{"t":"SONY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",0.9977,1.0308,0.9977,1.0095,1890625.0],["1973-02-22",1.0095,1.0095,0.9859,0.9859,1127500.0],["1973-02-23",0.9835,0.9835,0.9622,0.967,866250.0],["1973-02-26",0.967,0.9693,0.9339,0.9528,2110625.0],["1973-02-27",0.9528,0.9528,0.9315,0.9315,1254687.0],["1973-02-28",0.9315,0.9551,0.9102,0.9504,1935312.0],["1973-03-01",0.948,0.948,0.9291,0.9291,959062.0],["1973-03-02",0.9197,0.9197,0.896,0.9149,1952500.0],["1973-03-05",0.9102,0.9102,0.8417,0.8629,4296875.0],["1973-03-06",0.8629,0.8748,0.8535,0.8748,1663750.0],["1973-03-07",0.8937,0.9173,0.8937,0.9079,4386250.0],["1973-03-08",0.9079,0.9173,0.8511,0.8984,1302812.0],["1973-03-09",0.8984,0.8984,0.8606,0.8653,5922812.0],["1973-03-12",0.8582,0.8582,0.8227,0.8275,2265312.0],["1973-03-13",0.8275,0.87,0.8133,0.8369,2131250.0],["1973-03-14",0.8393,0.87,0.8393,0.87,1344062.0],["1973-03-15",0.8677,0.8677,0.8582,0.8606,395312.0],["1973-03-16",0.8606,0.8653,0.8464,0.8582,1440312.0],["1973-03-19",0.8511,0.8511,0.8393,0.8488,2224062.0],["1973-03-20",0.8488,0.8511,0.8369,0.8464,1127500.0],["1973-03-21",0.8464,0.8558,0.8062,0.8086,1216875.0],["1973-03-22",0.8038,0.8038,0.7778,0.7896,1632812.0],["1973-03-23",0.7896,0.8133,0.7826,0.8133,1278750.0],["1973-03-26",0.8133,0.8488,0.7967,0.8369,1460937.0],["1973-03-27",0.8369,0.8818,0.8322,0.8771,2007500.0],["1973-03-28",0.8771,0.9079,0.87,0.8866,2131250.0],["1973-03-29",0.8866,0.9291,0.8842,0.9079,1629375.0],["1973-03-30",0.9079,0.9126,0.8819,0.8937,1093125.0],["1973-04-02",0.8937,0.8984,0.8771,0.8889,570625.0],["1973-04-03",0.8889,0.9102,0.8842,0.8866,1038125.0],["1973-04-04",0.8866,0.896,0.8748,0.8748,673750.0],["1973-04-05",0.8748,0.8771,0.8464,0.8748,584375.0],["1973-04-06",0.8748,0.9031,0.87,0.9031,890312.0],["1973-04-09",0.9031,0.9291,0.8866,0.9244,794062.0],["1973-04-10",0.9291,0.9433,0.9291,0.941,910937.0],["1973-04-11",0.941,0.941,0.9149,0.9268,543125.0],["1973-04-12",0.9268,0.941,0.922,0.9362,505312.0],["1973-04-13",0.9362,0.941,0.9244,0.9268,704687.0],["1973-04-16",0.9268,0.9339,0.8889,0.8913,1069062.0],["1973-04-17",0.8866,0.8866,0.8535,0.8795,1870000.0],["1973-04-18",0.8795,0.8818,0.8653,0.8795,763125.0],["1973-04-19",0.8795,0.8913,0.8511,0.8629,1942187.0],["1973-04-23",0.8638,0.8638,0.8331,0.8425,866250.0],["1973-04-24",0.8331,0.8331,0.7999,0.807,1784062.0],["1973-04-25",0.7976,0.7976,0.7739,0.7834,4657812.0],["1973-04-26",0.7834,0.8094,0.7739,0.7952,3018125.0],["1973-04-27",0.7952,0.8141,0.7928,0.7928,855937.0],["1973-04-30",0.7928,0.7976,0.7692,0.781,1100000.0],["1973-05-01",0.781,0.8023,0.7786,0.7928,1395625.0],["1973-05-02",0.7952,0.8094,0.7952,0.8023,1282187.0],["1973-05-03",0.8023,0.8544,0.7905,0.8544,1526250.0],["1973-05-04",0.8662,0.8875,0.8662,0.8733,1179062.0],["1973-05-07",0.8733,0.878,0.8544,0.8686,453750.0],["1973-05-08",0.8686,0.8899,0.8662,0.8899,1646562.0],["1973-05-09",0.8899,0.923,0.8875,0.8899,1213437.0],["1973-05-10",0.8899,0.9041,0.8709,0.8757,1189375.0],["1973-05-11",0.8757,0.8757,0.8638,0.8686,625625.0],["1973-05-14",0.852,0.852,0.826,0.8283,1766875.0],["1973-05-15",0.8283,0.8378,0.8094,0.8331,1192812.0],["1973-05-16",0.8331,0.8567,0.8331,0.8496,670312.0],["1973-05-17",0.8425,0.8425,0.8212,0.8236,1320000.0],["1973-05-18",0.8094,0.8094,0.7763,0.7976,1646562.0],["1973-05-21",0.7976,0.8047,0.755,0.8023,2261875.0],["1973-05-22",0.8141,0.8425,0.8141,0.8354,1591562.0],["1973-05-23",0.8354,0.8496,0.8212,0.8331,412500.0],["1973-05-24",0.8331,0.8567,0.8283,0.8567,979687.0],["1973-05-25",0.8638,0.878,0.8638,0.8733,477812.0],["1973-05-29",0.8733,0.8851,0.8638,0.8662,288750.0],["1973-05-30",0.8638,0.8638,0.8425,0.8425,433125.0],["1973-05-31",0.8425,0.8449,0.8165,0.8307,1454062.0],["1973-06-01",0.8283,0.8283,0.8023,0.8047,2052187.0],["1973-06-04",0.8047,0.8047,0.7952,0.7999,1467812.0],["1973-06-05",0.7999,0.8189,0.7952,0.8165,790625.0],["1973-06-06",0.8165,0.8425,0.8141,0.8283,2423437.0],["1973-06-07",0.8283,0.8473,0.8283,0.8449,443437.0],["1973-06-08",0.8449,0.8804,0.8425,0.8709,1113750.0],["1973-06-11",0.8757,0.8899,0.8757,0.8851,800937.0],["1973-06-12",0.8851,0.9254,0.8828,0.9088,708125.0],["1973-06-13",0.9088,0.9396,0.8946,0.8946,1333750.0],["1973-06-14",0.8946,0.9041,0.8544,0.8544,835312.0],["1973-06-15",0.852,0.852,0.8307,0.8307,629062.0],["1973-06-18",0.8307,0.8307,0.8189,0.8212,302500.0],["1973-06-19",0.8212,0.8212,0.7999,0.8023,1141250.0],["1973-06-20",0.7976,0.7976,0.7857,0.7857,4183437.0],["1973-06-21",0.7786,0.7786,0.7597,0.7597,4857187.0],["1973-06-22",0.7881,0.8141,0.7881,0.7952,5145937.0],["1973-06-25",0.7715,0.7715,0.7337,0.7337,3698750.0],["1973-06-26",0.7337,0.7715,0.7337,0.7597,4970625.0],["1973-06-27",0.7597,0.7668,0.7479,0.7644,2495625.0],["1973-06-28",0.7644,0.781,0.7644,0.7668,2169062.0],["1973-06-29",0.7668,0.7692,0.7597,0.7621,1051875.0],["1973-07-02",0.7621,0.7621,0.7526,0.7573,955625.0],["1973-07-03",0.7573,0.7644,0.7526,0.7621,1292500.0],["1973-07-05",0.7621,0.7692,0.7573,0.7573,1027812.0],["1973-07-06",0.7573,0.7668,0.755,0.7573,849062.0],["1973-07-09",0.7573,0.7644,0.7408,0.7502,5011875.0],["1973-07-10",0.7621,0.7692,0.7621,0.7692,2299687.0],["1973-07-11",0.7763,0.8473,0.7763,0.8307,3447812.0],["1973-07-12",0.8307,0.8591,0.8236,0.8378,2509375.0],["1973-07-13",0.8378,0.8402,0.8331,0.8402,543125.0],["1973-07-16",0.8402,0.8615,0.8354,0.8591,2241250.0],["1973-07-17",0.8709,0.9041,0.8709,0.8851,2323750.0],["1973-07-18",0.8851,0.8875,0.878,0.8851,1766875.0],["1973-07-19",0.8851,0.8922,0.8662,0.8828,1368125.0],["1973-07-20",0.8875,0.9183,0.8875,0.9183,1718750.0],["1973-07-23",0.9183,0.9703,0.9183,0.9419,2055625.0],["1973-07-24",0.9419,0.9538,0.9372,0.9443,1326875.0],["1973-07-25",0.9443,0.9514,0.9301,0.9467,1247812.0],["1973-07-26",0.9467,0.9467,0.897,0.9372,5029062.0],["1973-07-27",0.9348,0.9348,0.9135,0.923,2299687.0],["1973-07-30",0.8875,0.8875,0.8615,0.8709,4235000.0],["1973-07-31",0.8709,0.8899,0.8662,0.8662,2227500.0],["1973-08-01",0.8662,0.8709,0.8567,0.8662,1206562.0],["1973-08-02",0.8709,0.8899,0.8709,0.8899,1175625.0],["1973-08-03",0.8899,0.897,0.8804,0.8875,481250.0],["1973-08-06",0.8875,0.897,0.8804,0.897,825000.0],["1973-08-07",0.897,0.9325,0.8922,0.9254,1478125.0],["1973-08-08",0.9254,0.9254,0.9088,0.9088,1093125.0],["1973-08-09",0.9112,0.9254,0.9112,0.9112,1051875.0],["1973-08-10",0.9112,0.9183,0.9041,0.9088,1031250.0],["1973-08-13",0.9088,0.9112,0.8922,0.8993,1275312.0],["1973-08-14",0.8946,0.8946,0.8757,0.8757,677187.0],["1973-08-15",0.8757,0.878,0.8615,0.8709,1313125.0],["1973-08-16",0.8686,0.8686,0.8473,0.8473,1388750.0],["1973-08-17",0.8473,0.8496,0.8354,0.8378,931562.0],["1973-08-20",0.8378,0.8425,0.8354,0.8402,422812.0],["1973-08-21",0.8402,0.8473,0.8354,0.8354,419375.0],["1973-08-22",0.8331,0.8331,0.8165,0.826,993437.0],["1973-08-23",0.8283,0.8402,0.8283,0.8331,886875.0],["1973-08-24",0.8354,0.8449,0.8354,0.8425,749375.0],["1973-08-27",0.8425,0.8567,0.8402,0.8567,1075937.0],["1973-08-28",0.8567,0.8591,0.8496,0.8591,1206562.0],["1973-08-29",0.8591,0.8662,0.852,0.8662,845625.0],["1973-08-30",0.8662,0.8757,0.8662,0.8733,491562.0],["1973-08-31",0.8686,0.8686,0.8567,0.8615,426250.0],["1973-09-04",0.8615,0.897,0.852,0.8828,1299375.0],["1973-09-05",0.8828,0.8993,0.8804,0.8993,807812.0],["1973-09-06",0.8993,0.9064,0.8922,0.8946,715000.0],["1973-09-07",0.8946,0.8946,0.8733,0.8804,402187.0],["1973-09-10",0.8757,0.8757,0.8331,0.8331,1949062.0],["1973-09-11",0.8331,0.8402,0.8236,0.8402,684062.0],["1973-09-12",0.8402,0.852,0.8378,0.8425,776875.0],["1973-09-13",0.8425,0.8473,0.8331,0.8402,766562.0],["1973-09-14",0.8425,0.8709,0.8425,0.8662,1278750.0],["1973-09-17",0.8662,0.8828,0.8662,0.8757,770000.0],["1973-09-18",0.8733,0.8733,0.8544,0.8662,680625.0],["1973-09-19",0.8709,0.9041,0.8709,0.8946,1240937.0],["1973-09-20",0.8946,0.9135,0.8804,0.9017,1873437.0],["1973-09-21",0.897,0.897,0.8851,0.897,2368437.0],["1973-09-24",0.8946,0.8946,0.8709,0.8733,790625.0],["1973-09-25",0.8733,0.8851,0.852,0.8851,2533437.0],["1973-09-26",0.8851,0.8993,0.8709,0.8709,1777187.0],["1973-09-27",0.8709,0.8899,0.8709,0.8709,1182500.0],["1973-09-28",0.8709,0.8757,0.8544,0.8686,364375.0],["1973-10-01",0.8615,0.8615,0.852,0.8544,501875.0],["1973-10-02",0.852,0.852,0.8402,0.8425,883437.0],["1973-10-03",0.8425,0.8828,0.8425,0.8757,959062.0],["1973-10-04",0.8757,0.878,0.8544,0.8567,938437.0],["1973-10-05",0.8567,0.8662,0.8473,0.8615,1014062.0],["1973-10-08",0.8591,0.8591,0.8378,0.8544,1007187.0],["1973-10-09",0.8544,0.8686,0.8496,0.8496,917812.0],["1973-10-10",0.8496,0.8544,0.8236,0.8283,1168750.0],["1973-10-11",0.8283,0.8544,0.8141,0.8425,1976562.0],["1973-10-12",0.8425,0.8473,0.8283,0.8425,2021250.0],["1973-10-15",0.8425,0.8425,0.8331,0.8378,3131562.0],["1973-10-16",0.8378,0.8402,0.826,0.8402,1997187.0],["1973-10-17",0.8402,0.8473,0.8331,0.8378,1914687.0],["1973-10-18",0.8378,0.8402,0.8141,0.8165,1674062.0],["1973-10-19",0.8141,0.8141,0.7526,0.7526,5077187.0],["1973-10-22",0.7526,0.755,0.7313,0.736,3131562.0],["1973-10-23",0.736,0.7621,0.7029,0.7218,5888437.0],["1973-10-24",0.7227,0.7274,0.7014,0.725,1519375.0],["1973-10-25",0.725,0.7535,0.7108,0.7487,2681250.0],["1973-10-26",0.7487,0.7487,0.7322,0.7322,1237500.0],["1973-10-29",0.7322,0.7393,0.7322,0.7345,1890625.0],["1973-10-30",0.7345,0.744,0.725,0.7274,1873437.0],["1973-10-31",0.7274,0.7369,0.725,0.7369,783750.0],["1973-11-01",0.7369,0.7559,0.7203,0.725,2162187.0],["1973-11-02",0.725,0.7322,0.7108,0.7108,900625.0],["1973-11-05",0.7108,0.7203,0.7037,0.7108,1409375.0],["1973-11-06",0.7108,0.7227,0.7014,0.7061,1265000.0],["1973-11-07",0.7061,0.7156,0.7061,0.7061,415937.0],["1973-11-08",0.7061,0.7156,0.6824,0.6824,2791250.0],["1973-11-09",0.6658,0.6658,0.6208,0.6397,4207500.0],["1973-11-12",0.6326,0.6326,0.6066,0.6255,4513437.0],["1973-11-13",0.6232,0.6232,0.5592,0.5924,6974687.0],["1973-11-14",0.5924,0.5924,0.5473,0.5497,3489062.0],["1973-11-15",0.5497,0.5805,0.5426,0.5592,6149687.0],["1973-11-16",0.5592,0.654,0.5544,0.6089,5128750.0],["1973-11-19",0.6018,0.6018,0.5639,0.5639,1165312.0],["1973-11-20",0.5639,0.5687,0.5521,0.5687,1309687.0],["1973-11-21",0.5758,0.6303,0.5758,0.6161,3898125.0],["1973-11-23",0.6137,0.6137,0.5781,0.5781,721875.0],["1973-11-26",0.5687,0.5687,0.5426,0.5497,3795000.0],["1973-11-27",0.5497,0.5639,0.5497,0.5521,2035000.0],["1973-11-28",0.5734,0.6066,0.5734,0.6042,2193125.0],["1973-11-29",0.6042,0.6066,0.5687,0.6066,2007500.0],["1973-11-30",0.6066,0.6066,0.5734,0.5734,2114062.0],["1973-12-03",0.5734,0.5781,0.5521,0.5734,1485000.0],["1973-12-04",0.5734,0.5829,0.5568,0.5639,1708437.0],["1973-12-05",0.5639,0.5687,0.5544,0.5568,1866562.0],["1973-12-06",0.5592,0.5924,0.5592,0.5758,1385312.0],["1973-12-07",0.5758,0.5853,0.571,0.5758,1546875.0],["1973-12-10",0.571,0.571,0.5639,0.5639,1309687.0],["1973-12-11",0.5639,0.5663,0.5284,0.5379,2519687.0],["1973-12-12",0.526,0.526,0.4952,0.5,1715312.0],["1973-12-13",0.4928,0.4928,0.4502,0.4739,1502187.0],["1973-12-14",0.4739,0.5023,0.4478,0.4715,3086875.0],["1973-12-17",0.462,0.462,0.4455,0.4549,1134375.0],["1973-12-18",0.4549,0.4715,0.4383,0.4502,1354375.0],["1973-12-19",0.4597,0.4905,0.4597,0.462,1928437.0],["1973-12-20",0.4691,0.4739,0.4691,0.4715,1897500.0],["1973-12-21",0.4691,0.4691,0.4549,0.4644,725312.0],["1973-12-24",0.436,0.436,0.4218,0.4312,1900937.0],["1973-12-26",0.4952,0.5118,0.4952,0.5023,7548750.0],["1973-12-27",0.5142,0.5426,0.5142,0.5426,2406250.0],["1973-12-28",0.5426,0.5568,0.5165,0.5568,1495312.0],["1973-12-31",0.5568,0.5758,0.5355,0.5687,831875.0],["1974-01-02",0.545,0.545,0.5142,0.5213,2691562.0],["1974-01-03",0.5213,0.5402,0.4928,0.4976,1512500.0],["1974-01-04",0.4763,0.4763,0.4312,0.4383,4760937.0],["1974-01-07",0.4265,0.4265,0.4099,0.4147,1694687.0],["1974-01-08",0.4123,0.4123,0.3957,0.3957,7583125.0],["1974-01-09",0.3957,0.4052,0.3957,0.4028,4028750.0],["1974-01-10",0.4028,0.4265,0.4004,0.4147,1870000.0],["1974-01-11",0.4218,0.4407,0.4218,0.4312,1419687.0],["1974-01-14",0.4455,0.4715,0.4455,0.4644,1426562.0],["1974-01-15",0.4644,0.4786,0.4573,0.4573,1337187.0],["1974-01-16",0.4668,0.5023,0.4668,0.5023,849062.0],["1974-01-17",0.5023,0.5355,0.4881,0.4952,2770625.0],["1974-01-18",0.4952,0.4952,0.4739,0.4763,1684375.0],["1974-01-21",0.4739,0.4739,0.4502,0.4644,1330312.0],["1974-01-22",0.4644,0.4715,0.4597,0.4691,2320312.0],["1974-01-23",0.481,0.5,0.481,0.4952,1512500.0],["1974-01-24",0.4952,0.5023,0.4928,0.5,1340625.0],["1974-01-25",0.4976,0.4976,0.4834,0.4857,622187.0],["1974-01-28",0.4881,0.5,0.4881,0.4928,725312.0],["1974-01-29",0.5,0.5118,0.5,0.5118,2158750.0],["1974-01-30",0.5118,0.5236,0.5047,0.5047,1443750.0],["1974-01-31",0.5047,0.5071,0.4834,0.4857,443437.0],["1974-02-01",0.4834,0.4834,0.4763,0.4763,553437.0],["1974-02-04",0.4763,0.4834,0.4739,0.4739,2151875.0],["1974-02-05",0.4763,0.4857,0.4763,0.4786,1254687.0],["1974-02-06",0.4786,0.4881,0.4763,0.481,1399062.0],["1974-02-07",0.481,0.4857,0.4786,0.4834,415937.0],["1974-02-08",0.4834,0.4905,0.4786,0.4834,752812.0],["1974-02-11",0.4834,0.4857,0.4691,0.4691,1725625.0],["1974-02-12",0.4691,0.4786,0.4668,0.4739,986562.0],["1974-02-13",0.4739,0.481,0.4739,0.4786,1034687.0],["1974-02-14",0.4786,0.4905,0.4763,0.4857,587812.0],["1974-02-15",0.4857,0.5118,0.4857,0.5071,1729062.0],["1974-02-19",0.5071,0.5213,0.4976,0.4976,1687812.0],["1974-02-20",0.4976,0.5047,0.4881,0.4928,1564062.0],["1974-02-21",0.481,0.481,0.4644,0.4786,1460937.0],["1974-02-22",0.4786,0.5023,0.4786,0.4928,756250.0],["1974-02-25",0.4928,0.5094,0.4928,0.5071,419375.0],["1974-02-26",0.5071,0.5094,0.4952,0.5094,938437.0],["1974-02-27",0.5118,0.5284,0.5118,0.5142,1168750.0],["1974-02-28",0.5142,0.5308,0.5094,0.5236,450312.0],["1974-03-01",0.5236,0.5426,0.5118,0.5189,1601875.0],["1974-03-04",0.5236,0.5355,0.5236,0.5355,2884062.0],["1974-03-05",0.5355,0.5473,0.5308,0.5426,2327187.0],["1974-03-06",0.5426,0.5544,0.5426,0.5544,2303125.0],["1974-03-07",0.5521,0.5521,0.5426,0.545,938437.0],["1974-03-08",0.545,0.5521,0.5426,0.5497,577500.0],["1974-03-11",0.5379,0.5379,0.5213,0.5379,1832187.0],["1974-03-12",0.5379,0.5379,0.5284,0.5331,412500.0],["1974-03-13",0.5331,0.5379,0.5284,0.5379,601562.0],["1974-03-14",0.5379,0.5473,0.5308,0.5402,931562.0],["1974-03-15",0.5379,0.5379,0.5284,0.5355,1075937.0],["1974-03-18",0.5355,0.5355,0.5236,0.526,1512500.0],["1974-03-19",0.526,0.5284,0.5189,0.5213,556875.0],["1974-03-20",0.5213,0.5236,0.5189,0.5236,1515937.0],["1974-03-21",0.5213,0.5213,0.5047,0.5047,1014062.0],["1974-03-22",0.5047,0.5142,0.5047,0.5142,739062.0],["1974-03-25",0.5142,0.5189,0.5094,0.5189,1192812.0],["1974-03-26",0.5213,0.5379,0.5213,0.5379,1069062.0],["1974-03-27",0.5402,0.5663,0.5402,0.545,1643125.0],["1974-03-28",0.545,0.5473,0.5379,0.5402,979687.0],["1974-03-29",0.5402,0.5473,0.5379,0.545,1168750.0],["1974-04-01",0.545,0.5521,0.5331,0.5355,855937.0],["1974-04-02",0.5355,0.5402,0.5284,0.5331,1928437.0],["1974-04-03",0.5331,0.5379,0.5308,0.5308,288750.0],["1974-04-04",0.5308,0.5308,0.526,0.5308,250937.0],["1974-04-05",0.5308,0.5331,0.526,0.526,385000.0],["1974-04-08",0.526,0.5308,0.5189,0.5284,512187.0],["1974-04-09",0.5284,0.5355,0.5284,0.5308,1048437.0],["1974-04-10",0.5308,0.5379,0.5213,0.5284,4238437.0],["1974-04-11",0.5236,0.5236,0.5165,0.5189,629062.0],["1974-04-15",0.5213,0.526,0.5213,0.5236,1165312.0],["1974-04-16",0.5236,0.526,0.5213,0.526,536250.0],["1974-04-17",0.526,0.5284,0.5189,0.5236,972812.0],["1974-04-18",0.5236,0.5284,0.5236,0.526,2048750.0],["1974-04-19",0.526,0.526,0.5189,0.5213,1117187.0],["1974-04-22",0.5213,0.5213,0.5071,0.5142,1581250.0],["1974-04-23",0.5103,0.5103,0.4936,0.5031,6005312.0],["1974-04-24",0.4984,0.4984,0.4913,0.4984,838750.0],["1974-04-25",0.4984,0.5008,0.4913,0.5008,745937.0],["1974-04-26",0.5008,0.515,0.5008,0.5126,996875.0],["1974-04-29",0.5126,0.515,0.5079,0.5126,333437.0],["1974-04-30",0.5126,0.5174,0.5126,0.5126,240625.0],["1974-05-01",0.5126,0.5364,0.5126,0.5316,2313437.0],["1974-05-02",0.5316,0.534,0.5269,0.5269,1911250.0],["1974-05-03",0.5269,0.5269,0.5245,0.5245,594687.0],["1974-05-06",0.5221,0.5221,0.5126,0.5198,1155000.0],["1974-05-07",0.5174,0.5174,0.5055,0.5055,821562.0],["1974-05-08",0.5055,0.5198,0.5031,0.5126,570625.0],["1974-05-09",0.5126,0.5198,0.5103,0.5174,1443750.0],["1974-05-10",0.5174,0.5198,0.5103,0.5103,1333750.0],["1974-05-13",0.5103,0.515,0.5055,0.5055,330000.0],["1974-05-14",0.5055,0.5174,0.5055,0.5174,254375.0],["1974-05-15",0.515,0.515,0.5031,0.5031,804375.0],["1974-05-16",0.5031,0.5103,0.5008,0.5079,1103437.0],["1974-05-17",0.5079,0.5079,0.4984,0.5031,1584687.0],["1974-05-20",0.5031,0.5031,0.496,0.496,842187.0],["1974-05-21",0.496,0.5008,0.4936,0.496,213125.0],["1974-05-22",0.496,0.496,0.4913,0.4913,1038125.0],["1974-05-23",0.4913,0.4913,0.4747,0.4818,6551875.0],["1974-05-24",0.4794,0.4794,0.4652,0.4699,1653437.0],["1974-05-28",0.4699,0.4699,0.4652,0.4699,1316562.0],["1974-05-29",0.4699,0.477,0.4652,0.4652,831875.0],["1974-05-30",0.4652,0.4699,0.4438,0.4509,3891250.0],["1974-05-31",0.4438,0.4438,0.4248,0.4272,4578750.0],["1974-06-03",0.4177,0.4177,0.4011,0.4035,3014687.0],["1974-06-04",0.4035,0.4153,0.4035,0.4082,2375312.0],["1974-06-05",0.4082,0.4224,0.4058,0.4177,3901562.0],["1974-06-06",0.4106,0.4106,0.4035,0.4035,3368750.0],["1974-06-07",0.3987,0.3987,0.3465,0.3607,21828125.0],["1974-06-10",0.3512,0.3512,0.3346,0.3512,1622500.0],["1974-06-11",0.3512,0.3607,0.3512,0.3607,917812.0],["1974-06-12",0.3607,0.3679,0.3607,0.3631,2719062.0],["1974-06-13",0.3655,0.375,0.3655,0.3702,1770312.0],["1974-06-14",0.3607,0.3607,0.3489,0.3512,1447187.0],["1974-06-17",0.3512,0.3584,0.3489,0.3584,2505937.0],["1974-06-18",0.3584,0.3584,0.3536,0.356,1828750.0],["1974-06-19",0.356,0.3655,0.356,0.3655,3465000.0],["1974-06-20",0.3655,0.3655,0.356,0.3607,1161875.0],["1974-06-21",0.3584,0.3584,0.3512,0.3584,1598437.0],["1974-06-24",0.3584,0.3655,0.3536,0.3584,388437.0],["1974-06-25",0.3584,0.3655,0.3584,0.3655,1399062.0],["1974-06-26",0.3655,0.3702,0.3631,0.3655,962500.0],["1974-06-27",0.3584,0.3584,0.3512,0.3536,1914687.0],["1974-06-28",0.3536,0.356,0.3512,0.356,1265000.0],["1974-07-01",0.356,0.356,0.3512,0.3512,1619062.0],["1974-07-02",0.3465,0.3465,0.3394,0.3394,1605312.0],["1974-07-03",0.3394,0.3441,0.337,0.3441,3984062.0],["1974-07-05",0.3441,0.3465,0.3418,0.3465,1694687.0],["1974-07-08",0.3418,0.3418,0.3323,0.3323,2358125.0],["1974-07-09",0.3323,0.3418,0.3323,0.337,1306250.0],["1974-07-10",0.337,0.3394,0.3323,0.3346,594687.0],["1974-07-11",0.3346,0.337,0.3299,0.3323,663437.0],["1974-07-12",0.3323,0.3394,0.3299,0.3323,855937.0],["1974-07-15",0.3323,0.3394,0.3323,0.3323,1656875.0],["1974-07-16",0.3299,0.3299,0.3275,0.3299,763125.0],["1974-07-17",0.3275,0.3275,0.3228,0.3251,1189375.0],["1974-07-18",0.3251,0.3275,0.3228,0.3251,721875.0],["1974-07-19",0.3251,0.3275,0.3251,0.3251,2323750.0],["1974-07-22",0.3251,0.3275,0.3204,0.3228,1433437.0],["1974-07-23",0.3228,0.3275,0.318,0.3228,580937.0],["1974-07-24",0.318,0.318,0.3133,0.3133,742500.0],["1974-07-25",0.3156,0.318,0.3156,0.318,1646562.0],["1974-07-26",0.3085,0.3263,0.3085,0.3145,1559250.0],["1974-07-29",0.3085,0.3145,0.2789,0.2789,5255250.0],["1974-07-30",0.2729,0.2848,0.2729,0.2848,4952750.0],["1974-07-31",0.2848,0.3026,0.2848,0.3026,446875.0],["1974-08-01",0.3026,0.3204,0.2967,0.3026,1599125.0],["1974-08-02",0.3026,0.3026,0.2907,0.2967,1163250.0],["1974-08-05",0.2848,0.2907,0.2789,0.2907,825000.0],["1974-08-06",0.2848,0.3026,0.2848,0.2967,444125.0],["1974-08-07",0.2967,0.3085,0.2967,0.3026,273625.0],["1974-08-08",0.3026,0.3026,0.2967,0.3026,1192125.0],["1974-08-09",0.3026,0.3026,0.2907,0.2967,578875.0],["1974-08-12",0.2967,0.3026,0.2907,0.2967,871750.0],["1974-08-13",0.2967,0.2967,0.2848,0.2907,1386000.0],["1974-08-14",0.2789,0.2848,0.2789,0.2789,1116500.0],["1974-08-15",0.2729,0.2848,0.2729,0.2848,1674750.0],["1974-08-16",0.2848,0.2967,0.2848,0.2907,1146750.0],["1974-08-19",0.2848,0.2967,0.2848,0.2907,1188000.0],["1974-08-20",0.2848,0.2907,0.2789,0.2848,1441000.0],["1974-08-21",0.2789,0.2848,0.267,0.267,992750.0],["1974-08-22",0.267,0.2789,0.267,0.2789,819500.0],["1974-08-23",0.2729,0.2848,0.2729,0.2789,2686750.0],["1974-08-26",0.2729,0.2848,0.2729,0.2848,1045000.0],["1974-08-27",0.2789,0.2848,0.2729,0.2729,2101000.0],["1974-08-28",0.2729,0.2789,0.2729,0.2789,1611500.0],["1974-08-29",0.2729,0.2789,0.2729,0.2789,848375.0],["1974-08-30",0.2789,0.2967,0.2789,0.2967,1417625.0],["1974-09-03",0.2967,0.3026,0.2907,0.2907,451000.0],["1974-09-04",0.2848,0.2907,0.2789,0.2789,1208625.0],["1974-09-05",0.2848,0.3026,0.2848,0.3026,1588125.0],["1974-09-06",0.2967,0.2967,0.2907,0.2967,669625.0],["1974-09-09",0.2848,0.2907,0.2848,0.2848,451000.0],["1974-09-10",0.2789,0.2907,0.2789,0.2907,298375.0],["1974-09-11",0.2848,0.2907,0.2789,0.2907,1872750.0],["1974-09-12",0.2789,0.2848,0.267,0.2789,4263875.0],["1974-09-13",0.2729,0.2789,0.267,0.2729,506000.0],["1974-09-16",0.2729,0.2729,0.267,0.267,2388375.0],["1974-09-17",0.267,0.2729,0.267,0.2729,724625.0],["1974-09-18",0.2729,0.2789,0.267,0.2789,661375.0],["1974-09-19",0.2729,0.2848,0.2729,0.2848,1036750.0],["1974-09-20",0.2729,0.2789,0.2729,0.2789,705375.0],["1974-09-23",0.2729,0.2789,0.2729,0.2789,383625.0],["1974-09-24",0.2729,0.2848,0.2729,0.2848,217250.0],["1974-09-25",0.2789,0.2848,0.2729,0.2789,1145375.0],["1974-09-26",0.2729,0.2729,0.267,0.2729,864875.0],["1974-09-27",0.2729,0.2729,0.267,0.2729,738375.0],["1974-09-30",0.267,0.267,0.2551,0.267,992750.0],["1974-10-01",0.267,0.267,0.2551,0.2611,914375.0],["1974-10-02",0.2551,0.267,0.2551,0.267,687500.0],["1974-10-03",0.2551,0.2611,0.2492,0.2492,1885125.0],["1974-10-04",0.2433,0.2492,0.2373,0.2492,1230625.0],["1974-10-07",0.2433,0.2551,0.2433,0.2551,501875.0],["1974-10-08",0.2492,0.2551,0.2492,0.2551,532125.0],["1974-10-09",0.2492,0.2611,0.2492,0.2611,3543375.0],["1974-10-10",0.2551,0.267,0.2492,0.2551,1043625.0],["1974-10-11",0.2492,0.2611,0.2492,0.2611,1736625.0],["1974-10-14",0.2551,0.267,0.2551,0.267,618750.0],["1974-10-15",0.267,0.267,0.2611,0.2611,845625.0],["1974-10-16",0.2551,0.267,0.2551,0.2551,944625.0],["1974-10-17",0.2492,0.2551,0.2492,0.2492,2569875.0],["1974-10-18",0.2433,0.2551,0.2373,0.2433,2194500.0],["1974-10-21",0.2373,0.2433,0.2255,0.2255,1126125.0],["1974-10-22",0.2195,0.2373,0.2195,0.2314,940500.0],["1974-10-23",0.2255,0.2373,0.2255,0.2314,948750.0],["1974-10-24",0.2264,0.2324,0.2205,0.2205,782375.0],["1974-10-25",0.2205,0.2324,0.2205,0.2324,240625.0],["1974-10-28",0.2205,0.2264,0.2086,0.2086,737000.0],["1974-10-29",0.2205,0.2324,0.2205,0.2324,1632125.0],["1974-10-30",0.2264,0.2324,0.2205,0.2324,587125.0],["1974-10-31",0.2264,0.2384,0.2264,0.2324,1476750.0],["1974-11-01",0.2205,0.2264,0.2205,0.2264,265375.0],["1974-11-04",0.2205,0.2264,0.2205,0.2264,1280125.0],["1974-11-05",0.2205,0.2324,0.2205,0.2324,767250.0],["1974-11-06",0.2264,0.2324,0.2205,0.2264,710875.0],["1974-11-07",0.2205,0.2324,0.2205,0.2324,302500.0],["1974-11-08",0.2384,0.2503,0.2384,0.2443,1443750.0],["1974-11-11",0.2443,0.2562,0.2443,0.2562,363000.0],["1974-11-12",0.2503,0.2682,0.2503,0.2562,616000.0],["1974-11-13",0.2503,0.2562,0.2503,0.2503,596750.0],["1974-11-14",0.2443,0.2562,0.2443,0.2503,467500.0],["1974-11-15",0.2443,0.2503,0.2443,0.2503,1065625.0],["1974-11-18",0.2384,0.2443,0.2264,0.2324,353375.0],["1974-11-19",0.2264,0.2324,0.2264,0.2264,764500.0],["1974-11-20",0.2205,0.2324,0.2205,0.2324,141625.0],["1974-11-21",0.2264,0.2384,0.2264,0.2264,621500.0],["1974-11-22",0.2384,0.2443,0.2384,0.2384,624250.0],["1974-11-25",0.2384,0.2443,0.2384,0.2384,273625.0],["1974-11-26",0.2384,0.2443,0.2384,0.2443,320375.0],["1974-11-27",0.2443,0.2562,0.2443,0.2503,518375.0],["1974-11-29",0.2443,0.2503,0.2384,0.2443,94875.0],["1974-12-02",0.2384,0.2443,0.2324,0.2324,1394250.0],["1974-12-03",0.2264,0.2384,0.2264,0.2264,1336500.0],["1974-12-04",0.2205,0.2324,0.2205,0.2264,356125.0],["1974-12-05",0.2264,0.2384,0.2264,0.2384,660000.0],["1974-12-06",0.2264,0.2324,0.2264,0.2324,385000.0],["1974-12-09",0.2264,0.2443,0.2264,0.2384,400125.0],["1974-12-10",0.2384,0.2384,0.2324,0.2384,963875.0],["1974-12-11",0.2384,0.2384,0.2264,0.2264,266750.0],["1974-12-12",0.2205,0.2324,0.2205,0.2205,3110250.0],["1974-12-13",0.2205,0.2324,0.2205,0.2324,158125.0],["1974-12-16",0.2264,0.2384,0.2264,0.2384,1289750.0],["1974-12-17",0.2384,0.2384,0.2324,0.2384,1878250.0],["1974-12-18",0.2384,0.2443,0.2384,0.2443,859375.0],["1974-12-19",0.2384,0.2562,0.2384,0.2562,864875.0],["1974-12-20",0.2562,0.2682,0.2562,0.2682,826375.0],["1974-12-23",0.2682,0.2682,0.2622,0.2682,512875.0],["1974-12-24",0.2682,0.2682,0.2562,0.2682,229625.0],["1974-12-26",0.2741,0.2801,0.2741,0.2801,364375.0],["1974-12-27",0.2741,0.2741,0.2682,0.2741,457875.0],["1974-12-30",0.2682,0.2682,0.2622,0.2622,319000.0],["1974-12-31",0.2562,0.2801,0.2562,0.2801,343750.0],["1975-01-02",0.2741,0.2741,0.2741,0.2741,199375.0],["1975-01-03",0.2741,0.2741,0.2503,0.2682,614625.0],["1975-01-06",0.2682,0.2682,0.2503,0.2682,204875.0],["1975-01-07",0.2682,0.2741,0.2562,0.2741,224125.0],["1975-01-08",0.2562,0.2562,0.2503,0.2503,121000.0],["1975-01-09",0.2503,0.2682,0.2503,0.2682,405625.0],["1975-01-10",0.2443,0.2443,0.2384,0.2443,1655500.0],["1975-01-13",0.2443,0.2503,0.2443,0.2503,556875.0],["1975-01-14",0.2503,0.2562,0.2443,0.2562,759000.0],["1975-01-15",0.2503,0.2503,0.2443,0.2503,442750.0],["1975-01-16",0.2503,0.2503,0.2443,0.2503,482625.0],["1975-01-17",0.2503,0.2503,0.2443,0.2443,497750.0],["1975-01-20",0.2443,0.2503,0.2384,0.2443,1896125.0],["1975-01-21",0.2443,0.2443,0.2384,0.2443,1112375.0],["1975-01-22",0.2443,0.2443,0.2384,0.2384,430375.0],["1975-01-23",0.2384,0.2443,0.2384,0.2384,1299375.0],["1975-01-24",0.2384,0.2562,0.2384,0.2562,3388000.0],["1975-01-27",0.2741,0.286,0.2741,0.2801,2132625.0],["1975-01-28",0.2801,0.2801,0.2741,0.2741,1524875.0],["1975-01-29",0.2741,0.2979,0.2741,0.2979,5869875.0],["1975-01-30",0.2979,0.3039,0.2801,0.2801,3091000.0],["1975-01-31",0.2801,0.2979,0.2801,0.286,3377000.0],["1975-02-03",0.2979,0.3277,0.2979,0.3158,6199875.0],["1975-02-04",0.3158,0.3277,0.3099,0.3099,4977500.0],["1975-02-05",0.3397,0.3814,0.3397,0.3754,5366625.0],["1975-02-06",0.3754,0.3754,0.3456,0.3575,4296875.0],["1975-02-07",0.3575,0.3635,0.3575,0.3635,1259500.0],["1975-02-10",0.3635,0.3695,0.3635,0.3695,3128125.0],["1975-02-11",0.3695,0.3695,0.3635,0.3695,2503875.0],["1975-02-12",0.3695,0.3754,0.3635,0.3754,4537500.0],["1975-02-13",0.3754,0.3814,0.3695,0.3754,2736250.0],["1975-02-14",0.3754,0.3754,0.3635,0.3695,1516625.0],["1975-02-18",0.3635,0.3635,0.3575,0.3575,1031250.0],["1975-02-19",0.3575,0.3635,0.3456,0.3635,3128125.0],["1975-02-20",0.3635,0.3695,0.3575,0.3695,2442000.0],["1975-02-21",0.3695,0.3814,0.3635,0.3814,5055875.0],["1975-02-24",0.3933,0.4171,0.3933,0.4171,2838000.0],["1975-02-25",0.4052,0.4052,0.3933,0.3933,2006125.0],["1975-02-26",0.3933,0.3992,0.3933,0.3992,1450625.0],["1975-02-27",0.3992,0.4052,0.3992,0.3992,1611500.0],["1975-02-28",0.3992,0.4052,0.3933,0.3992,2216500.0],["1975-03-03",0.3992,0.4171,0.3992,0.4171,6250750.0],["1975-03-04",0.4171,0.429,0.4171,0.4171,5746125.0],["1975-03-05",0.4171,0.429,0.4171,0.4171,3249125.0],["1975-03-06",0.429,0.4469,0.429,0.4469,6077500.0],["1975-03-07",0.4469,0.4767,0.4469,0.4767,6052750.0],["1975-03-10",0.4827,0.4946,0.4827,0.4886,4999500.0],["1975-03-11",0.4827,0.4827,0.4588,0.4648,4761625.0],["1975-03-12",0.4648,0.4648,0.4529,0.4648,3074500.0],["1975-03-13",0.4469,0.4469,0.435,0.4469,2519000.0],["1975-03-14",0.4469,0.4648,0.4469,0.4648,4500375.0],["1975-03-17",0.4648,0.4767,0.4588,0.4767,3282125.0],["1975-03-18",0.4827,0.4886,0.4827,0.4827,3564000.0],["1975-03-19",0.4648,0.4648,0.4529,0.4588,2641375.0],["1975-03-20",0.4588,0.4648,0.4529,0.4588,1168750.0],["1975-03-21",0.4529,0.4529,0.4469,0.4529,1076625.0],["1975-03-24",0.4469,0.4469,0.429,0.435,1728375.0],["1975-03-25",0.435,0.4469,0.4171,0.4469,2259125.0],["1975-03-26",0.4469,0.4529,0.4469,0.4469,2865500.0],["1975-03-27",0.4588,0.4767,0.4588,0.4588,1201750.0],["1975-03-31",0.4767,0.4827,0.4767,0.4827,2644125.0],["1975-04-01",0.4767,0.4767,0.4529,0.4588,797500.0],["1975-04-02",0.4588,0.4648,0.4529,0.4648,943250.0],["1975-04-03",0.4648,0.4767,0.4648,0.4648,1394250.0],["1975-04-04",0.4588,0.4588,0.4529,0.4529,1667875.0],["1975-04-07",0.4469,0.4469,0.4469,0.4469,1149500.0],["1975-04-08",0.4469,0.4588,0.4469,0.4529,1314500.0],["1975-04-09",0.4529,0.4767,0.4529,0.4767,1336500.0],["1975-04-10",0.4767,0.4827,0.4767,0.4827,1498750.0],["1975-04-11",0.4827,0.4827,0.4827,0.4827,0.0],["1975-04-14",0.4827,0.4827,0.4767,0.4767,2821500.0],["1975-04-15",0.4767,0.4827,0.4767,0.4767,1611500.0],["1975-04-16",0.4767,0.4827,0.4648,0.4827,1164625.0],["1975-04-17",0.4827,0.5125,0.4827,0.5005,6098125.0],["1975-04-18",0.5005,0.5005,0.4886,0.4946,2605625.0],["1975-04-21",0.4946,0.5125,0.4946,0.5005,1416250.0],["1975-04-22",0.4946,0.4946,0.4827,0.4827,1584000.0],["1975-04-23",0.4827,0.4946,0.4827,0.4827,646250.0],["1975-04-24",0.4827,0.4886,0.4827,0.4827,635250.0],["1975-04-25",0.5005,0.5125,0.5005,0.5125,1388750.0],["1975-04-28",0.5125,0.5125,0.5005,0.5005,937750.0],["1975-04-29",0.5005,0.5125,0.5005,0.5125,734250.0],["1975-04-30",0.5125,0.5125,0.5005,0.5125,566500.0],["1975-05-01",0.5125,0.5125,0.5005,0.5005,776875.0],["1975-05-02",0.5125,0.5184,0.5125,0.5125,2129875.0],["1975-05-05",0.5125,0.5184,0.5125,0.5184,1453375.0],["1975-05-06",0.5184,0.5184,0.5125,0.5125,599500.0],["1975-05-07",0.5125,0.5184,0.5005,0.5184,900625.0],["1975-05-08",0.5184,0.5363,0.5125,0.5244,1474000.0],["1975-05-09",0.5244,0.5363,0.5244,0.5244,2239875.0],["1975-05-12",0.5244,0.5363,0.5244,0.5363,581625.0],["1975-05-13",0.5363,0.5363,0.5184,0.5184,884125.0],["1975-05-14",0.5244,0.5363,0.5244,0.5363,1860375.0],["1975-05-15",0.5363,0.5363,0.5244,0.5244,519750.0],["1975-05-16",0.5244,0.5363,0.5244,0.5363,1109625.0],["1975-05-19",0.5363,0.5363,0.5184,0.5363,682000.0],["1975-05-20",0.5244,0.5244,0.5125,0.5125,409750.0],["1975-05-21",0.5125,0.5125,0.5005,0.5125,666875.0],["1975-05-22",0.5125,0.5125,0.5005,0.5125,727375.0],["1975-05-23",0.5125,0.5184,0.5125,0.5184,4197875.0],["1975-05-27",0.5184,0.5244,0.5125,0.5184,1248500.0],["1975-05-28",0.5125,0.5125,0.5125,0.5125,922625.0],["1975-05-29",0.5125,0.5125,0.5005,0.5005,577500.0],["1975-05-30",0.5005,0.5125,0.4946,0.5005,1431375.0],["1975-06-02",0.5125,0.5125,0.5125,0.5125,1997875.0],["1975-06-03",0.5184,0.5244,0.5184,0.5184,1387375.0],["1975-06-04",0.5482,0.5542,0.5482,0.5482,3007125.0],["1975-06-05",0.5482,0.5482,0.5363,0.5482,1809500.0],["1975-06-06",0.5482,0.5542,0.5482,0.5482,1080750.0],["1975-06-09",0.5482,0.5482,0.5363,0.5363,693000.0],["1975-06-10",0.5363,0.5363,0.5363,0.5363,774125.0],["1975-06-11",0.5482,0.5482,0.5482,0.5482,999625.0],["1975-06-12",0.5482,0.5482,0.5363,0.5482,1138500.0],["1975-06-13",0.5482,0.5482,0.5363,0.5482,1197625.0],["1975-06-16",0.5482,0.5482,0.5363,0.5482,959750.0],["1975-06-17",0.5482,0.5542,0.5482,0.5482,1395625.0],["1975-06-18",0.5482,0.5542,0.5482,0.5542,2824250.0],["1975-06-19",0.5542,0.584,0.5542,0.578,2052875.0],["1975-06-20",0.578,0.584,0.5721,0.578,4772625.0],["1975-06-23",0.578,0.6018,0.578,0.5959,2025375.0],["1975-06-24",0.6138,0.6316,0.6138,0.6138,5743375.0],["1975-06-25",0.6078,0.6078,0.6018,0.6078,1446500.0],["1975-06-26",0.6018,0.6018,0.6018,0.6018,1929125.0],["1975-06-27",0.6018,0.6078,0.6018,0.6078,1117875.0],["1975-06-30",0.6078,0.6257,0.6078,0.6138,2758250.0],["1975-07-01",0.6138,0.6138,0.6078,0.6138,1454750.0],["1975-07-02",0.6078,0.6078,0.6018,0.6018,563750.0],["1975-07-03",0.6018,0.6078,0.6018,0.6018,1271875.0],["1975-07-07",0.6018,0.6018,0.6018,0.6018,551375.0],["1975-07-08",0.6018,0.6018,0.584,0.584,1309000.0],["1975-07-09",0.584,0.6018,0.584,0.5959,583000.0],["1975-07-10",0.5959,0.5959,0.584,0.5959,957000.0],["1975-07-11",0.5959,0.5959,0.578,0.584,1251250.0],["1975-07-14",0.584,0.5959,0.578,0.5959,2228875.0],["1975-07-15",0.5959,0.6018,0.5959,0.6018,1292500.0],["1975-07-16",0.6018,0.6018,0.5721,0.5721,4855125.0],["1975-07-17",0.5661,0.5661,0.5661,0.5661,660000.0],["1975-07-18",0.5661,0.5661,0.5482,0.5661,2699125.0],["1975-07-21",0.5542,0.5542,0.5482,0.5542,1288375.0],["1975-07-22",0.5542,0.5542,0.5482,0.5482,1405250.0],["1975-07-23",0.5482,0.5542,0.5363,0.5363,3099250.0],["1975-07-24",0.5363,0.5482,0.5244,0.5363,1252625.0],["1975-07-25",0.5363,0.5363,0.5244,0.5244,662750.0],["1975-07-28",0.5244,0.5244,0.5125,0.5125,852500.0],["1975-07-29",0.5184,0.5363,0.5184,0.5184,965250.0],["1975-07-30",0.5184,0.5363,0.5184,0.5363,662750.0],["1975-07-31",0.5363,0.5363,0.5244,0.5363,292875.0],["1975-08-01",0.5363,0.5363,0.5184,0.5184,574750.0],["1975-08-04",0.5244,0.5363,0.5244,0.5244,555500.0],["1975-08-05",0.5244,0.5244,0.5125,0.5125,1328250.0],["1975-08-06",0.5125,0.5125,0.5125,0.5125,616000.0],["1975-08-07",0.5125,0.5125,0.5005,0.5125,174625.0],["1975-08-08",0.5125,0.5184,0.5125,0.5184,339625.0],["1975-08-11",0.5184,0.5363,0.5184,0.5363,732875.0],["1975-08-12",0.5363,0.5363,0.5363,0.5363,1183875.0],["1975-08-13",0.5363,0.5363,0.5184,0.5244,776875.0],["1975-08-14",0.5184,0.5184,0.5125,0.5125,441375.0],["1975-08-15",0.5184,0.5363,0.5184,0.5244,1133000.0],["1975-08-18",0.5244,0.5363,0.5244,0.5363,808500.0],["1975-08-19",0.5244,0.5244,0.5005,0.5125,3344000.0],["1975-08-20",0.4946,0.4946,0.4827,0.4827,2985125.0],["1975-08-21",0.4827,0.4827,0.4827,0.4827,3243625.0],["1975-08-22",0.4827,0.4886,0.4827,0.4827,2058375.0],["1975-08-25",0.4827,0.4886,0.4827,0.4827,2017125.0],["1975-08-26",0.4827,0.4827,0.4648,0.4767,1600500.0],["1975-08-27",0.4767,0.4827,0.4767,0.4827,1303500.0],["1975-08-28",0.4827,0.4946,0.4827,0.4946,1054625.0],["1975-08-29",0.5005,0.5125,0.5005,0.5125,1010625.0],["1975-09-02",0.5125,0.5125,0.4946,0.4946,603625.0],["1975-09-03",0.4946,0.4946,0.4886,0.4886,1155000.0],["1975-09-04",0.4886,0.4946,0.4827,0.4946,880000.0],["1975-09-05",0.4886,0.4886,0.4827,0.4886,544500.0],["1975-09-08",0.4886,0.4946,0.4469,0.4588,15697000.0],["1975-09-09",0.429,0.429,0.3933,0.4171,11885500.0],["1975-09-10",0.4171,0.4171,0.3992,0.4171,1677500.0],["1975-09-11",0.429,0.429,0.429,0.429,767250.0],["1975-09-12",0.429,0.435,0.429,0.435,1050500.0],["1975-09-15",0.435,0.435,0.4171,0.435,416625.0],["1975-09-16",0.429,0.429,0.4171,0.4171,196625.0],["1975-09-17",0.4171,0.4171,0.4052,0.4171,555500.0],["1975-09-18",0.4171,0.4171,0.4052,0.4171,719125.0],["1975-09-19",0.4171,0.4171,0.4052,0.4171,644875.0],["1975-09-22",0.3992,0.3992,0.3933,0.3992,1416250.0],["1975-09-23",0.3992,0.4052,0.3992,0.3992,958375.0],["1975-09-24",0.3992,0.4171,0.3992,0.4171,710875.0],["1975-09-25",0.4171,0.4171,0.3992,0.4171,819500.0],["1975-09-26",0.4052,0.4052,0.3992,0.4052,858000.0],["1975-09-29",0.4052,0.4052,0.3992,0.4052,215875.0],["1975-09-30",0.4052,0.4052,0.3933,0.4052,490875.0],["1975-10-01",0.3933,0.3933,0.3635,0.3695,1903000.0],["1975-10-02",0.3754,0.3933,0.3754,0.3933,1402500.0],["1975-10-03",0.3933,0.4052,0.3933,0.4052,361625.0],["1975-10-06",0.4052,0.4171,0.3992,0.4171,1106875.0],["1975-10-07",0.4171,0.4171,0.4052,0.4171,786500.0],["1975-10-08",0.4171,0.4171,0.4052,0.4171,1119250.0],["1975-10-09",0.429,0.4469,0.429,0.429,878625.0],["1975-10-10",0.429,0.4469,0.429,0.435,1193500.0],["1975-10-13",0.4469,0.4588,0.4469,0.4588,1215500.0],["1975-10-14",0.4588,0.4588,0.4469,0.4588,3482875.0],["1975-10-15",0.4529,0.4529,0.4469,0.4469,485375.0],["1975-10-16",0.4469,0.4529,0.4469,0.4469,221375.0],["1975-10-17",0.4469,0.4529,0.4469,0.4529,1358500.0],["1975-10-20",0.4529,0.4648,0.4529,0.4529,772750.0],["1975-10-21",0.4529,0.4588,0.4529,0.4529,609125.0],["1975-10-22",0.4529,0.4648,0.4529,0.4648,341000.0],["1975-10-23",0.4588,0.4588,0.4529,0.4588,257125.0],["1975-10-24",0.4588,0.4588,0.4469,0.4529,441375.0],["1975-10-27",0.4529,0.4529,0.4469,0.4469,347875.0],["1975-10-28",0.4529,0.4648,0.4529,0.4648,991375.0],["1975-10-29",0.4767,0.4827,0.4767,0.4767,1769625.0],["1975-10-30",0.4767,0.4827,0.4767,0.4827,1420375.0],["1975-10-31",0.4827,0.4827,0.4827,0.4827,154000.0],["1975-11-03",0.4827,0.4827,0.4767,0.4767,1464375.0],["1975-11-04",0.4767,0.4827,0.4767,0.4827,1486375.0],["1975-11-05",0.4827,0.4827,0.4648,0.4767,1069750.0],["1975-11-06",0.4767,0.4767,0.4648,0.4767,738375.0],["1975-11-07",0.4767,0.4767,0.4648,0.4767,288750.0],["1975-11-10",0.4827,0.4827,0.4827,0.4827,1017500.0],["1975-11-11",0.4827,0.4827,0.4827,0.4827,314875.0],["1975-11-12",0.4886,0.5005,0.4886,0.5005,2627625.0],["1975-11-13",0.5005,0.5005,0.4886,0.4946,848375.0],["1975-11-14",0.4886,0.4886,0.4827,0.4827,1006500.0],["1975-11-17",0.4827,0.4827,0.4767,0.4767,500500.0],["1975-11-18",0.4767,0.4827,0.4767,0.4767,154000.0],["1975-11-19",0.4767,0.4827,0.4767,0.4767,193875.0],["1975-11-20",0.4767,0.4827,0.4767,0.4827,684750.0],["1975-11-21",0.4827,0.4827,0.4767,0.4767,499125.0],["1975-11-24",0.4767,0.4827,0.4767,0.4827,396000.0],["1975-11-25",0.4827,0.4827,0.4767,0.4827,398750.0],["1975-11-26",0.4827,0.4827,0.4827,0.4827,253000.0],["1975-11-28",0.4946,0.5005,0.4946,0.5005,772750.0],["1975-12-01",0.4946,0.4946,0.4886,0.4946,746625.0],["1975-12-02",0.4946,0.5005,0.4886,0.4946,1589500.0],["1975-12-03",0.4886,0.4886,0.4767,0.4827,4140125.0],["1975-12-04",0.4827,0.4827,0.4648,0.4827,875875.0],["1975-12-05",0.4827,0.4827,0.4648,0.4648,444125.0],["1975-12-08",0.4648,0.4648,0.4588,0.4588,792000.0],["1975-12-09",0.4588,0.4648,0.4588,0.4648,1094500.0],["1975-12-10",0.4648,0.4827,0.4648,0.4827,873125.0],["1975-12-11",0.4767,0.4767,0.4648,0.4767,57750.0],["1975-12-12",0.4648,0.4648,0.4529,0.4588,1479500.0],["1975-12-15",0.4588,0.4588,0.4469,0.4529,1197625.0],["1975-12-16",0.4529,0.4529,0.4469,0.4529,1666500.0],["1975-12-17",0.4469,0.4469,0.435,0.4469,1449250.0],["1975-12-18",0.435,0.435,0.429,0.435,816750.0],["1975-12-19",0.435,0.4469,0.429,0.435,15926625.0],["1975-12-22",0.435,0.435,0.429,0.435,500500.0],["1975-12-23",0.429,0.429,0.4171,0.429,717750.0],["1975-12-24",0.429,0.429,0.429,0.429,793375.0],["1975-12-26",0.429,0.435,0.429,0.435,544500.0],["1975-12-29",0.435,0.435,0.429,0.429,614625.0],["1975-12-30",0.429,0.429,0.429,0.429,803000.0],["1975-12-31",0.429,0.429,0.429,0.429,218625.0],["1976-01-02",0.429,0.4469,0.429,0.4469,819500.0],["1976-01-05",0.4469,0.4588,0.4469,0.4588,842875.0],["1976-01-06",0.4767,0.4827,0.4767,0.4827,1663750.0],["1976-01-07",0.4827,0.4827,0.4767,0.4827,2281125.0],["1976-01-08",0.4827,0.4827,0.4767,0.4827,946000.0],["1976-01-09",0.4827,0.4827,0.4648,0.4767,706750.0],["1976-01-12",0.4767,0.4767,0.4648,0.4767,1131625.0],["1976-01-13",0.4767,0.4827,0.4648,0.4648,1409375.0],["1976-01-14",0.4767,0.4827,0.4767,0.4827,493625.0],["1976-01-15",0.4827,0.4827,0.4767,0.4827,885500.0],["1976-01-16",0.4827,0.4827,0.4767,0.4767,354750.0],["1976-01-19",0.4767,0.4886,0.4767,0.4886,1035375.0],["1976-01-20",0.4886,0.4886,0.4827,0.4827,1523500.0],["1976-01-21",0.4827,0.4886,0.4827,0.4886,6985000.0],["1976-01-22",0.4827,0.4827,0.4827,0.4827,937750.0],["1976-01-23",0.4827,0.4827,0.4827,0.4827,633875.0],["1976-01-26",0.4827,0.4827,0.4827,0.4827,577500.0],["1976-01-27",0.4827,0.4886,0.4827,0.4827,1361250.0],["1976-01-28",0.4827,0.4827,0.4827,0.4827,402875.0],["1976-01-29",0.4827,0.4827,0.4827,0.4827,416625.0],["1976-01-30",0.4827,0.4886,0.4827,0.4827,1677500.0],["1976-02-02",0.5005,0.5125,0.5005,0.5125,910250.0],["1976-02-03",0.5125,0.5363,0.5125,0.5303,2212375.0],["1976-02-04",0.5363,0.5437,0.5363,0.5437,1784200.0],["1976-02-05",0.5437,0.5586,0.5437,0.5437,3235100.0],["1976-02-06",0.5437,0.5437,0.514,0.5214,1373900.0],["1976-02-09",0.5214,0.5214,0.514,0.5214,745800.0],["1976-02-10",0.5214,0.5214,0.514,0.5214,960300.0],["1976-02-11",0.5214,0.5363,0.5214,0.5214,3025000.0],["1976-02-12",0.5214,0.5214,0.5214,0.5214,563200.0],["1976-02-13",0.5214,0.5214,0.5214,0.5214,832700.0],["1976-02-17",0.5214,0.5214,0.5065,0.5065,1738000.0],["1976-02-18",0.5065,0.514,0.5065,0.5065,814000.0],["1976-02-19",0.5065,0.5214,0.5065,0.5214,1457500.0],["1976-02-20",0.5214,0.5214,0.514,0.514,1964600.0],["1976-02-23",0.514,0.5214,0.514,0.514,1043900.0],["1976-02-24",0.514,0.5214,0.514,0.5214,2642200.0],["1976-02-25",0.5214,0.5214,0.514,0.5214,1617000.0],["1976-02-26",0.5214,0.5214,0.5065,0.5214,1919500.0],["1976-02-27",0.5214,0.5214,0.5065,0.514,1425600.0],["1976-03-01",0.514,0.5214,0.5065,0.5214,1296900.0],["1976-03-02",0.5214,0.5214,0.514,0.5214,1311200.0],["1976-03-03",0.5214,0.5214,0.5065,0.5214,754600.0],["1976-03-04",0.5214,0.5214,0.5065,0.514,1085700.0],["1976-03-05",0.5065,0.5065,0.4991,0.4991,888800.0],["1976-03-08",0.4991,0.514,0.4991,0.5065,2096600.0],["1976-03-09",0.5065,0.5214,0.4991,0.5214,3769700.0],["1976-03-10",0.5214,0.5735,0.5214,0.5735,11430100.0],["1976-03-11",0.581,0.5959,0.581,0.5959,5619900.0],["1976-03-12",0.5884,0.5884,0.5661,0.5661,2714800.0],["1976-03-15",0.5661,0.581,0.5661,0.5661,2365000.0],["1976-03-16",0.5661,0.581,0.5661,0.5735,1233100.0],["1976-03-17",0.5735,0.581,0.5735,0.5735,1140700.0],["1976-03-18",0.5735,0.581,0.5661,0.581,3378100.0],["1976-03-19",0.581,0.581,0.5735,0.5735,442200.0],["1976-03-22",0.5735,0.581,0.5661,0.5661,1786400.0],["1976-03-23",0.5661,0.5735,0.5661,0.5661,1236400.0],["1976-03-24",0.5735,0.5884,0.5735,0.5884,1915100.0],["1976-03-25",0.581,0.581,0.5735,0.581,746900.0],["1976-03-26",0.581,0.581,0.5661,0.5735,304700.0],["1976-03-29",0.5661,0.5661,0.5437,0.5437,1740200.0],["1976-03-30",0.5437,0.5437,0.5214,0.5214,4656300.0],["1976-03-31",0.5363,0.5437,0.5363,0.5437,1730300.0],["1976-04-01",0.5437,0.5437,0.5363,0.5437,1235300.0],["1976-04-02",0.5363,0.5363,0.5214,0.5214,968000.0],["1976-04-05",0.5214,0.5363,0.5214,0.5363,427900.0],["1976-04-06",0.5363,0.5437,0.5363,0.5437,434500.0],["1976-04-07",0.5437,0.5437,0.5214,0.5214,1789700.0],["1976-04-08",0.5214,0.5363,0.5214,0.5214,2060300.0],["1976-04-09",0.5214,0.5214,0.514,0.514,586300.0],["1976-04-12",0.514,0.514,0.5065,0.5065,984500.0],["1976-04-13",0.5065,0.514,0.5065,0.514,766700.0],["1976-04-14",0.514,0.514,0.4991,0.5065,1244100.0],["1976-04-15",0.5065,0.514,0.5065,0.5065,1918400.0],["1976-04-19",0.514,0.5214,0.514,0.5214,2322100.0],["1976-04-20",0.5214,0.5363,0.5214,0.5214,1479500.0],["1976-04-21",0.5214,0.5214,0.5214,0.5214,1849100.0],["1976-04-22",0.5214,0.5437,0.5214,0.5363,1789700.0],["1976-04-23",0.5437,0.5437,0.5437,0.5437,1071400.0],["1976-04-26",0.5437,0.5437,0.5214,0.5363,476300.0],["1976-04-27",0.5437,0.5586,0.5437,0.5437,1434400.0],["1976-04-28",0.5437,0.5437,0.5437,0.5437,728200.0],["1976-04-29",0.5437,0.5586,0.5437,0.5586,920700.0],["1976-04-30",0.5437,0.5437,0.5363,0.5437,2603700.0],["1976-05-03",0.5363,0.5363,0.5214,0.5214,305800.0],["1976-05-04",0.5214,0.5363,0.5214,0.5363,1474000.0],["1976-05-05",0.5363,0.5437,0.5214,0.5363,2616900.0],["1976-05-06",0.5363,0.5437,0.5363,0.5437,884400.0],["1976-05-07",0.5586,0.5661,0.5586,0.5661,1785300.0],["1976-05-10",0.5661,0.5735,0.5661,0.5735,1476200.0],["1976-05-11",0.5735,0.5735,0.5586,0.5586,1574100.0],["1976-05-12",0.5586,0.581,0.5586,0.5586,319000.0],["1976-05-13",0.5735,0.5959,0.5735,0.5959,5552800.0],["1976-05-14",0.581,0.581,0.5735,0.581,952600.0],["1976-05-17",0.581,0.581,0.5735,0.581,476300.0],["1976-05-18",0.5661,0.5661,0.5586,0.5661,508200.0],["1976-05-19",0.5735,0.5884,0.5735,0.581,1962400.0],["1976-05-20",0.5884,0.6033,0.5884,0.5959,11882200.0],["1976-05-21",0.5884,0.5884,0.581,0.5884,1183600.0],["1976-05-24",0.5884,0.5884,0.5661,0.5735,1727000.0],["1976-05-25",0.5735,0.5735,0.5661,0.5735,645700.0],["1976-05-26",0.5735,0.5735,0.5661,0.5661,473000.0],["1976-05-27",0.5661,0.5735,0.5586,0.5661,841500.0],["1976-05-28",0.5661,0.581,0.5661,0.581,1443200.0],["1976-06-01",0.581,0.581,0.5661,0.5735,500500.0],["1976-06-02",0.5735,0.5735,0.5586,0.5586,2029500.0],["1976-06-03",0.5586,0.5661,0.5437,0.5437,1734700.0],["1976-06-04",0.5437,0.5586,0.5437,0.5437,701800.0],["1976-06-07",0.5437,0.5586,0.5437,0.5437,668800.0],["1976-06-08",0.5437,0.5437,0.5437,0.5437,1274900.0],["1976-06-09",0.5437,0.5586,0.5437,0.5437,1523500.0],["1976-06-10",0.5437,0.5437,0.5437,0.5437,365200.0],["1976-06-11",0.5437,0.5437,0.5437,0.5437,1007600.0],["1976-06-14",0.5437,0.5661,0.5437,0.5661,1982200.0],["1976-06-15",0.5884,0.5959,0.5884,0.5959,7582300.0],["1976-06-16",0.5884,0.5884,0.581,0.581,2615800.0],["1976-06-17",0.581,0.5884,0.581,0.581,985600.0],["1976-06-18",0.581,0.581,0.5735,0.581,381700.0],["1976-06-21",0.581,0.5884,0.5735,0.581,617100.0],["1976-06-22",0.5735,0.5735,0.5661,0.5735,732600.0],["1976-06-23",0.5735,0.581,0.5735,0.5735,1492700.0],["1976-06-24",0.5735,0.581,0.5735,0.581,840400.0],["1976-06-25",0.581,0.581,0.5735,0.581,1483900.0],["1976-06-28",0.581,0.5884,0.5735,0.581,996600.0],["1976-06-29",0.581,0.5884,0.581,0.5884,1798500.0],["1976-06-30",0.5884,0.5884,0.581,0.5884,2413400.0],["1976-07-01",0.5884,0.5884,0.5735,0.5735,1257300.0],["1976-07-02",0.5735,0.5884,0.5735,0.581,1171500.0],["1976-07-06",0.581,0.581,0.5661,0.5661,1108800.0],["1976-07-07",0.5661,0.5735,0.5586,0.5735,454300.0],["1976-07-08",0.5661,0.5661,0.5586,0.5661,566500.0],["1976-07-09",0.5661,0.5661,0.5586,0.5661,704000.0],["1976-07-12",0.5661,0.5661,0.5586,0.5661,1472900.0],["1976-07-13",0.5661,0.5735,0.5586,0.5661,2637800.0],["1976-07-14",0.5661,0.581,0.5661,0.581,1442100.0],["1976-07-15",0.581,0.581,0.5586,0.5661,3238400.0],["1976-07-16",0.5661,0.5661,0.5586,0.5586,2164800.0],["1976-07-19",0.581,0.6033,0.581,0.5959,5456000.0],["1976-07-20",0.5959,0.5959,0.581,0.5884,2908400.0],["1976-07-21",0.5884,0.5959,0.581,0.5884,1384900.0],["1976-07-22",0.5884,0.5884,0.5735,0.5735,928400.0],["1976-07-23",0.5735,0.5884,0.5735,0.5735,1329900.0],["1976-07-26",0.5735,0.581,0.5661,0.5735,479600.0],["1976-07-27",0.5735,0.5884,0.5735,0.5735,722700.0],["1976-07-28",0.5735,0.581,0.5661,0.5661,224400.0],["1976-07-29",0.5661,0.5735,0.5661,0.5735,484000.0],["1976-07-30",0.5735,0.5735,0.5586,0.5735,267300.0],["1976-08-02",0.5735,0.5735,0.5586,0.5661,337700.0],["1976-08-03",0.5661,0.5661,0.5437,0.5661,385000.0],["1976-08-04",0.5661,0.581,0.5661,0.5735,2137300.0],["1976-08-05",0.5735,0.581,0.5661,0.5735,603900.0],["1976-08-06",0.5735,0.5735,0.5586,0.5661,1079100.0],["1976-08-09",0.5661,0.5661,0.5586,0.5661,751300.0],["1976-08-10",0.5661,0.5735,0.5661,0.5735,778800.0],["1976-08-11",0.5735,0.5735,0.5586,0.5586,545600.0],["1976-08-12",0.5586,0.5735,0.5586,0.5661,2640000.0],["1976-08-13",0.5661,0.5735,0.5661,0.5661,1893100.0],["1976-08-16",0.5661,0.581,0.5661,0.5735,960300.0],["1976-08-17",0.5735,0.581,0.5735,0.581,577500.0],["1976-08-18",0.5735,0.5735,0.5661,0.5661,987800.0],["1976-08-19",0.5661,0.5735,0.5586,0.5661,840400.0],["1976-08-20",0.5586,0.5586,0.5437,0.5586,315700.0],["1976-08-23",0.5586,0.5586,0.5437,0.5437,404800.0],["1976-08-24",0.5437,0.5586,0.5437,0.5437,520300.0],["1976-08-25",0.5437,0.5437,0.5437,0.5437,320100.0],["1976-08-26",0.5437,0.5437,0.5363,0.5363,3279100.0],["1976-08-27",0.5363,0.5437,0.5214,0.5214,548900.0],["1976-08-30",0.5214,0.5214,0.5214,0.5214,556600.0],["1976-08-31",0.5214,0.5437,0.5214,0.5363,1859000.0],["1976-09-01",0.5363,0.5586,0.5363,0.5437,1696200.0],["1976-09-02",0.5437,0.5586,0.5437,0.5437,866800.0],["1976-09-03",0.5437,0.5586,0.5437,0.5586,852500.0],["1976-09-07",0.5437,0.5437,0.5437,0.5437,267300.0],["1976-09-08",0.5437,0.5437,0.5214,0.5214,507100.0],["1976-09-09",0.5214,0.5363,0.5214,0.5363,173800.0],["1976-09-10",0.5363,0.5437,0.5214,0.5363,683100.0],["1976-09-13",0.5214,0.5214,0.5214,0.5214,480700.0],["1976-09-14",0.5214,0.5214,0.514,0.5214,454300.0],["1976-09-15",0.5214,0.5214,0.514,0.5214,1545500.0],["1976-09-16",0.5214,0.5363,0.5214,0.5214,1478400.0],["1976-09-17",0.5214,0.5437,0.5214,0.5363,3326400.0],["1976-09-20",0.5437,0.581,0.5437,0.5437,3384700.0],["1976-09-21",0.5586,0.581,0.5586,0.5661,2953500.0],["1976-09-22",0.5661,0.5735,0.5586,0.5661,2583900.0],["1976-09-23",0.5661,0.5661,0.5586,0.5586,1298000.0],["1976-09-24",0.5586,0.5586,0.5437,0.5586,883300.0],["1976-09-27",0.5586,0.5586,0.5437,0.5586,1159400.0],["1976-09-28",0.5586,0.5661,0.5437,0.5661,1204500.0],["1976-09-29",0.5661,0.5661,0.5437,0.5437,226600.0],["1976-09-30",0.5437,0.5437,0.5437,0.5437,431200.0],["1976-10-01",0.5437,0.5437,0.5363,0.5363,1028500.0],["1976-10-04",0.5363,0.5437,0.5363,0.5437,154000.0],["1976-10-05",0.5437,0.5437,0.4991,0.5214,1127500.0],["1976-10-06",0.5214,0.5214,0.5214,0.5214,962500.0],["1976-10-07",0.5214,0.5363,0.5214,0.5363,525800.0],["1976-10-08",0.5363,0.5363,0.5214,0.5214,1840300.0],["1976-10-11",0.5214,0.5214,0.5214,0.5214,760100.0],["1976-10-12",0.5214,0.5214,0.5214,0.5214,647900.0],["1976-10-13",0.5214,0.5363,0.5214,0.5214,2493700.0],["1976-10-14",0.5214,0.5363,0.514,0.5214,530200.0],["1976-10-15",0.5214,0.5214,0.514,0.5214,481800.0],["1976-10-18",0.5214,0.5214,0.5214,0.5214,695200.0],["1976-10-19",0.5214,0.5214,0.5065,0.5065,770000.0],["1976-10-20",0.5065,0.514,0.5065,0.5065,694100.0],["1976-10-21",0.5065,0.514,0.4991,0.5065,598400.0],["1976-10-22",0.5065,0.5065,0.4991,0.4991,365200.0],["1976-10-25",0.4991,0.5065,0.4916,0.4991,1310100.0],["1976-10-26",0.4991,0.5065,0.4991,0.4991,558800.0],["1976-10-27",0.4991,0.5065,0.4991,0.5065,215600.0],["1976-10-28",0.5065,0.5065,0.4991,0.4991,259600.0],["1976-10-29",0.4991,0.514,0.4991,0.5065,460900.0],["1976-11-01",0.5065,0.5065,0.4991,0.4991,410300.0],["1976-11-03",0.4991,0.4991,0.4916,0.4916,1307900.0],["1976-11-04",0.4916,0.4991,0.4916,0.4916,1557600.0],["1976-11-05",0.4916,0.4916,0.4842,0.4842,638000.0],["1976-11-08",0.4767,0.4767,0.4618,0.4693,470800.0],["1976-11-09",0.4693,0.4767,0.4618,0.4618,638000.0],["1976-11-10",0.4618,0.4693,0.4544,0.4618,1852400.0],["1976-11-11",0.4618,0.4693,0.4618,0.4693,1244100.0],["1976-11-12",0.4693,0.4767,0.4618,0.4767,2180200.0],["1976-11-15",0.4693,0.4693,0.4544,0.4618,655600.0],["1976-11-16",0.4618,0.4693,0.4544,0.4618,1317800.0],["1976-11-17",0.4618,0.4693,0.4618,0.4618,1472900.0],["1976-11-18",0.4618,0.4693,0.4544,0.4618,462000.0],["1976-11-19",0.4544,0.4544,0.4469,0.4544,629200.0],["1976-11-22",0.4544,0.4544,0.4395,0.4544,1358500.0],["1976-11-23",0.4544,0.4618,0.4469,0.4469,1254000.0],["1976-11-24",0.4469,0.4767,0.4469,0.4767,1892000.0],["1976-11-26",0.4767,0.4842,0.4767,0.4842,1049400.0],["1976-11-29",0.4767,0.4767,0.4693,0.4693,997700.0],["1976-11-30",0.4693,0.4693,0.4618,0.4693,707300.0],["1976-12-01",0.4693,0.4767,0.4544,0.4767,2187900.0],["1976-12-02",0.4767,0.4767,0.4693,0.4767,3151500.0],["1976-12-03",0.4991,0.5065,0.4991,0.5065,1947000.0],["1976-12-06",0.514,0.5437,0.514,0.5437,4307600.0],["1976-12-07",0.5437,0.5437,0.5214,0.5363,1673100.0],["1976-12-08",0.5363,0.5437,0.5363,0.5437,1696200.0],["1976-12-09",0.5437,0.5586,0.5437,0.5586,4482500.0],["1976-12-10",0.5586,0.5735,0.5586,0.5661,1508100.0],["1976-12-13",0.5661,0.5661,0.5437,0.5586,1259500.0],["1976-12-14",0.5586,0.5586,0.5437,0.5586,1015300.0],["1976-12-15",0.5586,0.5959,0.5437,0.5437,1026300.0],["1976-12-16",0.5437,0.5437,0.5363,0.5363,1464100.0],["1976-12-17",0.5363,0.5437,0.5363,0.5437,2712600.0],["1976-12-20",0.5437,0.5437,0.5363,0.5437,1805100.0],["1976-12-21",0.5437,0.5661,0.5437,0.5661,2277000.0],["1976-12-22",0.5661,0.581,0.5661,0.5735,2643300.0],["1976-12-23",0.5735,0.581,0.5586,0.5735,8675700.0],["1976-12-27",0.5661,0.5661,0.5437,0.5586,2459600.0],["1976-12-28",0.5586,0.5661,0.5437,0.5586,984500.0],["1976-12-29",0.5586,0.5586,0.5437,0.5437,2812700.0],["1976-12-30",0.5437,0.5437,0.5363,0.5363,1921700.0],["1976-12-31",0.5437,0.5586,0.5437,0.5437,1161600.0],["1977-01-03",0.5437,0.5586,0.5437,0.5437,1151700.0],["1977-01-04",0.5437,0.5437,0.5214,0.5363,2392500.0],["1977-01-05",0.5363,0.5363,0.5214,0.5363,600600.0],["1977-01-06",0.5363,0.5363,0.5214,0.5363,856900.0],["1977-01-07",0.5363,0.5363,0.5214,0.5214,455400.0],["1977-01-10",0.5214,0.5363,0.5214,0.5214,1993200.0],["1977-01-11",0.5214,0.5214,0.5065,0.514,1486100.0],["1977-01-12",0.514,0.5214,0.5065,0.5065,2163700.0],["1977-01-13",0.5065,0.5214,0.5065,0.5065,3605800.0],["1977-01-14",0.5065,0.514,0.5065,0.514,5010500.0],["1977-01-17",0.514,0.514,0.5065,0.5065,1016400.0],["1977-01-18",0.5065,0.514,0.4916,0.4991,2178000.0],["1977-01-19",0.4991,0.514,0.4991,0.514,1628000.0],["1977-01-20",0.514,0.514,0.4991,0.5065,366300.0],["1977-01-21",0.5065,0.514,0.5065,0.514,411400.0],["1977-01-24",0.514,0.514,0.5065,0.5065,446600.0],["1977-01-25",0.5065,0.514,0.5065,0.514,757900.0],["1977-01-26",0.514,0.5214,0.5065,0.514,10169500.0],["1977-01-27",0.514,0.514,0.4991,0.5065,1761100.0],["1977-01-28",0.5065,0.5065,0.4991,0.5065,353100.0],["1977-01-31",0.4991,0.4991,0.4842,0.4916,852500.0],["1977-02-01",0.4916,0.4991,0.4842,0.4991,667700.0],["1977-02-02",0.5363,0.5437,0.5363,0.5437,7660400.0],["1977-02-03",0.5363,0.5363,0.5214,0.5214,2139500.0],["1977-02-04",0.5214,0.5363,0.5214,0.5363,2548700.0],["1977-02-07",0.5363,0.5363,0.5214,0.5214,1107700.0],["1977-02-08",0.5214,0.5437,0.5214,0.5363,3982000.0],["1977-02-09",0.5363,0.5437,0.5214,0.5214,1463000.0],["1977-02-10",0.5214,0.5363,0.5214,0.5214,632500.0],["1977-02-11",0.5214,0.5363,0.5214,0.5363,583000.0],["1977-02-14",0.5214,0.5214,0.5214,0.5214,1349700.0],["1977-02-15",0.5214,0.5214,0.5214,0.5214,1172600.0],["1977-02-16",0.5214,0.5363,0.5214,0.5363,1082400.0],["1977-02-17",0.5363,0.5363,0.5214,0.5363,1321100.0],["1977-02-18",0.5363,0.5363,0.5214,0.5214,1250700.0],["1977-02-22",0.5363,0.5437,0.5363,0.5437,3247200.0],["1977-02-23",0.5586,0.5735,0.5586,0.5586,3106400.0],["1977-02-24",0.5586,0.5661,0.5437,0.5586,2202200.0],["1977-02-25",0.5586,0.5735,0.5586,0.5735,3291200.0],["1977-02-28",0.5735,0.581,0.5661,0.5735,2051500.0],["1977-03-01",0.5735,0.581,0.5661,0.581,2434300.0],["1977-03-02",0.581,0.581,0.5586,0.5661,1696200.0],["1977-03-03",0.5661,0.5735,0.5586,0.5586,1378300.0],["1977-03-04",0.5586,0.5661,0.5437,0.5437,2172500.0],["1977-03-07",0.5437,0.5586,0.5437,0.5586,842600.0],["1977-03-08",0.5586,0.5586,0.5437,0.5586,592900.0],["1977-03-09",0.5586,0.5661,0.5437,0.5661,875600.0],["1977-03-10",0.5661,0.5735,0.5586,0.5735,1566400.0],["1977-03-11",0.5735,0.5884,0.5735,0.5884,3159200.0],["1977-03-14",0.5884,0.5959,0.581,0.5959,3215300.0],["1977-03-15",0.5959,0.6182,0.5959,0.5959,4479200.0],["1977-03-16",0.5959,0.6108,0.5959,0.6108,5090800.0],["1977-03-17",0.6033,0.6033,0.5959,0.5959,3030500.0],["1977-03-18",0.6182,0.6257,0.6182,0.6257,4572700.0],["1977-03-21",0.6257,0.6331,0.6257,0.6331,3665200.0],["1977-03-22",0.6331,0.6331,0.6033,0.6108,5397700.0],["1977-03-23",0.6108,0.6182,0.6033,0.6182,10039700.0],["1977-03-24",0.6182,0.6182,0.6033,0.6108,5168900.0],["1977-03-25",0.6108,0.6108,0.5959,0.6108,6472400.0],["1977-03-28",0.6108,0.6108,0.5959,0.6033,2487100.0],["1977-03-29",0.6033,0.6033,0.5884,0.5959,6869500.0],["1977-03-30",0.5959,0.6033,0.5884,0.5884,1744600.0],["1977-03-31",0.5884,0.5959,0.581,0.5884,1514700.0],["1977-04-01",0.5884,0.5884,0.581,0.5884,891000.0],["1977-04-04",0.581,0.581,0.5661,0.5661,1478400.0],["1977-04-05",0.5586,0.5586,0.5437,0.5437,1529000.0],["1977-04-06",0.5437,0.5661,0.5437,0.5586,1292500.0],["1977-04-07",0.5586,0.5735,0.5586,0.5735,812900.0],["1977-04-11",0.581,0.5959,0.581,0.5959,3109700.0],["1977-04-12",0.6033,0.6182,0.6033,0.6108,3861000.0],["1977-04-13",0.6033,0.6033,0.5884,0.5884,1501500.0],["1977-04-14",0.5884,0.6033,0.5884,0.5959,1907400.0],["1977-04-15",0.5959,0.5959,0.5884,0.5959,1529000.0],["1977-04-18",0.5959,0.5959,0.5884,0.5884,1041700.0],["1977-04-19",0.5884,0.5884,0.581,0.5884,467500.0],["1977-04-20",0.581,0.581,0.5735,0.581,777700.0],["1977-04-21",0.581,0.5884,0.5735,0.581,2164800.0],["1977-04-22",0.5735,0.5735,0.5586,0.5661,3011800.0],["1977-04-25",0.5661,0.5661,0.5437,0.5437,3443000.0],["1977-04-26",0.5437,0.5586,0.5437,0.5437,1227600.0],["1977-04-27",0.5586,0.5735,0.5586,0.5735,1476200.0],["1977-04-28",0.5735,0.581,0.5661,0.5735,686400.0],["1977-04-29",0.5735,0.581,0.5661,0.581,821700.0],["1977-05-02",0.581,0.581,0.5735,0.5735,1591700.0],["1977-05-03",0.5735,0.581,0.5661,0.5735,2058100.0],["1977-05-04",0.5735,0.581,0.5661,0.5661,1054900.0],["1977-05-05",0.5661,0.581,0.5661,0.581,1301300.0],["1977-05-06",0.581,0.581,0.5661,0.581,1856800.0],["1977-05-09",0.5735,0.5735,0.5586,0.5586,3371500.0],["1977-05-10",0.5586,0.5661,0.5586,0.5661,2776400.0],["1977-05-11",0.5586,0.5586,0.5437,0.5437,2073500.0],["1977-05-12",0.5437,0.5437,0.5214,0.5214,6315100.0],["1977-05-13",0.5214,0.5437,0.5214,0.5363,11195800.0],["1977-05-16",0.5363,0.5363,0.5214,0.5363,1479500.0],["1977-05-17",0.5363,0.5363,0.5214,0.5363,1552100.0],["1977-05-18",0.5363,0.5437,0.5214,0.5437,4827900.0],["1977-05-19",0.5437,0.5437,0.5363,0.5437,2899600.0],["1977-05-20",0.5437,0.5437,0.5363,0.5437,761200.0],["1977-05-23",0.5363,0.5363,0.5214,0.5214,206800.0],["1977-05-24",0.5214,0.5363,0.5214,0.5363,1315600.0],["1977-05-25",0.5363,0.5363,0.5214,0.5214,3298900.0],["1977-05-26",0.5214,0.5363,0.5214,0.5214,432300.0],["1977-05-27",0.5214,0.5363,0.5214,0.5363,1654400.0],["1977-05-31",0.5363,0.5437,0.5363,0.5437,2150500.0],["1977-06-01",0.5437,0.5437,0.5214,0.5363,753500.0],["1977-06-02",0.5363,0.5363,0.5214,0.5363,1247400.0],["1977-06-03",0.5363,0.5363,0.5214,0.5214,1721500.0],["1977-06-06",0.5214,0.5214,0.5214,0.5214,1586200.0],["1977-06-07",0.5214,0.5214,0.5214,0.5214,751300.0],["1977-06-08",0.5214,0.5214,0.5214,0.5214,1631300.0],["1977-06-09",0.5214,0.5214,0.5214,0.5214,962500.0],["1977-06-10",0.5214,0.5214,0.514,0.5214,1163800.0],["1977-06-13",0.5214,0.5437,0.5214,0.5437,865700.0],["1977-06-14",0.5437,0.5437,0.5363,0.5363,499400.0],["1977-06-15",0.5363,0.5437,0.5214,0.5437,590700.0],["1977-06-16",0.5437,0.5586,0.5437,0.5586,1816100.0],["1977-06-17",0.5586,0.5735,0.5586,0.5661,970200.0],["1977-06-20",0.5661,0.5735,0.5661,0.5661,630300.0],["1977-06-21",0.5661,0.5661,0.5437,0.5437,12023000.0],["1977-06-22",0.5437,0.5437,0.5214,0.5214,8361100.0],["1977-06-23",0.5214,0.5437,0.5214,0.5437,3624500.0],["1977-06-24",0.5437,0.5437,0.5363,0.5437,823900.0],["1977-06-27",0.5437,0.5437,0.5214,0.5214,730400.0],["1977-06-28",0.5214,0.5363,0.5214,0.5363,1774300.0],["1977-06-29",0.5363,0.5363,0.5214,0.5363,331100.0],["1977-06-30",0.5363,0.5363,0.5214,0.5363,1492700.0],["1977-07-01",0.5363,0.5437,0.5214,0.5437,935000.0],["1977-07-05",0.5437,0.5437,0.5214,0.5214,927300.0],["1977-07-06",0.5214,0.5363,0.5214,0.5363,1068100.0],["1977-07-07",0.5363,0.5363,0.5214,0.5363,1001000.0],["1977-07-08",0.5363,0.5437,0.5363,0.5363,1778700.0],["1977-07-11",0.5363,0.5437,0.5363,0.5363,2706000.0],["1977-07-12",0.5363,0.5363,0.514,0.514,309100.0],["1977-07-13",0.5214,0.5214,0.5214,0.5214,555500.0],["1977-07-15",0.5214,0.5214,0.5214,0.5214,361900.0],["1977-07-18",0.5214,0.5214,0.5214,0.5214,266200.0],["1977-07-19",0.5214,0.5214,0.5214,0.5214,775500.0],["1977-07-20",0.5214,0.5214,0.514,0.5214,851400.0],["1977-07-21",0.5214,0.5214,0.514,0.514,552200.0],["1977-07-22",0.514,0.514,0.5065,0.514,636900.0],["1977-07-25",0.514,0.5214,0.5065,0.5065,616000.0],["1977-07-26",0.5065,0.514,0.5065,0.5065,711700.0],["1977-07-27",0.5065,0.5214,0.4991,0.4991,1379400.0],["1977-07-28",0.4991,0.4991,0.4916,0.4991,410300.0],["1977-07-29",0.4991,0.5065,0.4991,0.4991,696300.0],["1977-08-01",0.4991,0.5065,0.4991,0.4991,591800.0],["1977-08-02",0.4991,0.4991,0.4916,0.4916,346500.0],["1977-08-03",0.4916,0.4991,0.4916,0.4916,711700.0],["1977-08-04",0.4991,0.514,0.4991,0.5065,1226500.0],["1977-08-05",0.5065,0.5065,0.4991,0.4991,116600.0],["1977-08-08",0.4991,0.5065,0.4991,0.4991,672100.0],["1977-08-09",0.4991,0.5065,0.4991,0.4991,752400.0],["1977-08-10",0.4991,0.5065,0.4991,0.5065,453200.0],["1977-08-11",0.5065,0.5065,0.4991,0.4991,548900.0],["1977-08-12",0.4991,0.5065,0.4991,0.5065,301400.0],["1977-08-15",0.5065,0.514,0.5065,0.5065,181500.0],["1977-08-16",0.514,0.5214,0.514,0.514,539000.0],["1977-08-17",0.514,0.5214,0.514,0.514,490600.0],["1977-08-18",0.514,0.5214,0.514,0.514,268400.0],["1977-08-19",0.514,0.5214,0.5065,0.514,282700.0],["1977-08-22",0.514,0.5214,0.514,0.514,132000.0],["1977-08-23",0.514,0.5214,0.514,0.514,177100.0],["1977-08-24",0.514,0.514,0.5065,0.5065,489500.0],["1977-08-25",0.5065,0.514,0.4991,0.514,611600.0],["1977-08-26",0.5065,0.5065,0.4991,0.4991,685300.0],["1977-08-29",0.4991,0.514,0.4991,0.4991,5820100.0],["1977-08-30",0.4991,0.5065,0.4991,0.5065,534600.0],["1977-08-31",0.5065,0.5065,0.4916,0.4991,943800.0],["1977-09-01",0.4991,0.5065,0.4991,0.4991,770000.0],["1977-09-02",0.4991,0.5065,0.4991,0.4991,326700.0],["1977-09-06",0.4991,0.5214,0.4991,0.5214,2006400.0],["1977-09-07",0.5214,0.5214,0.5214,0.5214,744700.0],["1977-09-08",0.5214,0.5214,0.514,0.514,191400.0],["1977-09-09",0.5065,0.5065,0.4991,0.4991,379500.0],["1977-09-12",0.5214,0.5214,0.5214,0.5214,988900.0],["1977-09-13",0.5214,0.5214,0.5214,0.5214,361900.0],["1977-09-14",0.5214,0.5214,0.5214,0.5214,136400.0],["1977-09-15",0.5214,0.5214,0.5214,0.5214,353100.0],["1977-09-16",0.5214,0.5214,0.5214,0.5214,2860000.0],["1977-09-19",0.5065,0.5065,0.4916,0.4916,1119800.0],["1977-09-20",0.4991,0.514,0.4991,0.5065,1819400.0],["1977-09-21",0.5065,0.5065,0.4991,0.4991,293700.0],["1977-09-22",0.4991,0.4991,0.4842,0.4842,3007400.0],["1977-09-23",0.4842,0.4916,0.4842,0.4916,1467400.0],["1977-09-26",0.4916,0.4991,0.4842,0.4991,749100.0],["1977-09-27",0.4916,0.4916,0.4842,0.4916,3399000.0],["1977-09-28",0.4916,0.4916,0.4842,0.4916,3841200.0],["1977-09-29",0.4916,0.4916,0.4842,0.4842,3488100.0],["1977-09-30",0.4842,0.4991,0.4842,0.4991,6562600.0],["1977-10-03",0.4991,0.4991,0.4916,0.4916,2614700.0],["1977-10-04",0.4916,0.4916,0.4693,0.4693,4395600.0],["1977-10-05",0.4693,0.4842,0.4693,0.4842,3631100.0],["1977-10-06",0.4842,0.4842,0.4767,0.4767,3391300.0],["1977-10-07",0.4767,0.4842,0.4767,0.4767,3241700.0],["1977-10-10",0.4767,0.4842,0.4767,0.4767,795300.0],["1977-10-11",0.4767,0.4767,0.4693,0.4767,445500.0],["1977-10-12",0.4767,0.4767,0.4693,0.4693,2236300.0],["1977-10-13",0.4693,0.4767,0.4693,0.4767,5475800.0],["1977-10-14",0.4767,0.4767,0.4693,0.4767,194700.0],["1977-10-17",0.4767,0.4767,0.4693,0.4767,314600.0],["1977-10-18",0.4767,0.4842,0.4693,0.4767,600600.0],["1977-10-19",0.4842,0.4991,0.4842,0.4991,2195600.0],["1977-10-20",0.4916,0.4916,0.4842,0.4916,1292500.0],["1977-10-21",0.4916,0.4916,0.4842,0.4842,246400.0],["1977-10-24",0.4842,0.4916,0.4842,0.4842,290400.0],["1977-10-25",0.4842,0.4842,0.4767,0.4767,1717100.0],["1977-10-26",0.4767,0.4767,0.4693,0.4693,352000.0],["1977-10-27",0.4767,0.4842,0.4767,0.4767,1390400.0],["1977-10-28",0.4767,0.4767,0.4693,0.4767,195800.0],["1977-10-31",0.4767,0.4842,0.4693,0.4767,730400.0],["1977-11-01",0.4767,0.4842,0.4767,0.4842,310200.0],["1977-11-02",0.4842,0.4916,0.4842,0.4916,942700.0],["1977-11-03",0.4916,0.4916,0.4842,0.4842,1606000.0],["1977-11-04",0.4842,0.4842,0.4693,0.4693,508200.0],["1977-11-07",0.4693,0.4693,0.4618,0.4618,11161700.0],["1977-11-08",0.4618,0.4693,0.4618,0.4693,244200.0],["1977-11-09",0.4618,0.4618,0.4544,0.4544,3565100.0],["1977-11-10",0.4544,0.4618,0.4544,0.4544,2229700.0],["1977-11-11",0.4544,0.4693,0.4544,0.4693,3956700.0],["1977-11-14",0.4693,0.4693,0.4618,0.4618,2184600.0],["1977-11-15",0.4618,0.4618,0.4544,0.4544,2299000.0],["1977-11-16",0.4544,0.4544,0.4469,0.4544,1274900.0],["1977-11-17",0.4544,0.4618,0.4544,0.4544,1325500.0],["1977-11-18",0.4544,0.4693,0.4544,0.4544,1390400.0],["1977-11-21",0.4544,0.4618,0.4469,0.4469,818400.0],["1977-11-22",0.4469,0.4469,0.4395,0.4395,639100.0],["1977-11-23",0.4395,0.4469,0.4395,0.4395,2394700.0],["1977-11-25",0.4395,0.4469,0.4395,0.4469,931700.0],["1977-11-28",0.4469,0.4618,0.4469,0.4469,735900.0],["1977-11-29",0.4469,0.4544,0.4469,0.4469,554400.0],["1977-11-30",0.4469,0.4618,0.4469,0.4544,550000.0],["1977-12-01",0.4544,0.4544,0.4469,0.4469,254100.0],["1977-12-02",0.4469,0.4544,0.4395,0.4395,1644500.0],["1977-12-05",0.4395,0.4395,0.432,0.4395,363000.0],["1977-12-06",0.4395,0.4395,0.432,0.4395,435600.0],["1977-12-07",0.4246,0.4246,0.4171,0.4246,3675100.0],["1977-12-08",0.4171,0.4171,0.4022,0.4171,701800.0],["1977-12-09",0.4171,0.4171,0.4022,0.4171,1375000.0],["1977-12-12",0.4171,0.4171,0.4022,0.4022,770000.0],["1977-12-13",0.4022,0.4171,0.4022,0.4022,1201200.0],["1977-12-14",0.4022,0.4171,0.4022,0.4171,1469600.0],["1977-12-15",0.4022,0.4022,0.4022,0.4022,1575200.0],["1977-12-16",0.4022,0.4171,0.4022,0.4022,8849500.0],["1977-12-19",0.4022,0.4022,0.3948,0.4022,666600.0],["1977-12-20",0.4022,0.4022,0.4022,0.4022,984500.0],["1977-12-21",0.4022,0.4022,0.4022,0.4022,832700.0],["1977-12-22",0.4022,0.4171,0.4022,0.4171,1354100.0],["1977-12-23",0.4171,0.4246,0.4022,0.4246,1431100.0],["1977-12-27",0.4246,0.432,0.4171,0.432,282700.0],["1977-12-28",0.432,0.432,0.4171,0.432,218900.0],["1977-12-29",0.4246,0.4246,0.4171,0.4171,323400.0],["1977-12-30",0.4171,0.4246,0.4171,0.4246,895400.0],["1978-01-03",0.4246,0.4246,0.4171,0.4246,535700.0],["1978-01-04",0.4246,0.4246,0.4022,0.4171,553300.0],["1978-01-05",0.4171,0.432,0.4171,0.4246,2857800.0],["1978-01-06",0.4246,0.4246,0.4171,0.4171,1401400.0],["1978-01-09",0.4171,0.4171,0.4022,0.4171,742500.0],["1978-01-10",0.4171,0.4171,0.4171,0.4171,1582900.0],["1978-01-11",0.4246,0.432,0.4246,0.432,1390400.0],["1978-01-12",0.432,0.4395,0.4246,0.4395,695200.0],["1978-01-13",0.4469,0.4618,0.4469,0.4544,1612600.0],["1978-01-16",0.4544,0.4544,0.4469,0.4544,1608200.0],["1978-01-17",0.4544,0.4544,0.4395,0.4544,748000.0],["1978-01-18",0.4618,0.4693,0.4618,0.4618,1323300.0],["1978-01-19",0.4618,0.4618,0.4544,0.4544,143000.0],["1978-01-20",0.4544,0.4544,0.4469,0.4469,225500.0],["1978-01-23",0.4469,0.4469,0.4395,0.4395,264000.0],["1978-01-24",0.4395,0.4395,0.432,0.4395,8201600.0],["1978-01-25",0.432,0.432,0.4246,0.432,431200.0],["1978-01-26",0.432,0.4395,0.432,0.432,1695100.0],["1978-01-27",0.432,0.432,0.4246,0.432,481800.0],["1978-01-30",0.432,0.4469,0.432,0.4469,2314400.0],["1978-01-31",0.4469,0.4544,0.4395,0.4469,3646500.0],["1978-02-01",0.4469,0.4544,0.4395,0.4544,2696100.0],["1978-02-02",0.4469,0.4469,0.4395,0.4469,1119800.0],["1978-02-03",0.4469,0.4544,0.4469,0.4544,2539900.0],["1978-02-06",0.4544,0.4544,0.4469,0.4544,854700.0],["1978-02-07",0.4544,0.4693,0.4544,0.4693,815100.0],["1978-02-08",0.4693,0.4767,0.4693,0.4767,2949100.0],["1978-02-09",0.4693,0.4693,0.4618,0.4618,426800.0],["1978-02-10",0.4618,0.4693,0.4618,0.4618,203500.0],["1978-02-13",0.4618,0.4693,0.4618,0.4618,199100.0],["1978-02-14",0.4618,0.4767,0.4618,0.4693,1564200.0],["1978-02-15",0.4618,0.4618,0.4544,0.4618,777700.0],["1978-02-16",0.4544,0.4544,0.4469,0.4544,2908400.0],["1978-02-17",0.4469,0.4469,0.432,0.4469,1467400.0],["1978-02-21",0.4395,0.4395,0.432,0.4395,757900.0],["1978-02-22",0.4395,0.4469,0.432,0.4395,925100.0],["1978-02-23",0.4395,0.4469,0.4395,0.4395,591800.0],["1978-02-24",0.4395,0.4544,0.4395,0.4469,1677500.0],["1978-02-27",0.4544,0.4693,0.4544,0.4618,1614800.0],["1978-02-28",0.4618,0.4618,0.4544,0.4544,883300.0],["1978-03-01",0.4469,0.4469,0.4395,0.4469,3672900.0],["1978-03-02",0.4469,0.4469,0.4395,0.4469,1159400.0],["1978-03-03",0.4544,0.4618,0.4544,0.4618,3165800.0],["1978-03-06",0.4469,0.4469,0.4395,0.4469,1107700.0],["1978-03-07",0.4469,0.4544,0.4469,0.4544,352000.0],["1978-03-08",0.4544,0.4544,0.4469,0.4544,1488300.0],["1978-03-09",0.4544,0.4544,0.4469,0.4469,442200.0],["1978-03-10",0.4544,0.4618,0.4544,0.4544,3799400.0],["1978-03-13",0.4544,0.4693,0.4544,0.4618,4986300.0],["1978-03-14",0.4544,0.4544,0.4171,0.4246,18216000.0],["1978-03-15",0.432,0.4469,0.432,0.4395,2138400.0],["1978-03-16",0.4395,0.4395,0.432,0.4395,2592700.0],["1978-03-17",0.4395,0.4395,0.432,0.4395,4959900.0],["1978-03-20",0.432,0.432,0.4246,0.4246,1015300.0],["1978-03-21",0.4246,0.432,0.4246,0.4246,1096700.0],["1978-03-22",0.432,0.4395,0.432,0.432,756800.0],["1978-03-23",0.4395,0.4395,0.4395,0.4395,517000.0],["1978-03-27",0.4395,0.4469,0.432,0.4395,3263700.0],["1978-03-28",0.4395,0.4469,0.4395,0.4395,970200.0],["1978-03-29",0.4395,0.4469,0.4395,0.4469,3022800.0],["1978-03-30",0.4469,0.4618,0.4395,0.4395,2085600.0],["1978-03-31",0.4469,0.4544,0.4469,0.4544,1749000.0],["1978-04-03",0.4544,0.4693,0.4544,0.4544,2355100.0],["1978-04-04",0.4544,0.4618,0.4544,0.4544,1937100.0],["1978-04-05",0.4544,0.4693,0.4544,0.4618,1461900.0],["1978-04-06",0.4618,0.4693,0.4618,0.4618,326700.0],["1978-04-07",0.4618,0.4693,0.4544,0.4618,478500.0],["1978-04-10",0.4693,0.4916,0.4693,0.4767,12426700.0],["1978-04-11",0.4693,0.4693,0.4618,0.4693,862400.0],["1978-04-12",0.4693,0.4842,0.4693,0.4767,1863400.0],["1978-04-13",0.4767,0.4842,0.4767,0.4767,1464100.0],["1978-04-14",0.4767,0.4916,0.4767,0.4916,4372500.0],["1978-04-17",0.5065,0.5214,0.5065,0.5214,2465100.0],["1978-04-18",0.5214,0.5214,0.514,0.514,3545300.0],["1978-04-19",0.5214,0.5214,0.5214,0.5214,12927200.0],["1978-04-20",0.5214,0.5214,0.5214,0.5214,1417900.0],["1978-04-21",0.5214,0.5214,0.514,0.5214,1127500.0],["1978-04-24",0.5065,0.5065,0.4991,0.5065,485100.0],["1978-04-25",0.5065,0.514,0.4991,0.4991,634700.0],["1978-04-26",0.4991,0.5065,0.4991,0.4991,467500.0],["1978-04-27",0.4916,0.4916,0.4842,0.4842,774400.0],["1978-04-28",0.4842,0.4916,0.4842,0.4842,563200.0],["1978-05-01",0.4916,0.4991,0.4916,0.4916,414700.0],["1978-05-02",0.4916,0.4916,0.4842,0.4842,2901800.0],["1978-05-03",0.4842,0.4916,0.4842,0.4842,499400.0],["1978-05-04",0.4842,0.4842,0.4767,0.4767,3031600.0],["1978-05-05",0.4767,0.4842,0.4767,0.4842,524700.0],["1978-05-08",0.4842,0.4842,0.4693,0.4693,616000.0],["1978-05-09",0.4693,0.4693,0.4693,0.4693,280500.0],["1978-05-10",0.4693,0.4767,0.4693,0.4693,127600.0],["1978-05-11",0.4693,0.4767,0.4693,0.4767,634700.0],["1978-05-12",0.4767,0.4767,0.4693,0.4767,1485000.0],["1978-05-15",0.4767,0.4767,0.4693,0.4767,190300.0],["1978-05-16",0.4693,0.4693,0.4544,0.4544,477400.0],["1978-05-17",0.4544,0.4693,0.4544,0.4618,458700.0],["1978-05-18",0.4618,0.4618,0.4544,0.4544,302500.0],["1978-05-19",0.4544,0.4618,0.4544,0.4544,1291400.0],["1978-05-22",0.4544,0.4544,0.4469,0.4469,210100.0],["1978-05-23",0.4469,0.4544,0.4469,0.4469,207900.0],["1978-05-24",0.4544,0.4618,0.4544,0.4618,354200.0],["1978-05-25",0.4618,0.4618,0.4618,0.4618,572000.0],["1978-05-26",0.4618,0.4618,0.4544,0.4544,365200.0],["1978-05-30",0.4618,0.4693,0.4618,0.4693,309100.0],["1978-05-31",0.4693,0.4767,0.4693,0.4693,330000.0],["1978-06-01",0.4693,0.4693,0.4693,0.4693,181500.0],["1978-06-02",0.4693,0.4693,0.4618,0.4618,1257300.0],["1978-06-05",0.4618,0.4693,0.4618,0.4618,126500.0],["1978-06-06",0.4767,0.4916,0.4767,0.4842,1261700.0],["1978-06-07",0.4767,0.4767,0.4693,0.4693,1049400.0],["1978-06-08",0.4693,0.4767,0.4693,0.4693,1175900.0],["1978-06-09",0.4693,0.4767,0.4693,0.4693,2327600.0],["1978-06-12",0.4693,0.4842,0.4693,0.4767,598400.0],["1978-06-13",0.4767,0.4767,0.4693,0.4693,506000.0],["1978-06-14",0.4693,0.4842,0.4693,0.4767,1822700.0],["1978-06-15",0.4693,0.4693,0.4618,0.4618,363000.0],["1978-06-16",0.4618,0.4618,0.4618,0.4618,407000.0],["1978-06-19",0.4693,0.4693,0.4693,0.4693,213400.0],["1978-06-20",0.4693,0.4767,0.4693,0.4693,751300.0],["1978-06-21",0.4693,0.4916,0.4618,0.4618,284900.0],["1978-06-22",0.4693,0.4842,0.4693,0.4767,2951300.0],["1978-06-23",0.4767,0.4842,0.4767,0.4767,518100.0],["1978-06-26",0.4767,0.4842,0.4693,0.4693,2721400.0],["1978-06-27",0.4693,0.4767,0.4693,0.4693,183700.0],["1978-06-28",0.4842,0.4842,0.4842,0.4842,495000.0],["1978-06-29",0.4991,0.514,0.4991,0.5065,886600.0],["1978-06-30",0.5065,0.5065,0.4916,0.4991,905300.0],["1978-07-03",0.4991,0.4991,0.4916,0.4916,124300.0],["1978-07-05",0.4916,0.4991,0.4916,0.4916,825000.0],["1978-07-06",0.4916,0.4916,0.4842,0.4842,218900.0],["1978-07-07",0.4916,0.4916,0.4916,0.4916,423500.0],["1978-07-10",0.4916,0.4916,0.4916,0.4916,675400.0],["1978-07-11",0.4916,0.4916,0.4842,0.4842,388300.0],["1978-07-12",0.4842,0.4842,0.4842,0.4842,415800.0],["1978-07-13",0.4842,0.4916,0.4842,0.4842,272800.0],["1978-07-14",0.4842,0.4842,0.4842,0.4842,90200.0],["1978-07-17",0.4842,0.4916,0.4842,0.4842,312400.0],["1978-07-18",0.4842,0.4916,0.4842,0.4842,337700.0],["1978-07-19",0.4842,0.4842,0.4842,0.4842,124300.0],["1978-07-20",0.4842,0.4916,0.4767,0.4767,1246300.0],["1978-07-21",0.4767,0.4842,0.4767,0.4767,451000.0],["1978-07-24",0.4842,0.4916,0.4842,0.4916,1217700.0],["1978-07-25",0.4842,0.4842,0.4767,0.4842,134200.0],["1978-07-26",0.4842,0.4842,0.4767,0.4842,520300.0],["1978-07-27",0.4842,0.4842,0.4767,0.4767,860200.0],["1978-07-28",0.4842,0.4842,0.4842,0.4842,279400.0],["1978-07-31",0.4842,0.4916,0.4842,0.4842,1053800.0],["1978-08-01",0.4842,0.4991,0.4842,0.4916,653400.0],["1978-08-02",0.4767,0.4767,0.4767,0.4767,1053800.0],["1978-08-03",0.4767,0.4916,0.4767,0.4842,839300.0],["1978-08-04",0.4842,0.4916,0.4842,0.4842,422400.0],["1978-08-07",0.4842,0.4916,0.4842,0.4842,352000.0],["1978-08-08",0.4842,0.4842,0.4767,0.4767,288200.0],["1978-08-09",0.4767,0.4842,0.4767,0.4767,821700.0],["1978-08-10",0.4767,0.4767,0.4767,0.4767,271700.0],["1978-08-11",0.4767,0.4767,0.4693,0.4767,5461500.0],["1978-08-14",0.4767,0.4842,0.4767,0.4767,347600.0],["1978-08-15",0.4767,0.4767,0.4767,0.4767,160600.0],["1978-08-16",0.4767,0.4842,0.4767,0.4842,398200.0],["1978-08-17",0.4842,0.4916,0.4767,0.4767,2007500.0],["1978-08-18",0.4842,0.4916,0.4842,0.4842,346500.0],["1978-08-21",0.4842,0.4991,0.4842,0.4842,2563000.0],["1978-08-22",0.4842,0.4916,0.4767,0.4767,9499600.0],["1978-08-23",0.4767,0.4842,0.4693,0.4693,434500.0],["1978-08-24",0.4693,0.4693,0.4618,0.4693,385000.0],["1978-08-25",0.4693,0.4842,0.4693,0.4693,201300.0],["1978-08-28",0.4693,0.4693,0.4618,0.4618,1691800.0],["1978-08-29",0.4618,0.4693,0.4618,0.4693,470800.0],["1978-08-30",0.4693,0.4693,0.4618,0.4693,622600.0],["1978-08-31",0.4693,0.4693,0.4618,0.4618,342100.0],["1978-09-01",0.4618,0.4693,0.4618,0.4618,386100.0],["1978-09-05",0.4618,0.4693,0.4618,0.4693,215600.0],["1978-09-06",0.4693,0.4693,0.4618,0.4693,188100.0],["1978-09-07",0.4693,0.4693,0.4618,0.4618,288200.0],["1978-09-08",0.4618,0.4693,0.4618,0.4618,427900.0],["1978-09-11",0.4618,0.4618,0.4544,0.4544,687500.0],["1978-09-12",0.4544,0.4618,0.4544,0.4618,1426700.0],["1978-09-13",0.4618,0.4618,0.4618,0.4618,399300.0],["1978-09-14",0.4618,0.4693,0.4618,0.4618,496100.0],["1978-09-15",0.4618,0.4693,0.4618,0.4693,620400.0],["1978-09-18",0.4693,0.4693,0.4618,0.4618,976800.0],["1978-09-19",0.4693,0.4767,0.4693,0.4767,217800.0],["1978-09-20",0.4767,0.4767,0.4693,0.4767,295900.0],["1978-09-21",0.4767,0.4767,0.4693,0.4693,899800.0],["1978-09-22",0.4693,0.4767,0.4693,0.4693,704000.0],["1978-09-25",0.4767,0.4767,0.4767,0.4767,1636800.0],["1978-09-26",0.4767,0.4767,0.4693,0.4693,183700.0],["1978-09-27",0.4767,0.4842,0.4767,0.4767,367400.0],["1978-09-28",0.4767,0.4767,0.4693,0.4693,55000.0],["1978-09-29",0.4693,0.4693,0.4693,0.4693,531300.0],["1978-10-02",0.4693,0.4693,0.4618,0.4618,245300.0],["1978-10-03",0.4693,0.4767,0.4693,0.4693,50600.0],["1978-10-04",0.4693,0.4767,0.4693,0.4693,2475000.0],["1978-10-05",0.4693,0.4693,0.4693,0.4693,161700.0],["1978-10-06",0.4693,0.4693,0.4693,0.4693,228800.0],["1978-10-09",0.4618,0.4618,0.4618,0.4618,62700.0],["1978-10-10",0.4618,0.4618,0.4544,0.4544,160600.0],["1978-10-11",0.4544,0.4544,0.4544,0.4544,112200.0],["1978-10-12",0.4469,0.4469,0.4469,0.4469,111100.0],["1978-10-13",0.4469,0.4469,0.4469,0.4469,86900.0],["1978-10-16",0.4469,0.4544,0.4469,0.4544,194700.0],["1978-10-17",0.4544,0.4544,0.4544,0.4544,80300.0],["1978-10-18",0.4469,0.4469,0.4469,0.4469,180400.0],["1978-10-19",0.4469,0.4469,0.4469,0.4469,123200.0],["1978-10-20",0.4469,0.4469,0.4469,0.4469,536800.0],["1978-10-23",0.4469,0.4544,0.4469,0.4469,506000.0],["1978-10-24",0.4469,0.4544,0.4469,0.4469,180400.0],["1978-10-25",0.4469,0.4544,0.4469,0.4544,379500.0],["1978-10-26",0.4544,0.4544,0.4469,0.4469,245300.0],["1978-10-27",0.4469,0.4469,0.4395,0.4469,638000.0],["1978-10-30",0.4544,0.4618,0.4544,0.4544,390500.0],["1978-10-31",0.4544,0.4544,0.4544,0.4544,755700.0],["1978-11-01",0.4469,0.4469,0.432,0.4469,244200.0],["1978-11-02",0.4469,0.4469,0.432,0.4395,577500.0],["1978-11-03",0.4395,0.4469,0.4395,0.4469,326700.0],["1978-11-06",0.4618,0.4693,0.4618,0.4618,7004800.0],["1978-11-07",0.4618,0.4618,0.4544,0.4618,217800.0],["1978-11-08",0.4618,0.4693,0.4618,0.4618,319000.0],["1978-11-09",0.4544,0.4544,0.4544,0.4544,149600.0],["1978-11-10",0.4544,0.4544,0.4469,0.4544,90200.0],["1978-11-13",0.4469,0.4469,0.4395,0.4395,176000.0],["1978-11-14",0.4395,0.4469,0.4395,0.4469,376200.0],["1978-11-15",0.4469,0.4544,0.4395,0.4544,256300.0],["1978-11-16",0.4544,0.4618,0.4544,0.4618,265100.0],["1978-11-17",0.4693,0.4767,0.4693,0.4767,877800.0],["1978-11-20",0.4767,0.4767,0.4767,0.4767,515900.0],["1978-11-21",0.4767,0.4767,0.4693,0.4693,301400.0],["1978-11-22",0.4693,0.4767,0.4693,0.4693,112200.0],["1978-11-24",0.4693,0.4693,0.4618,0.4618,231000.0],["1978-11-27",0.4618,0.4618,0.4618,0.4618,108900.0],["1978-11-28",0.4618,0.4693,0.4246,0.4618,2400200.0],["1978-11-29",0.4618,0.4693,0.4618,0.4693,389400.0],["1978-11-30",0.4693,0.4693,0.4618,0.4618,136400.0],["1978-12-01",0.4618,0.4618,0.4544,0.4618,111100.0],["1978-12-04",0.4618,0.4618,0.4618,0.4618,104500.0],["1978-12-05",0.4544,0.4544,0.4544,0.4544,162800.0],["1978-12-06",0.4544,0.4544,0.4544,0.4544,114400.0],["1978-12-07",0.4544,0.4544,0.4544,0.4544,116600.0],["1978-12-08",0.4544,0.4618,0.4544,0.4544,229900.0],["1978-12-11",0.4544,0.4544,0.4544,0.4544,184800.0],["1978-12-12",0.4544,0.4544,0.4544,0.4544,700700.0],["1978-12-13",0.4544,0.4544,0.4544,0.4544,149600.0],["1978-12-14",0.4544,0.4544,0.4544,0.4544,113300.0],["1978-12-15",0.4544,0.4618,0.4544,0.4544,92400.0],["1978-12-18",0.4544,0.4544,0.4544,0.4544,459800.0],["1978-12-19",0.4544,0.4693,0.4544,0.4544,553300.0],["1978-12-20",0.4544,0.4544,0.4544,0.4544,378400.0],["1978-12-21",0.4544,0.4544,0.4544,0.4544,537900.0],["1978-12-22",0.4544,0.4544,0.4469,0.4544,140800.0],["1978-12-26",0.4618,0.4693,0.4618,0.4693,586300.0],["1978-12-27",0.4767,0.4991,0.4767,0.4916,2047100.0],["1978-12-28",0.4991,0.5065,0.4991,0.4991,6670400.0],["1978-12-29",0.4991,0.4991,0.4767,0.4991,496100.0],["1979-01-02",0.4991,0.4991,0.4991,0.4991,78100.0],["1979-01-03",0.4991,0.514,0.4991,0.514,686400.0],["1979-01-04",0.5065,0.5065,0.4991,0.5065,231000.0],["1979-01-05",0.5065,0.5214,0.5065,0.5214,448800.0],["1979-01-08",0.5214,0.5363,0.5214,0.5363,1890900.0],["1979-01-09",0.5214,0.5214,0.5214,0.5214,531300.0],["1979-01-10",0.5363,0.5437,0.5363,0.5437,2095500.0],["1979-01-11",0.5437,0.5437,0.5363,0.5437,654500.0],["1979-01-12",0.5363,0.5363,0.5214,0.5363,244200.0],["1979-01-15",0.5214,0.5214,0.5214,0.5214,343200.0],["1979-01-16",0.5214,0.5214,0.5214,0.5214,190300.0],["1979-01-17",0.5214,0.5214,0.5214,0.5214,732600.0],["1979-01-18",0.514,0.514,0.514,0.514,948200.0],["1979-01-19",0.514,0.5214,0.514,0.5214,277200.0],["1979-01-22",0.514,0.514,0.514,0.514,104500.0],["1979-01-23",0.514,0.5214,0.514,0.514,101200.0],["1979-01-24",0.514,0.5214,0.514,0.514,213400.0],["1979-01-25",0.514,0.5214,0.514,0.514,201300.0],["1979-01-26",0.5065,0.5065,0.5065,0.5065,74800.0],["1979-01-29",0.4991,0.4991,0.4916,0.4991,361900.0],["1979-01-30",0.4991,0.4991,0.4842,0.4991,383900.0],["1979-01-31",0.4991,0.4991,0.4916,0.4991,86900.0],["1979-02-01",0.4842,0.4842,0.4842,0.4842,429000.0],["1979-02-02",0.4842,0.4842,0.4767,0.4767,235400.0],["1979-02-05",0.4767,0.4767,0.4693,0.4693,202400.0],["1979-02-06",0.4618,0.4618,0.4618,0.4618,272800.0],["1979-02-07",0.4693,0.4767,0.4693,0.4767,911900.0],["1979-02-08",0.4767,0.4767,0.4693,0.4693,115500.0],["1979-02-09",0.4693,0.4693,0.4618,0.4618,128700.0],["1979-02-12",0.4618,0.4618,0.4618,0.4618,80300.0],["1979-02-13",0.4618,0.4618,0.4618,0.4618,31900.0],["1979-02-14",0.4767,0.4842,0.4767,0.4767,202400.0],["1979-02-15",0.4842,0.4916,0.4842,0.4916,196900.0],["1979-02-16",0.4842,0.4842,0.4767,0.4767,207900.0],["1979-02-20",0.4767,0.4842,0.4767,0.4842,306900.0],["1979-02-21",0.4842,0.4842,0.4767,0.4842,51700.0],["1979-02-22",0.4991,0.5065,0.4991,0.5065,672100.0],["1979-02-23",0.4991,0.4991,0.4916,0.4916,792000.0],["1979-02-26",0.4916,0.4916,0.4916,0.4916,138600.0],["1979-02-27",0.4842,0.4842,0.4767,0.4767,269500.0],["1979-02-28",0.4842,0.4916,0.4842,0.4916,212300.0],["1979-03-01",0.4767,0.4767,0.4693,0.4693,105600.0],["1979-03-02",0.4693,0.4767,0.4693,0.4693,90200.0],["1979-03-05",0.4767,0.4842,0.4767,0.4842,229900.0],["1979-03-06",0.4767,0.4767,0.4693,0.4693,68200.0],["1979-03-07",0.4916,0.4991,0.4916,0.4991,299200.0],["1979-03-08",0.4991,0.514,0.4842,0.5065,267300.0],["1979-03-09",0.5065,0.514,0.5065,0.5065,220000.0],["1979-03-12",0.514,0.514,0.514,0.514,143000.0],["1979-03-13",0.5065,0.5065,0.4991,0.4991,63800.0],["1979-03-14",0.4991,0.5065,0.4991,0.4991,130900.0],["1979-03-15",0.4916,0.4916,0.4916,0.4916,397100.0],["1979-03-16",0.5065,0.514,0.5065,0.5065,198000.0],["1979-03-19",0.514,0.5214,0.514,0.514,161700.0],["1979-03-20",0.5214,0.5214,0.5214,0.5214,522500.0],["1979-03-21",0.5214,0.5214,0.5214,0.5214,248600.0],["1979-03-22",0.5214,0.5214,0.5214,0.5214,151800.0],["1979-03-23",0.5214,0.5363,0.5214,0.5363,979000.0],["1979-03-26",0.5363,0.5363,0.5214,0.5214,638000.0],["1979-03-27",0.5214,0.5214,0.5214,0.5214,255200.0],["1979-03-28",0.5214,0.5214,0.5214,0.5214,332200.0],["1979-03-29",0.5214,0.5214,0.5214,0.5214,148500.0],["1979-03-30",0.5214,0.5214,0.514,0.514,217800.0],["1979-04-02",0.5065,0.5065,0.4991,0.4991,200200.0],["1979-04-03",0.4991,0.4991,0.4991,0.4991,302500.0],["1979-04-04",0.5065,0.514,0.5065,0.5065,420200.0],["1979-04-05",0.514,0.5214,0.514,0.5214,314600.0],["1979-04-06",0.5214,0.5363,0.5214,0.5363,937200.0],["1979-04-09",0.5437,0.5437,0.5437,0.5437,1782000.0],["1979-04-10",0.5363,0.5363,0.5214,0.5363,707300.0],["1979-04-11",0.6033,0.6257,0.6033,0.6108,5828900.0],["1979-04-12",0.6033,0.6033,0.5959,0.5959,2041600.0],["1979-04-16",0.6182,0.6406,0.6182,0.6331,1050500.0],["1979-04-17",0.6257,0.6257,0.6108,0.6108,911900.0],["1979-04-18",0.6182,0.6331,0.6182,0.6257,3368200.0],["1979-04-19",0.6182,0.6182,0.6108,0.6182,481800.0],["1979-04-20",0.6108,0.6108,0.6033,0.6033,324500.0],["1979-04-23",0.6033,0.6108,0.6033,0.6033,514800.0],["1979-04-24",0.6033,0.6182,0.6033,0.6033,554400.0],["1979-04-25",0.6033,0.6033,0.5959,0.5959,111100.0],["1979-04-26",0.5959,0.5959,0.581,0.581,711700.0],["1979-04-27",0.581,0.5959,0.581,0.5884,493900.0],["1979-04-30",0.581,0.581,0.5735,0.581,284900.0],["1979-05-01",0.581,0.5884,0.581,0.5884,97900.0],["1979-05-02",0.5735,0.5735,0.5661,0.5661,150700.0],["1979-05-03",0.5661,0.5735,0.5661,0.5735,256300.0],["1979-05-04",0.5735,0.5735,0.5661,0.5735,37400.0],["1979-05-07",0.5735,0.581,0.5735,0.5735,1530100.0],["1979-05-08",0.5661,0.5661,0.5586,0.5661,444400.0],["1979-05-09",0.5735,0.5735,0.5735,0.5735,426800.0],["1979-05-10",0.5586,0.5586,0.5586,0.5586,244200.0],["1979-05-11",0.5437,0.5437,0.5437,0.5437,160600.0],["1979-05-14",0.5735,0.581,0.5735,0.5735,192500.0],["1979-05-15",0.581,0.581,0.581,0.581,793100.0],["1979-05-16",0.5661,0.5661,0.5586,0.5661,172700.0],["1979-05-17",0.5661,0.5661,0.5586,0.5661,338800.0],["1979-05-18",0.5661,0.5661,0.5586,0.5586,245300.0],["1979-05-21",0.5735,0.581,0.5735,0.5735,135300.0],["1979-05-22",0.5735,0.5735,0.5735,0.5735,236500.0],["1979-05-23",0.5661,0.5661,0.5586,0.5661,160600.0],["1979-05-24",0.5735,0.581,0.5735,0.581,180400.0],["1979-05-25",0.581,0.581,0.5735,0.581,114400.0],["1979-05-29",0.5437,0.5437,0.5437,0.5437,58300.0],["1979-05-30",0.5437,0.5437,0.5437,0.5437,61600.0],["1979-05-31",0.5437,0.5437,0.5363,0.5437,64900.0],["1979-06-01",0.5214,0.5214,0.5214,0.5214,128700.0],["1979-06-04",0.5214,0.5363,0.5214,0.5214,102300.0],["1979-06-05",0.5214,0.5214,0.5214,0.5214,23100.0],["1979-06-06",0.5437,0.5586,0.5437,0.5586,198000.0],["1979-06-07",0.5586,0.5661,0.5586,0.5661,124300.0],["1979-06-08",0.5661,0.5661,0.5586,0.5661,238700.0],["1979-06-11",0.5437,0.5437,0.5363,0.5437,264000.0],["1979-06-12",0.5586,0.5661,0.5586,0.5586,231000.0],["1979-06-13",0.5586,0.5586,0.5586,0.5586,147400.0],["1979-06-14",0.5586,0.5661,0.5586,0.5661,143000.0],["1979-06-15",0.5735,0.581,0.5735,0.581,321200.0],["1979-06-18",0.5661,0.5661,0.5661,0.5661,138600.0],["1979-06-19",0.5735,0.5735,0.5735,0.5735,132000.0],["1979-06-20",0.5661,0.5661,0.5661,0.5661,289300.0],["1979-06-21",0.5586,0.5586,0.5586,0.5586,339900.0],["1979-06-22",0.5586,0.5661,0.5437,0.5661,265100.0],["1979-06-25",0.5661,0.5735,0.5661,0.5661,352000.0],["1979-06-26",0.5586,0.5586,0.5586,0.5586,86900.0],["1979-06-27",0.5586,0.5661,0.5586,0.5586,246400.0],["1979-06-28",0.5437,0.5437,0.5437,0.5437,832700.0],["1979-06-29",0.5586,0.5661,0.5586,0.5661,181500.0],["1979-07-02",0.5586,0.5586,0.5437,0.5437,75900.0],["1979-07-03",0.5437,0.5437,0.5437,0.5437,1043900.0],["1979-07-05",0.5437,0.5437,0.5437,0.5437,82500.0],["1979-07-06",0.5437,0.5437,0.5363,0.5437,95700.0],["1979-07-09",0.5214,0.5214,0.5214,0.5214,50600.0],["1979-07-10",0.5214,0.5363,0.514,0.5214,191400.0],["1979-07-11",0.5214,0.5214,0.5214,0.5214,658900.0],["1979-07-12",0.5065,0.5065,0.4991,0.4991,382800.0],["1979-07-13",0.4916,0.4916,0.4842,0.4916,122100.0],["1979-07-16",0.514,0.5214,0.514,0.5214,144100.0],["1979-07-17",0.514,0.514,0.5065,0.5065,61600.0],["1979-07-18",0.5065,0.514,0.5065,0.5065,50600.0],["1979-07-19",0.5065,0.5065,0.5065,0.5065,94600.0],["1979-07-20",0.5065,0.514,0.5065,0.514,31900.0],["1979-07-23",0.514,0.5214,0.5065,0.5214,156200.0],["1979-07-24",0.5214,0.5363,0.5214,0.5214,194700.0],["1979-07-25",0.5363,0.5363,0.5363,0.5363,810700.0],["1979-07-26",0.5363,0.5363,0.5214,0.5214,163900.0],["1979-07-27",0.5214,0.5363,0.5214,0.5214,52800.0],["1979-07-30",0.5214,0.5214,0.514,0.5214,58300.0],["1979-07-31",0.514,0.514,0.5065,0.514,80300.0],["1979-08-01",0.514,0.514,0.4991,0.514,64900.0],["1979-08-02",0.514,0.514,0.5065,0.5065,36300.0],["1979-08-03",0.514,0.5214,0.514,0.5214,118800.0],["1979-08-06",0.5214,0.5214,0.5214,0.5214,182600.0],["1979-08-07",0.5214,0.5214,0.514,0.514,26400.0],["1979-08-08",0.5214,0.5214,0.5214,0.5214,83600.0],["1979-08-09",0.5214,0.5214,0.5214,0.5214,113300.0],["1979-08-10",0.5214,0.5214,0.5214,0.5214,100100.0],["1979-08-13",0.5363,0.5437,0.5363,0.5363,380600.0],["1979-08-14",0.5363,0.5437,0.5214,0.5214,281600.0],["1979-08-15",0.5214,0.5363,0.5214,0.5214,157300.0],["1979-08-16",0.5214,0.5214,0.5214,0.5214,108900.0],["1979-08-17",0.5214,0.5214,0.5214,0.5214,111100.0],["1979-08-20",0.5214,0.5214,0.5214,0.5214,115500.0],["1979-08-21",0.5214,0.5214,0.5214,0.5214,74800.0],["1979-08-22",0.5214,0.5214,0.514,0.514,105600.0],["1979-08-23",0.514,0.514,0.514,0.514,60500.0],["1979-08-24",0.514,0.514,0.5065,0.514,42900.0],["1979-08-27",0.5065,0.5065,0.4991,0.4991,215600.0],["1979-08-28",0.4991,0.5065,0.4991,0.5065,33000.0],["1979-08-29",0.5065,0.5065,0.4991,0.5065,181500.0],["1979-08-30",0.5065,0.5065,0.4991,0.5065,587400.0],["1979-08-31",0.5065,0.5065,0.4991,0.5065,60500.0],["1979-09-04",0.4991,0.4991,0.4991,0.4991,23100.0],["1979-09-05",0.4991,0.4991,0.4916,0.4991,127600.0],["1979-09-06",0.4991,0.5065,0.4991,0.4991,63800.0],["1979-09-07",0.4991,0.5065,0.4991,0.5065,129800.0],["1979-09-10",0.5065,0.5065,0.4991,0.4991,105600.0],["1979-09-11",0.5065,0.514,0.5065,0.5065,346500.0],["1979-09-12",0.5214,0.5214,0.5214,0.5214,366300.0],["1979-09-13",0.5214,0.5214,0.514,0.514,723800.0],["1979-09-14",0.514,0.5214,0.514,0.514,67100.0],["1979-09-17",0.514,0.514,0.5065,0.5065,128700.0],["1979-09-18",0.5065,0.5065,0.4991,0.5065,121000.0],["1979-09-19",0.5065,0.5065,0.4991,0.5065,170500.0],["1979-09-20",0.5065,0.5065,0.4991,0.4991,95700.0],["1979-09-21",0.4991,0.4991,0.4991,0.4991,73700.0],["1979-09-24",0.4991,0.4991,0.4916,0.4916,59400.0],["1979-09-25",0.4916,0.4991,0.4916,0.4916,155100.0],["1979-09-26",0.4916,0.4916,0.4916,0.4916,68200.0],["1979-09-27",0.4916,0.4916,0.4916,0.4916,73700.0],["1979-09-28",0.4916,0.4916,0.4916,0.4916,287100.0],["1979-10-01",0.4916,0.4916,0.4842,0.4916,96800.0],["1979-10-02",0.4842,0.4842,0.4767,0.4767,207900.0],["1979-10-03",0.4842,0.4991,0.4842,0.4842,75900.0],["1979-10-04",0.4842,0.4916,0.4842,0.4842,53900.0],["1979-10-05",0.4767,0.4767,0.4693,0.4693,206800.0],["1979-10-08",0.4693,0.4693,0.4618,0.4618,226600.0],["1979-10-09",0.4618,0.4618,0.4544,0.4544,138600.0],["1979-10-10",0.4544,0.4544,0.4395,0.4469,885500.0],["1979-10-11",0.4395,0.4395,0.432,0.432,79200.0],["1979-10-12",0.432,0.4395,0.432,0.432,25300.0],["1979-10-15",0.4395,0.4469,0.4395,0.4395,295900.0],["1979-10-16",0.4395,0.4395,0.432,0.432,420200.0],["1979-10-17",0.432,0.432,0.4246,0.4246,547800.0],["1979-10-18",0.4469,0.4544,0.4469,0.4469,107800.0],["1979-10-19",0.4469,0.4469,0.432,0.432,75900.0],["1979-10-22",0.432,0.4395,0.432,0.432,135300.0],["1979-10-23",0.4246,0.4246,0.4246,0.4246,468600.0],["1979-10-24",0.4246,0.4246,0.4171,0.4246,28600.0],["1979-10-25",0.432,0.4395,0.432,0.432,163900.0],["1979-10-26",0.432,0.432,0.4246,0.4246,41800.0],["1979-10-29",0.432,0.4395,0.432,0.432,156200.0],["1979-10-30",0.4395,0.4469,0.4395,0.4469,112200.0],["1979-10-31",0.4469,0.4618,0.4395,0.4395,355300.0],["1979-11-01",0.4395,0.4395,0.432,0.432,77000.0],["1979-11-02",0.432,0.432,0.4246,0.4246,137500.0],["1979-11-05",0.4246,0.4246,0.4171,0.4171,106700.0],["1979-11-06",0.4171,0.4246,0.4171,0.4246,46200.0],["1979-11-07",0.4171,0.4171,0.4022,0.4022,555500.0],["1979-11-08",0.4022,0.4171,0.4022,0.4171,38500.0],["1979-11-09",0.4171,0.4171,0.4022,0.4022,64900.0],["1979-11-12",0.4171,0.4246,0.4171,0.4246,191400.0],["1979-11-13",0.4171,0.4171,0.4022,0.4171,46200.0],["1979-11-14",0.4022,0.4022,0.4022,0.4022,42900.0],["1979-11-15",0.4022,0.4022,0.4022,0.4022,62700.0],["1979-11-16",0.4022,0.4022,0.4022,0.4022,30800.0],["1979-11-19",0.4022,0.4022,0.4022,0.4022,121000.0],["1979-11-20",0.4022,0.4022,0.4022,0.4022,240900.0],["1979-11-21",0.4022,0.4022,0.3948,0.4022,146300.0],["1979-11-23",0.4022,0.4022,0.4022,0.4022,92400.0],["1979-11-26",0.4022,0.4022,0.4022,0.4022,78100.0],["1979-11-27",0.4022,0.4171,0.4022,0.4171,372900.0],["1979-11-28",0.4246,0.432,0.4246,0.432,273900.0],["1979-11-29",0.432,0.432,0.4246,0.4246,862400.0],["1979-11-30",0.4246,0.4246,0.4171,0.4171,72600.0],["1979-12-03",0.4246,0.432,0.4246,0.4246,64900.0],["1979-12-04",0.4246,0.4246,0.4171,0.4246,115500.0],["1979-12-05",0.4246,0.4246,0.4171,0.4171,63800.0],["1979-12-06",0.4171,0.4246,0.4171,0.4246,212300.0],["1979-12-07",0.4246,0.4246,0.4171,0.4246,1072500.0],["1979-12-10",0.432,0.4395,0.432,0.432,183700.0],["1979-12-11",0.432,0.4395,0.432,0.432,148500.0],["1979-12-12",0.432,0.432,0.4246,0.4246,55000.0],["1979-12-13",0.4246,0.4246,0.4171,0.4171,71500.0],["1979-12-14",0.4171,0.4246,0.4171,0.4246,85800.0],["1979-12-17",0.4246,0.432,0.4171,0.4246,72600.0],["1979-12-18",0.4246,0.4246,0.4171,0.4246,225500.0],["1979-12-19",0.4246,0.4246,0.4171,0.4246,105600.0],["1979-12-20",0.4246,0.4395,0.4246,0.432,507100.0],["1979-12-21",0.432,0.4395,0.432,0.432,723800.0],["1979-12-24",0.432,0.4395,0.432,0.432,111100.0],["1979-12-26",0.4395,0.4544,0.4395,0.4469,192500.0],["1979-12-27",0.4618,0.4693,0.4618,0.4618,232100.0],["1979-12-28",0.4618,0.4618,0.4544,0.4544,251900.0],["1979-12-31",0.4544,0.4618,0.4544,0.4544,222200.0],["1980-01-02",0.4544,0.4618,0.4469,0.4469,760100.0],["1980-01-03",0.4469,0.4544,0.4469,0.4544,146300.0],["1980-01-04",0.4544,0.4544,0.4395,0.4544,52800.0],["1980-01-07",0.4544,0.4544,0.4469,0.4469,390500.0],["1980-01-08",0.4469,0.4544,0.4395,0.4544,74800.0],["1980-01-09",0.4544,0.4544,0.4395,0.4395,188100.0],["1980-01-10",0.4395,0.4469,0.4395,0.4469,968000.0],["1980-01-11",0.4469,0.4618,0.4469,0.4469,583000.0],["1980-01-14",0.4469,0.4544,0.4469,0.4469,694100.0],["1980-01-15",0.4469,0.4469,0.4395,0.4395,135300.0],["1980-01-16",0.4395,0.4469,0.432,0.432,264000.0],["1980-01-17",0.432,0.4395,0.432,0.432,37400.0],["1980-01-18",0.432,0.4395,0.4246,0.432,546700.0],["1980-01-21",0.432,0.432,0.4246,0.4246,928400.0],["1980-01-22",0.4246,0.432,0.4246,0.4246,70400.0],["1980-01-23",0.4246,0.432,0.4246,0.4246,95700.0],["1980-01-24",0.4246,0.432,0.4246,0.432,485100.0],["1980-01-25",0.432,0.432,0.4246,0.4246,261800.0],["1980-01-28",0.4246,0.432,0.4246,0.432,332200.0],["1980-01-29",0.432,0.432,0.4246,0.4246,368500.0],["1980-01-30",0.4246,0.432,0.4246,0.432,287100.0],["1980-01-31",0.432,0.432,0.4246,0.432,447700.0],["1980-02-01",0.4246,0.4246,0.4246,0.4246,388300.0],["1980-02-04",0.4246,0.4246,0.4171,0.4246,146300.0],["1980-02-05",0.4246,0.432,0.4171,0.4246,1303500.0],["1980-02-06",0.4246,0.432,0.4246,0.4246,610500.0],["1980-02-07",0.4246,0.4395,0.4246,0.4395,757900.0],["1980-02-08",0.432,0.432,0.4246,0.432,1296900.0],["1980-02-11",0.432,0.432,0.4246,0.4246,78100.0],["1980-02-12",0.4246,0.4246,0.4246,0.4246,199100.0],["1980-02-13",0.4246,0.432,0.4171,0.4171,501600.0],["1980-02-14",0.4171,0.4246,0.4171,0.4171,64900.0],["1980-02-15",0.4171,0.4246,0.4022,0.4171,380600.0],["1980-02-19",0.4171,0.4171,0.4022,0.4022,91300.0],["1980-02-20",0.4022,0.4171,0.4022,0.4171,562100.0],["1980-02-21",0.4171,0.4171,0.4022,0.4022,616000.0],["1980-02-22",0.4022,0.4022,0.4022,0.4022,48400.0],["1980-02-25",0.4022,0.4022,0.3948,0.4022,72600.0],["1980-02-26",0.4022,0.4022,0.3799,0.3799,1142900.0],["1980-02-27",0.3799,0.3799,0.3799,0.3799,638000.0],["1980-02-28",0.3799,0.3948,0.3799,0.3948,451000.0],["1980-02-29",0.3948,0.3948,0.3799,0.3948,75900.0],["1980-03-03",0.3948,0.4022,0.3948,0.3948,412500.0],["1980-03-04",0.3948,0.3948,0.3948,0.3948,332200.0],["1980-03-05",0.3948,0.4022,0.3948,0.3948,26400.0],["1980-03-06",0.3948,0.3948,0.3799,0.3799,1228700.0],["1980-03-07",0.3799,0.3799,0.3724,0.3724,573100.0],["1980-03-10",0.3575,0.3575,0.3575,0.3575,151800.0],["1980-03-11",0.3724,0.3799,0.3724,0.3799,268400.0],["1980-03-12",0.3799,0.3799,0.3724,0.3724,506000.0],["1980-03-13",0.3724,0.3799,0.3724,0.3724,355300.0],["1980-03-14",0.3799,0.3948,0.3799,0.3948,651200.0],["1980-03-17",0.3948,0.4022,0.3948,0.3948,198000.0],["1980-03-18",0.4022,0.4171,0.4022,0.4171,2186800.0],["1980-03-19",0.4171,0.4246,0.4171,0.4171,147400.0],["1980-03-20",0.4171,0.4246,0.4171,0.4171,719400.0],["1980-03-21",0.4171,0.4246,0.4171,0.4246,66000.0],["1980-03-24",0.4171,0.4171,0.4022,0.4022,81400.0],["1980-03-25",0.4022,0.4171,0.4022,0.4171,61600.0],["1980-03-26",0.4171,0.4171,0.4022,0.4022,102300.0],["1980-03-27",0.3799,0.3799,0.3724,0.3724,1174800.0],["1980-03-28",0.3948,0.4171,0.3948,0.4171,572000.0],["1980-03-31",0.4171,0.4246,0.4022,0.4022,1309000.0],["1980-04-01",0.4022,0.4022,0.3948,0.4022,724900.0],["1980-04-02",0.4022,0.4171,0.4022,0.4171,3254900.0],["1980-04-03",0.432,0.4469,0.432,0.4469,3239500.0],["1980-04-07",0.4469,0.4469,0.432,0.4395,3616800.0],["1980-04-08",0.4395,0.4395,0.432,0.4395,962500.0],["1980-04-09",0.4395,0.4395,0.432,0.4395,721600.0],["1980-04-10",0.4469,0.4618,0.4469,0.4618,4067800.0],["1980-04-11",0.4618,0.4767,0.4618,0.4767,6125900.0],["1980-04-14",0.4693,0.4693,0.4544,0.4618,564300.0],["1980-04-15",0.4544,0.4544,0.4469,0.4544,2481600.0],["1980-04-16",0.4544,0.4618,0.4469,0.4618,3397900.0],["1980-04-17",0.4618,0.4618,0.4544,0.4544,154000.0],["1980-04-18",0.4618,0.4693,0.4618,0.4618,8006900.0],["1980-04-21",0.4618,0.4767,0.4618,0.4693,6045600.0],["1980-04-22",0.4767,0.4842,0.4767,0.4842,9043100.0],["1980-04-23",0.4842,0.4991,0.4842,0.4916,4459400.0],["1980-04-24",0.4916,0.4916,0.4842,0.4916,5003900.0],["1980-04-25",0.4916,0.4916,0.4842,0.4916,1967900.0],["1980-04-28",0.4916,0.4991,0.4842,0.4991,2171400.0],["1980-04-29",0.4991,0.4991,0.4916,0.4991,173800.0],["1980-04-30",0.4991,0.4991,0.4842,0.4916,5491200.0],["1980-05-01",0.4916,0.4916,0.4767,0.4842,2432100.0],["1980-05-02",0.4842,0.4916,0.4767,0.4916,2382600.0],["1980-05-05",0.4916,0.4916,0.4842,0.4916,2796200.0],["1980-05-06",0.4991,0.514,0.4991,0.514,2900700.0],["1980-05-07",0.514,0.5214,0.514,0.514,628100.0],["1980-05-08",0.514,0.514,0.4916,0.514,583000.0],["1980-05-09",0.514,0.5214,0.514,0.5214,4849900.0],["1980-05-12",0.5214,0.5437,0.5214,0.5437,2154900.0],["1980-05-13",0.5437,0.5437,0.5363,0.5437,8243400.0],["1980-05-14",0.5437,0.5437,0.5363,0.5437,3094300.0],["1980-05-15",0.5437,0.5437,0.5363,0.5437,7459100.0],["1980-05-16",0.5363,0.5363,0.5214,0.5214,1192400.0],["1980-05-19",0.5214,0.5214,0.514,0.514,3445200.0],["1980-05-20",0.5214,0.5363,0.5214,0.5363,732600.0],["1980-05-21",0.5437,0.5437,0.5437,0.5437,954800.0],["1980-05-22",0.5437,0.5437,0.5363,0.5363,936100.0],["1980-05-23",0.5437,0.5437,0.5437,0.5437,741400.0],["1980-05-27",0.5437,0.5437,0.5363,0.5437,2273700.0],["1980-05-28",0.5437,0.5437,0.5363,0.5437,6318400.0],["1980-05-29",0.5437,0.5437,0.5363,0.5363,4166800.0],["1980-05-30",0.5363,0.5437,0.5363,0.5363,183700.0],["1980-06-02",0.5363,0.5437,0.5363,0.5363,1292500.0],["1980-06-03",0.5363,0.5363,0.5214,0.5363,1653300.0],["1980-06-04",0.5363,0.5437,0.5363,0.5363,737000.0],["1980-06-05",0.5363,0.5437,0.5363,0.5363,162800.0],["1980-06-06",0.5363,0.5437,0.5363,0.5437,1624700.0],["1980-06-09",0.5437,0.5437,0.5363,0.5437,1316700.0],["1980-06-10",0.5437,0.5437,0.5437,0.5437,2049300.0],["1980-06-11",0.5437,0.5661,0.5437,0.5661,2863300.0],["1980-06-12",0.5661,0.5661,0.5586,0.5586,815100.0],["1980-06-13",0.5586,0.5735,0.5586,0.5661,5209600.0],["1980-06-16",0.581,0.5959,0.581,0.5884,5957600.0],["1980-06-17",0.5884,0.5884,0.581,0.581,7106000.0],["1980-06-18",0.5959,0.6108,0.5959,0.5959,2856700.0],["1980-06-19",0.5959,0.6108,0.5959,0.5959,4230600.0],["1980-06-20",0.6033,0.6108,0.6033,0.6033,1417900.0],["1980-06-23",0.6182,0.6331,0.6182,0.6331,7268800.0],["1980-06-24",0.6257,0.6257,0.6108,0.6257,4814700.0],["1980-06-25",0.6108,0.6108,0.6033,0.6033,3566200.0],["1980-06-26",0.6033,0.6182,0.6033,0.6182,11228800.0],["1980-06-27",0.6182,0.6257,0.6182,0.6182,4544100.0],["1980-06-30",0.6182,0.6182,0.6108,0.6108,4326300.0],["1980-07-01",0.6108,0.6108,0.6108,0.6108,2625700.0],["1980-07-02",0.6033,0.6033,0.5959,0.5959,6209500.0],["1980-07-03",0.5959,0.5959,0.5884,0.5959,1488300.0],["1980-07-07",0.5959,0.6033,0.5959,0.6033,2484900.0],["1980-07-08",0.6033,0.6033,0.5959,0.6033,2244000.0],["1980-07-09",0.6033,0.6257,0.6033,0.6108,1945900.0],["1980-07-10",0.6108,0.6182,0.6108,0.6182,1680800.0],["1980-07-11",0.6182,0.6182,0.6108,0.6108,1028500.0],["1980-07-14",0.6108,0.6108,0.5959,0.6108,2450800.0],["1980-07-15",0.6108,0.6108,0.6033,0.6108,1973400.0],["1980-07-16",0.6033,0.6033,0.5959,0.6033,306900.0],["1980-07-17",0.6033,0.6108,0.6033,0.6033,587400.0],["1980-07-18",0.6033,0.6108,0.5959,0.5959,4319700.0],["1980-07-21",0.5959,0.6108,0.5959,0.6033,3956700.0],["1980-07-22",0.6033,0.6033,0.5959,0.5959,5809100.0],["1980-07-23",0.5884,0.5884,0.581,0.5884,3111900.0],["1980-07-24",0.5884,0.5884,0.581,0.5884,3036000.0],["1980-07-25",0.581,0.581,0.5735,0.581,893200.0],["1980-07-28",0.5735,0.5735,0.5661,0.5735,2772000.0],["1980-07-29",0.5735,0.581,0.5735,0.5735,2367200.0],["1980-07-30",0.5735,0.5884,0.5735,0.5735,1144000.0],["1980-07-31",0.5735,0.5884,0.5735,0.581,1498200.0],["1980-08-01",0.581,0.581,0.5735,0.581,6466900.0],["1980-08-04",0.581,0.5884,0.5735,0.5735,242000.0],["1980-08-05",0.5735,0.5884,0.5586,0.5586,2987600.0],["1980-08-06",0.581,0.5884,0.581,0.5884,1142900.0],["1980-08-07",0.5884,0.5959,0.5884,0.5884,4419800.0],["1980-08-08",0.6033,0.6033,0.6033,0.6033,13097700.0],["1980-08-11",0.6108,0.6257,0.6108,0.6257,8495300.0],["1980-08-12",0.6555,0.73,0.6555,0.7076,32942800.0],["1980-08-13",0.7002,0.7002,0.6853,0.6853,9033200.0],["1980-08-14",0.6853,0.7002,0.6704,0.6853,15546300.0],["1980-08-15",0.6853,0.7002,0.6853,0.6853,8233500.0],["1980-08-18",0.6853,0.7002,0.6853,0.6853,2612500.0],["1980-08-19",0.6853,0.7002,0.6853,0.7002,7704400.0],["1980-08-20",0.7002,0.7002,0.6853,0.7002,10639200.0],["1980-08-21",0.6853,0.6853,0.6853,0.6853,5798100.0],["1980-08-22",0.6853,0.7076,0.6853,0.7076,24471700.0],["1980-08-25",0.7076,0.73,0.7076,0.7225,12652200.0],["1980-08-26",0.7225,0.7374,0.7225,0.73,8374300.0],["1980-08-27",0.7225,0.7225,0.7002,0.7076,8254400.0],["1980-08-28",0.7076,0.7076,0.6853,0.6853,3000800.0],["1980-08-29",0.7002,0.7076,0.7002,0.7076,530200.0],["1980-09-02",0.7076,0.7076,0.7002,0.7076,6615400.0],["1980-09-03",0.7076,0.7225,0.7076,0.7225,4381300.0],["1980-09-04",0.7225,0.7374,0.7225,0.7225,12741300.0],["1980-09-05",0.73,0.7374,0.73,0.7374,7898000.0],["1980-09-08",0.7374,0.7449,0.73,0.7374,5663900.0],["1980-09-09",0.7374,0.7449,0.7374,0.7449,6574700.0],["1980-09-10",0.7598,0.8045,0.7598,0.7896,21527000.0],["1980-09-11",0.8193,0.8491,0.8193,0.8491,20509500.0],["1980-09-12",0.8417,0.8417,0.8268,0.8417,19452400.0],["1980-09-15",0.8417,0.8491,0.8342,0.8491,10684300.0],["1980-09-16",0.864,0.8938,0.864,0.8938,21007800.0],["1980-09-17",0.9236,0.9534,0.9236,0.946,19588800.0],["1980-09-18",0.946,0.9758,0.946,0.946,11548900.0],["1980-09-19",0.946,0.9534,0.9311,0.9385,5998300.0],["1980-09-22",0.9087,0.9087,0.8938,0.8938,4169000.0],["1980-09-23",0.8938,0.8938,0.8715,0.8715,7529500.0],["1980-09-24",0.8491,0.8491,0.8342,0.8491,11342100.0],["1980-09-25",0.864,0.8864,0.864,0.8715,4667300.0],["1980-09-26",0.8715,0.8864,0.8715,0.8715,3430900.0],["1980-09-29",0.8715,0.8715,0.8491,0.864,5019300.0],["1980-09-30",0.864,0.8864,0.8491,0.8715,3532100.0],["1980-10-01",0.8938,0.9236,0.8938,0.9087,2557500.0],["1980-10-02",0.9087,0.9087,0.8938,0.9087,1463000.0],["1980-10-03",0.9087,0.9236,0.9087,0.9236,1709400.0],["1980-10-06",0.9236,0.9236,0.9087,0.9236,3984200.0],["1980-10-07",0.9162,0.9162,0.8938,0.8938,1762200.0],["1980-10-08",0.8938,0.8938,0.8864,0.8938,1753400.0],["1980-10-09",0.8938,0.9162,0.8938,0.8938,2398000.0],["1980-10-10",0.8938,0.9087,0.8938,0.9087,928400.0],["1980-10-13",0.9087,0.9087,0.8938,0.9087,961400.0],["1980-10-14",0.9087,0.9087,0.8938,0.8938,2464000.0],["1980-10-15",0.8938,0.9087,0.8938,0.8938,1255100.0],["1980-10-16",0.8938,0.9087,0.8938,0.8938,2528900.0],["1980-10-17",0.8938,0.8938,0.8715,0.8864,4316400.0],["1980-10-20",0.8864,0.8938,0.8715,0.8938,1764400.0],["1980-10-21",0.8938,0.8938,0.8864,0.8938,4286700.0],["1980-10-22",0.8938,0.8938,0.8715,0.8864,1015300.0],["1980-10-23",0.8864,0.8864,0.864,0.864,1401400.0],["1980-10-24",0.864,0.864,0.8417,0.8491,12974500.0],["1980-10-27",0.8342,0.8342,0.8268,0.8268,1040600.0],["1980-10-28",0.8268,0.8417,0.8268,0.8342,2742300.0],["1980-10-29",0.864,0.8715,0.864,0.864,1192400.0],["1980-10-30",0.8864,0.8938,0.8864,0.8864,3406700.0],["1980-10-31",0.8864,0.8938,0.8715,0.8864,903100.0],["1980-11-03",0.8864,0.8938,0.8864,0.8938,1197900.0],["1980-11-05",0.9162,0.9609,0.9162,0.9236,1817200.0],["1980-11-06",0.9236,0.9236,0.8864,0.8938,2359500.0],["1980-11-07",0.8715,0.8715,0.864,0.8715,1808400.0],["1980-11-10",0.8715,0.8864,0.864,0.8864,752400.0],["1980-11-11",0.8864,0.9087,0.8864,0.9087,2989800.0],["1980-11-12",0.8938,0.8938,0.8715,0.8864,2186800.0],["1980-11-13",0.8864,0.8938,0.8715,0.8938,1953600.0],["1980-11-14",0.8938,0.9385,0.8938,0.9236,4350500.0],["1980-11-17",0.9162,0.9162,0.9087,0.9162,1108800.0],["1980-11-18",0.9162,0.9236,0.8938,0.9236,3964400.0],["1980-11-19",0.9311,0.9609,0.9311,0.9609,12565300.0],["1980-11-20",0.9683,0.9981,0.9683,0.9907,11327800.0],["1980-11-21",0.9907,0.9907,0.9609,0.9832,5221700.0],["1980-11-24",0.9758,0.9758,0.9534,0.9609,3707000.0],["1980-11-25",0.9609,0.9832,0.9609,0.9683,11147400.0],["1980-11-26",0.9683,0.9683,0.9385,0.946,5732100.0],["1980-11-28",0.946,0.946,0.9311,0.9385,3168000.0],["1980-12-01",0.9385,0.9385,0.9162,0.9162,2577300.0],["1980-12-02",0.9087,0.9087,0.8864,0.8938,5101800.0],["1980-12-03",0.8938,0.9162,0.8938,0.9162,2637800.0],["1980-12-04",0.9236,0.9683,0.9236,0.9609,14881900.0],["1980-12-05",0.9609,0.9758,0.946,0.9534,14747700.0],["1980-12-08",0.946,0.946,0.8938,0.8938,6021400.0],["1980-12-09",0.8938,0.9162,0.8864,0.9162,2094400.0],["1980-12-10",0.9087,0.9087,0.8491,0.8491,5484600.0],["1980-12-11",0.8491,0.8715,0.8417,0.8715,2890800.0],["1980-12-12",0.8715,0.8938,0.8715,0.8864,2924900.0],["1980-12-15",0.8938,0.9162,0.8938,0.8938,4364800.0],["1980-12-16",0.8938,0.9162,0.8938,0.9162,1159400.0],["1980-12-17",0.9162,0.9385,0.8938,0.8938,4416500.0],["1980-12-18",0.9162,0.9385,0.9162,0.9311,10992300.0],["1980-12-19",0.9311,0.9385,0.9311,0.9311,4574900.0],["1980-12-22",0.9311,0.946,0.9311,0.946,7802300.0],["1980-12-23",0.946,0.946,0.9311,0.9311,4092000.0],["1980-12-24",0.9311,0.9385,0.9236,0.9236,2018500.0],["1980-12-26",0.9087,0.9087,0.8938,0.8938,1343100.0],["1980-12-29",0.8938,0.9162,0.8938,0.8938,1574100.0],["1980-12-30",0.9087,0.9236,0.9087,0.9236,1318900.0],["1980-12-31",0.9236,0.9311,0.9162,0.9236,2289100.0],["1981-01-02",0.9236,0.9311,0.9162,0.9311,1724800.0],["1981-01-05",0.9534,0.9758,0.9534,0.9683,9137700.0],["1981-01-06",0.9683,0.9683,0.9385,0.9385,8741700.0],["1981-01-07",0.9162,0.9162,0.8938,0.9162,5626500.0],["1981-01-08",0.9162,0.9311,0.9087,0.9162,3333000.0],["1981-01-09",0.9162,0.9236,0.9087,0.9236,3436400.0],["1981-01-12",0.9236,0.9236,0.8938,0.8938,3546400.0],["1981-01-13",0.8938,0.9087,0.8938,0.8938,954800.0],["1981-01-14",0.8938,0.9162,0.8938,0.9087,1399200.0],["1981-01-15",0.9087,0.9162,0.9087,0.9162,1474000.0],["1981-01-16",0.9162,0.9311,0.9162,0.9162,2633400.0],["1981-01-19",0.946,0.9683,0.946,0.9609,4852100.0],["1981-01-20",0.9609,0.9758,0.9534,0.9609,10055100.0],["1981-01-21",0.9609,0.9981,0.9609,0.9758,5511000.0],["1981-01-22",0.9758,0.9758,0.9609,0.9609,6572500.0],["1981-01-23",0.9609,0.9609,0.9534,0.9534,2525600.0],["1981-01-26",0.9236,0.9236,0.8938,0.9087,3066800.0],["1981-01-27",0.9087,0.9236,0.9087,0.9162,3355000.0],["1981-01-28",0.9162,0.9311,0.9087,0.9087,1342000.0],["1981-01-29",0.9087,0.9087,0.8938,0.8938,3339600.0],["1981-01-30",0.8938,0.9087,0.8864,0.8938,1778700.0],["1981-02-02",0.8938,0.8938,0.8864,0.8938,1863400.0],["1981-02-03",0.8938,0.8938,0.8715,0.8938,3326400.0],["1981-02-04",0.8938,0.8938,0.8864,0.8938,3553000.0],["1981-02-05",0.8938,0.8938,0.8864,0.8864,6135800.0],["1981-02-06",0.8938,0.8938,0.8938,0.8938,3638800.0],["1981-02-09",0.8938,0.9087,0.8938,0.8938,3553000.0],["1981-02-10",0.8938,0.9236,0.8938,0.9236,5761800.0],["1981-02-11",0.9236,0.9236,0.9087,0.9087,2058100.0],["1981-02-12",0.9087,0.9236,0.9087,0.9162,4246000.0],["1981-02-13",0.9162,0.9162,0.8938,0.8938,4904900.0],["1981-02-17",0.8938,0.9162,0.8938,0.9087,3807100.0],["1981-02-18",0.9087,0.9162,0.9087,0.9162,3473800.0],["1981-02-19",0.9162,0.9162,0.8938,0.8938,1500400.0],["1981-02-20",0.9087,0.9236,0.9087,0.9162,4746500.0],["1981-02-23",0.9236,0.9385,0.9236,0.9385,7100500.0],["1981-02-24",0.9609,0.9832,0.9609,0.9832,7217100.0],["1981-02-25",0.9832,1.0056,0.9758,0.9907,6876100.0],["1981-02-26",1.013,1.0354,1.013,1.0354,12532300.0],["1981-02-27",1.013,1.013,0.9981,0.9981,9171800.0],["1981-03-02",0.9981,1.0056,0.9907,0.9981,4415400.0],["1981-03-03",0.9981,1.0056,0.9907,0.9981,7315000.0],["1981-03-04",0.9981,1.0056,0.9981,0.9981,6875000.0],["1981-03-05",0.9981,1.013,0.9981,0.9981,3456200.0],["1981-03-06",0.9981,1.0056,0.9907,1.0056,5204100.0],["1981-03-09",1.0056,1.0279,1.0056,1.0279,8140000.0],["1981-03-10",1.0279,1.08,1.013,1.0652,15197600.0],["1981-03-11",1.0652,1.0726,1.0503,1.0577,7833100.0],["1981-03-12",1.0577,1.0577,1.0354,1.0503,6171000.0],["1981-03-13",1.0577,1.0652,1.0577,1.0577,8335800.0],["1981-03-16",1.0726,1.0875,1.0726,1.0875,5722200.0],["1981-03-17",1.0652,1.0652,1.0279,1.0354,12299100.0],["1981-03-18",1.0503,1.0652,1.0503,1.0577,5412000.0],["1981-03-19",1.0577,1.0652,1.0503,1.0503,6630800.0],["1981-03-20",1.0577,1.0726,1.0577,1.0652,4279000.0],["1981-03-23",1.08,1.1247,1.08,1.1173,10729400.0],["1981-03-24",1.1173,1.1396,1.1173,1.1173,16659500.0],["1981-03-25",1.1247,1.1471,1.1247,1.1471,4229500.0],["1981-03-26",1.1322,1.1322,1.1098,1.1098,6780400.0],["1981-03-27",1.1024,1.1024,1.0875,1.0949,5060000.0],["1981-03-30",1.0949,1.0949,1.0726,1.0875,9644800.0],["1981-03-31",1.0949,1.1173,1.0949,1.0949,7173100.0],["1981-04-01",1.1024,1.1173,1.1024,1.1098,2756600.0],["1981-04-02",1.1098,1.1098,1.1024,1.1098,4889500.0],["1981-04-03",1.1024,1.1024,1.0875,1.0875,2167000.0],["1981-04-06",1.0726,1.0726,1.0503,1.0503,4165700.0],["1981-04-07",1.0577,1.0726,1.0577,1.0726,1928300.0],["1981-04-08",1.08,1.1024,1.08,1.0949,5423000.0],["1981-04-09",1.0949,1.1024,1.0875,1.0875,4100800.0],["1981-04-10",1.0875,1.0949,1.08,1.0875,1072500.0],["1981-04-13",1.0726,1.0726,1.0503,1.0652,4858700.0],["1981-04-14",1.0652,1.0726,1.0577,1.0652,3767500.0],["1981-04-15",1.0652,1.0652,1.0503,1.0577,4338400.0],["1981-04-16",1.0577,1.0577,1.0354,1.0503,3960000.0],["1981-04-20",1.0354,1.0354,1.0279,1.0354,3007400.0],["1981-04-21",1.0354,1.0503,1.0354,1.0354,5515400.0],["1981-04-22",1.0354,1.0503,1.0279,1.0354,7668100.0],["1981-04-23",1.0726,1.1024,1.0726,1.0875,6127000.0],["1981-04-24",1.0875,1.1024,1.0875,1.0949,4407700.0],["1981-04-27",1.1322,1.1545,1.1322,1.1396,9693200.0],["1981-04-28",1.1694,1.1992,1.1694,1.1918,14415500.0],["1981-04-29",1.1918,1.2141,1.1769,1.1992,4117300.0],["1981-04-30",1.1992,1.2216,1.1992,1.1992,6525200.0],["1981-05-01",1.1992,1.1992,1.1769,1.1992,4682700.0],["1981-05-04",1.1918,1.1918,1.1769,1.1769,3271400.0],["1981-05-05",1.1769,1.1769,1.1471,1.1545,6669300.0],["1981-05-06",1.1545,1.1694,1.1396,1.1471,7139000.0],["1981-05-07",1.1471,1.1471,1.1322,1.1396,2602600.0],["1981-05-08",1.162,1.1769,1.162,1.1694,2263800.0],["1981-05-11",1.1992,1.2514,1.1992,1.229,5289900.0],["1981-05-12",1.2663,1.2961,1.2663,1.2961,3399000.0],["1981-05-13",1.2737,1.2737,1.2514,1.2737,5838800.0],["1981-05-14",1.3184,1.378,1.3184,1.378,9483100.0],["1981-05-15",1.3854,1.4152,1.3854,1.4003,6804600.0],["1981-05-18",1.3929,1.3929,1.3556,1.3631,4957700.0],["1981-05-19",1.3259,1.3259,1.2663,1.2961,7231400.0],["1981-05-20",1.2961,1.2961,1.2737,1.2886,3467200.0],["1981-05-21",1.3035,1.3184,1.3035,1.3184,6202900.0],["1981-05-22",1.3333,1.4078,1.3333,1.4003,9264200.0],["1981-05-26",1.4227,1.445,1.4227,1.4376,7040000.0],["1981-05-27",1.4599,1.4823,1.4599,1.4748,4922500.0],["1981-05-28",1.4525,1.4525,1.4376,1.4525,6838700.0],["1981-05-29",1.4525,1.4897,1.4525,1.4823,5175500.0],["1981-06-01",1.527,1.5493,1.527,1.527,7220400.0],["1981-06-02",1.5046,1.5046,1.4823,1.5046,4269100.0],["1981-06-03",1.5046,2.0186,1.4227,1.4525,5980700.0],["1981-06-04",1.4003,1.4003,1.3631,1.3854,5088600.0],["1981-06-05",1.3854,1.4152,1.378,1.4152,3712500.0],["1981-06-08",1.3631,1.3631,1.3408,1.3408,2810500.0],["1981-06-09",1.3408,1.3408,1.3259,1.3333,3462800.0],["1981-06-10",1.3631,1.3854,1.3631,1.378,2327600.0],["1981-06-11",1.3929,1.4227,1.3929,1.4227,4081000.0],["1981-06-12",1.4301,1.4525,1.4301,1.445,4336200.0],["1981-06-15",1.445,1.4674,1.445,1.4525,2284700.0],["1981-06-16",1.4227,1.4227,1.3631,1.3929,12833700.0],["1981-06-17",1.3631,1.3631,1.3333,1.3631,14093200.0],["1981-06-18",1.3631,1.3631,1.3184,1.3259,4710200.0],["1981-06-19",1.3184,1.3184,1.2886,1.3184,6279900.0],["1981-06-22",1.311,1.311,1.2886,1.2961,2202200.0],["1981-06-23",1.2961,1.311,1.2812,1.311,4738800.0],["1981-06-24",1.3035,1.3035,1.2663,1.2737,3445200.0],["1981-06-25",1.2588,1.2588,1.2216,1.2439,7305100.0],["1981-06-26",1.2439,1.2663,1.2439,1.2514,3154800.0],["1981-06-29",1.2737,1.3035,1.2737,1.2737,6026900.0],["1981-06-30",1.2514,1.2514,1.2141,1.2216,4835600.0],["1981-07-01",1.2216,1.2365,1.1992,1.2365,4812500.0],["1981-07-02",1.2365,1.2365,1.1992,1.2216,6427300.0],["1981-07-06",1.2216,1.2216,1.1769,1.1918,4552900.0],["1981-07-07",1.1918,1.1992,1.1694,1.1992,7591100.0],["1981-07-08",1.1992,1.2216,1.1992,1.2216,4881800.0],["1981-07-09",1.2216,1.2588,1.1918,1.2514,4612300.0],["1981-07-10",1.2663,1.2886,1.2663,1.2812,2739000.0],["1981-07-13",1.2812,1.2812,1.2365,1.2439,2687300.0],["1981-07-14",1.2439,1.2439,1.2141,1.229,1787500.0],["1981-07-15",1.229,1.2365,1.1918,1.229,2039400.0],["1981-07-16",1.229,1.2439,1.2216,1.2216,937200.0],["1981-07-17",1.2216,1.2365,1.2216,1.229,1144000.0],["1981-07-20",1.2216,1.2216,1.1769,1.1918,1417900.0],["1981-07-21",1.1769,1.1769,1.1694,1.1769,1904100.0],["1981-07-22",1.1769,1.1992,1.162,1.1694,3127300.0],["1981-07-23",1.1694,1.1769,1.162,1.1769,1898600.0],["1981-07-24",1.1769,1.2141,1.1769,1.2141,1978900.0],["1981-07-27",1.229,1.2737,1.229,1.2365,4891700.0],["1981-07-28",1.2365,1.2365,1.2141,1.229,3201000.0],["1981-07-29",1.2439,1.2663,1.2439,1.2663,1889800.0],["1981-07-30",1.2514,1.2514,1.2216,1.2514,921800.0],["1981-07-31",1.2514,1.2514,1.2216,1.229,706200.0],["1981-08-03",1.1992,1.1992,1.1769,1.1769,2631200.0],["1981-08-04",1.1769,1.1992,1.1769,1.1992,3188900.0],["1981-08-05",1.2439,1.2663,1.2439,1.2663,5437300.0],["1981-08-06",1.2663,1.311,1.2588,1.311,9136600.0],["1981-08-07",1.3184,1.3556,1.3184,1.3333,6083000.0],["1981-08-10",1.311,1.311,1.2961,1.311,872300.0],["1981-08-11",1.311,1.311,1.2812,1.3035,2515700.0],["1981-08-12",1.3035,1.3184,1.2812,1.2961,4775100.0],["1981-08-13",1.2812,1.2812,1.2514,1.2514,2239600.0],["1981-08-14",1.2439,1.2439,1.2141,1.2216,1041700.0],["1981-08-17",1.2216,1.2365,1.1992,1.229,8151000.0],["1981-08-18",1.1918,1.1918,1.1471,1.162,2746700.0],["1981-08-19",1.162,1.1992,1.162,1.1992,1449800.0],["1981-08-20",1.2216,1.2365,1.2216,1.229,1697300.0],["1981-08-21",1.229,1.2439,1.1992,1.1992,4647500.0],["1981-08-24",1.1992,1.2216,1.1918,1.1992,7977200.0],["1981-08-25",1.1918,1.1918,1.1694,1.1918,4072200.0],["1981-08-26",1.1918,1.1992,1.1769,1.1769,1655500.0],["1981-08-27",1.1769,1.1769,1.1545,1.162,2723600.0],["1981-08-28",1.162,1.1769,1.1471,1.1694,2418900.0],["1981-08-31",1.1694,1.1992,1.1694,1.1694,2105400.0],["1981-09-01",1.1694,1.1694,1.1471,1.1545,6831000.0],["1981-09-02",1.1396,1.1396,1.1098,1.1247,4354900.0],["1981-09-03",1.1247,1.1247,1.0726,1.0726,2828100.0],["1981-09-04",1.0726,1.0875,1.0577,1.0726,3775200.0],["1981-09-08",1.0279,1.0279,0.9758,1.0056,3985300.0],["1981-09-09",1.013,1.0354,1.013,1.0354,5349300.0],["1981-09-10",1.0503,1.0875,1.0503,1.08,5355900.0],["1981-09-11",1.0875,1.1173,1.0875,1.1173,3620100.0],["1981-09-14",1.1173,1.1247,1.0726,1.0949,3341800.0],["1981-09-15",1.0949,1.1024,1.013,1.0652,8739500.0],["1981-09-16",1.0354,1.0354,1.013,1.0354,5930100.0],["1981-09-17",1.0503,1.0726,1.0503,1.0652,8736200.0],["1981-09-18",1.0652,1.0949,1.0652,1.0875,4615600.0],["1981-09-21",1.0652,1.0652,1.013,1.0577,6639600.0],["1981-09-22",1.0577,1.0577,1.0354,1.0354,2282500.0],["1981-09-23",1.0354,1.0354,0.9907,1.013,3501300.0],["1981-09-24",1.013,1.013,0.9758,0.9981,5036900.0],["1981-09-25",0.9832,0.9832,0.946,0.9534,4225100.0],["1981-09-28",0.9534,0.9609,0.864,0.9534,6954200.0],["1981-09-29",0.9832,1.0354,0.9832,1.0354,11918500.0],["1981-09-30",1.0056,1.0056,0.9907,0.9907,5363600.0],["1981-10-01",0.9683,0.9683,0.9385,0.9683,5368000.0],["1981-10-02",0.9832,1.0056,0.9832,1.0056,5519800.0],["1981-10-05",1.0056,1.08,0.9981,1.0577,4464900.0],["1981-10-06",1.0503,1.0503,1.013,1.013,4422000.0],["1981-10-07",1.0726,1.1024,1.0726,1.1024,3045900.0],["1981-10-08",1.1024,1.1098,1.08,1.0949,1964600.0],["1981-10-09",1.1098,1.1322,1.1098,1.1247,2645500.0],["1981-10-12",1.1247,1.1396,1.1247,1.1247,1026300.0],["1981-10-13",1.1173,1.1173,1.0949,1.1024,1153900.0],["1981-10-14",1.0875,1.0875,1.0577,1.0652,2851200.0],["1981-10-15",1.0577,1.0577,1.0279,1.0354,2739000.0],["1981-10-16",1.013,1.013,0.9981,1.0056,2168100.0],["1981-10-19",0.9907,0.9907,0.9758,0.9832,9144300.0],["1981-10-20",1.0056,1.013,1.0056,1.013,12730300.0],["1981-10-21",1.013,1.013,0.9907,0.9981,4853200.0],["1981-10-22",0.9981,0.9981,0.9832,0.9981,4066700.0],["1981-10-23",0.9981,0.9981,0.9832,0.9832,5030300.0],["1981-10-26",0.9832,0.9832,0.9683,0.9832,2277000.0],["1981-10-27",1.0056,1.0354,1.0056,1.0354,5685900.0],["1981-10-28",1.0503,1.0875,1.0503,1.0577,5896000.0],["1981-10-29",1.0652,1.0949,1.0652,1.0652,2015200.0],["1981-10-30",1.0652,1.1024,1.0577,1.1024,3604700.0],["1981-11-02",1.1173,1.1322,1.1173,1.1173,4165700.0],["1981-11-03",1.1322,1.1545,1.1322,1.1545,3229600.0],["1981-11-04",1.1545,1.1769,1.1545,1.1545,11570900.0],["1981-11-05",1.1545,1.1769,1.1471,1.1471,6936600.0],["1981-11-06",1.1471,1.1471,1.1322,1.1322,2242900.0],["1981-11-09",1.1322,1.1322,1.08,1.1173,1648900.0],["1981-11-10",1.1173,1.1247,1.1098,1.1173,1681900.0],["1981-11-11",1.1098,1.1098,1.0949,1.1098,1137400.0],["1981-11-12",1.1098,1.1098,1.0875,1.0949,1401400.0],["1981-11-13",1.0949,1.1024,1.08,1.08,6145700.0],["1981-11-16",1.08,1.0949,1.0503,1.0577,8215900.0],["1981-11-17",1.0577,1.0726,1.0577,1.0652,1069200.0],["1981-11-18",1.0652,1.0652,1.0354,1.0577,1026300.0],["1981-11-19",1.0577,1.0577,1.0354,1.0503,1417900.0],["1981-11-20",1.0503,1.0726,1.0354,1.0652,2000900.0],["1981-11-23",1.0652,1.0726,1.0577,1.0652,2026200.0],["1981-11-24",1.0652,1.08,1.0503,1.08,3514500.0],["1981-11-25",1.0949,1.1098,1.0949,1.1098,3116300.0],["1981-11-27",1.0875,1.0875,1.0726,1.0726,1004300.0],["1981-11-30",1.0726,1.0726,1.0577,1.0577,1593900.0],["1981-12-01",1.0577,1.0577,1.0354,1.0577,944900.0],["1981-12-02",1.0577,1.0652,1.0354,1.0503,3931400.0],["1981-12-03",1.0503,1.0726,1.0503,1.0726,597300.0],["1981-12-04",1.0875,1.1024,1.0875,1.1024,1444300.0],["1981-12-07",1.1024,1.1098,1.0875,1.0949,3512300.0],["1981-12-08",1.0949,1.0949,1.0726,1.0726,3367100.0],["1981-12-09",1.0726,1.08,1.0652,1.0652,3642100.0],["1981-12-10",1.0652,1.0726,1.0577,1.0652,3492500.0],["1981-12-11",1.0577,1.0577,1.0503,1.0503,2183500.0],["1981-12-14",1.0354,1.0354,1.013,1.0279,2365000.0],["1981-12-15",1.0354,1.0503,1.0354,1.0503,2964500.0],["1981-12-16",1.0354,1.0354,1.0056,1.013,2204400.0],["1981-12-17",1.013,1.0354,1.013,1.0354,9072800.0],["1981-12-18",1.0354,1.0577,1.0354,1.0577,2399100.0],["1981-12-21",1.0577,1.0726,1.0577,1.0726,2338600.0],["1981-12-22",1.0726,1.0875,1.0726,1.08,3615700.0],["1981-12-23",1.08,1.08,1.0503,1.0577,5677100.0],["1981-12-24",1.0503,1.0503,1.0354,1.0354,506000.0],["1981-12-28",1.0354,1.0354,1.0279,1.0279,881100.0],["1981-12-29",1.0279,1.0354,1.013,1.0279,1357400.0],["1981-12-30",1.0279,1.0279,1.013,1.0279,863500.0],["1981-12-31",1.0279,1.0503,1.013,1.0354,5552800.0],["1982-01-04",1.0354,1.0652,1.0354,1.0652,4034800.0],["1982-01-05",1.0652,1.0726,1.0354,1.0354,2195600.0],["1982-01-06",1.0354,1.0503,1.0354,1.0354,3110800.0],["1982-01-07",1.0354,1.0503,1.0354,1.0503,4034800.0],["1982-01-08",1.0503,1.0726,1.0503,1.0577,2922700.0],["1982-01-11",1.0577,1.0577,1.013,1.013,4565000.0],["1982-01-12",1.0056,1.0056,0.9832,0.9981,3328600.0],["1982-01-13",0.9981,1.0056,0.9534,0.9609,4717900.0],["1982-01-14",0.9609,0.9758,0.9609,0.9683,3142700.0],["1982-01-15",0.9683,0.9758,0.9534,0.9534,2814900.0],["1982-01-18",0.9534,0.9609,0.9311,0.9609,3359400.0],["1982-01-19",0.9609,0.9683,0.946,0.9534,1821600.0],["1982-01-20",0.9534,0.9534,0.9385,0.946,5187600.0],["1982-01-21",0.946,0.9832,0.946,0.9758,6446000.0],["1982-01-22",1.0056,1.0354,1.0056,1.013,5677100.0],["1982-01-25",0.9981,0.9981,0.9758,0.9907,3133900.0],["1982-01-26",0.9907,0.9907,0.9758,0.9832,2897400.0],["1982-01-27",0.9832,0.9907,0.9758,0.9832,1128600.0],["1982-01-28",0.9832,1.013,0.9832,1.013,4955500.0],["1982-01-29",1.013,1.0279,0.9981,1.0279,7827600.0],["1982-02-01",1.013,1.013,0.9907,0.9907,2577300.0],["1982-02-02",0.9907,0.9981,0.9832,0.9832,1175900.0],["1982-02-03",0.9832,0.9907,0.9609,0.9683,2567400.0],["1982-02-04",0.9683,0.9758,0.9534,0.9683,3121800.0],["1982-02-05",0.9683,0.9683,0.9385,0.946,5249200.0],["1982-02-08",0.9311,0.9311,0.9162,0.9236,2007500.0],["1982-02-09",0.9162,0.9162,0.8864,0.8938,9949500.0],["1982-02-10",0.8938,0.9087,0.8864,0.8938,2312200.0],["1982-02-11",0.8938,0.8938,0.8715,0.8864,4702500.0],["1982-02-12",0.8715,0.8715,0.864,0.8715,1655500.0],["1982-02-16",0.8715,0.8715,0.8491,0.864,7623000.0],["1982-02-17",0.864,0.8715,0.8491,0.8715,3612400.0],["1982-02-18",0.8864,0.9087,0.8864,0.9087,2658700.0],["1982-02-19",0.9087,0.9162,0.8715,0.8864,4099700.0],["1982-02-22",0.8864,0.9087,0.8715,0.8715,5462600.0],["1982-02-23",0.8715,0.8715,0.8491,0.864,10021000.0],["1982-02-24",0.8491,0.8491,0.8342,0.8491,7764900.0],["1982-02-25",0.8417,0.8417,0.8268,0.8342,2250600.0],["1982-02-26",0.8268,0.8268,0.7821,0.797,15148100.0],["1982-03-01",0.7747,0.7747,0.7523,0.7747,6276600.0],["1982-03-02",0.797,0.8119,0.797,0.8045,5904800.0],["1982-03-03",0.8045,0.8119,0.797,0.8045,7366700.0],["1982-03-04",0.8045,0.8119,0.7747,0.797,10611700.0],["1982-03-05",0.797,0.8119,0.7896,0.797,3566200.0],["1982-03-08",0.797,0.8268,0.7672,0.7672,5512100.0],["1982-03-09",0.7672,0.8045,0.7672,0.8045,4800400.0],["1982-03-10",0.8045,0.8119,0.797,0.8045,3830200.0],["1982-03-11",0.8045,0.8045,0.7747,0.7821,1071400.0],["1982-03-12",0.7747,0.7747,0.7374,0.7523,4499000.0],["1982-03-15",0.7523,0.7598,0.7225,0.7449,5404300.0],["1982-03-16",0.7374,0.7374,0.7076,0.7076,3828000.0],["1982-03-17",0.7076,0.7374,0.7076,0.73,4519900.0],["1982-03-18",0.7374,0.7598,0.7374,0.7598,7117000.0],["1982-03-19",0.7523,0.7523,0.7225,0.73,7533900.0],["1982-03-22",0.73,0.7747,0.7225,0.7672,5981800.0],["1982-03-23",0.7747,0.8045,0.7747,0.8045,6763900.0],["1982-03-24",0.8119,0.8342,0.8119,0.8193,4864200.0],["1982-03-25",0.8193,0.8342,0.797,0.8193,4413200.0],["1982-03-26",0.8193,0.8193,0.797,0.8045,4237200.0],["1982-03-29",0.797,0.797,0.7821,0.797,6792500.0],["1982-03-30",0.797,0.8119,0.7896,0.8045,5451600.0],["1982-03-31",0.8045,0.8193,0.8045,0.8119,3562900.0],["1982-04-01",0.8119,0.8417,0.8119,0.8417,5142500.0],["1982-04-02",0.8417,0.8491,0.8417,0.8491,5980700.0],["1982-04-05",0.8417,0.8417,0.8193,0.8342,12497100.0],["1982-04-06",0.8342,0.8342,0.8193,0.8268,2244000.0],["1982-04-07",0.8193,0.8193,0.797,0.8045,3293400.0],["1982-04-08",0.8045,0.8045,0.7821,0.797,3472700.0],["1982-04-12",0.8045,0.8193,0.8045,0.8119,1634600.0],["1982-04-13",0.8119,0.8193,0.797,0.8119,2092200.0],["1982-04-14",0.7821,0.7821,0.7598,0.7747,4457200.0],["1982-04-15",0.7747,0.7747,0.7598,0.7747,3792800.0],["1982-04-16",0.7747,0.797,0.7672,0.7896,5957600.0],["1982-04-19",0.8119,0.8342,0.8119,0.8119,3609100.0],["1982-04-20",0.8268,0.8342,0.8268,0.8268,1705000.0],["1982-04-21",0.8268,0.8417,0.8268,0.8417,2465100.0],["1982-04-22",0.8417,0.8491,0.8342,0.8342,2487100.0],["1982-04-23",0.8342,0.8491,0.8342,0.8491,1632400.0],["1982-04-26",0.864,0.8715,0.864,0.8715,2948000.0],["1982-04-27",0.8715,0.8938,0.8342,0.8491,3371500.0],["1982-04-28",0.8342,0.8342,0.8193,0.8268,4745400.0],["1982-04-29",0.8268,0.8268,0.8119,0.8193,1655500.0],["1982-04-30",0.8268,0.8491,0.8268,0.8417,5437300.0],["1982-05-03",0.8417,0.8491,0.8342,0.8491,1629100.0],["1982-05-04",0.8491,0.8715,0.8491,0.8715,6835400.0],["1982-05-05",0.8715,0.8715,0.864,0.864,2499200.0],["1982-05-06",0.8715,0.8938,0.8715,0.8938,7916700.0],["1982-05-07",0.8938,0.9087,0.8938,0.8938,5767300.0],["1982-05-10",0.8938,0.9162,0.8938,0.8938,3433100.0],["1982-05-11",0.8938,0.9162,0.8938,0.9162,6231500.0],["1982-05-12",0.9162,0.9311,0.9087,0.9236,6119300.0],["1982-05-13",0.9236,0.946,0.9236,0.9385,5632000.0],["1982-05-14",0.946,0.9832,0.946,0.9832,16000600.0],["1982-05-17",0.9832,0.9907,0.9609,0.9609,10447800.0],["1982-05-18",0.9534,0.9534,0.946,0.946,5116100.0],["1982-05-19",0.946,0.946,0.9311,0.9311,3559600.0],["1982-05-20",0.9311,0.9311,0.9087,0.9162,2561900.0],["1982-05-21",0.9162,0.9311,0.9087,0.9236,1040600.0],["1982-05-24",0.9162,0.9162,0.8938,0.9087,1804000.0],["1982-05-25",0.9087,0.9162,0.8864,0.9087,3803800.0],["1982-05-26",0.9087,0.9162,0.8938,0.9087,3807100.0],["1982-05-27",0.8938,0.8938,0.8864,0.8938,1372800.0],["1982-05-28",0.8864,0.8864,0.8268,0.8491,3249400.0],["1982-06-01",0.8491,0.8715,0.8491,0.8491,2846800.0],["1982-06-02",0.8491,0.864,0.8491,0.8491,2053700.0],["1982-06-03",0.8491,0.864,0.8268,0.8342,5740900.0],["1982-06-04",0.8342,0.8417,0.8045,0.8193,7086200.0],["1982-06-07",0.8193,0.8193,0.7896,0.8119,2869900.0],["1982-06-08",0.8119,0.8268,0.8045,0.8119,4791600.0],["1982-06-09",0.8045,0.8045,0.7747,0.7747,9989100.0],["1982-06-10",0.7747,0.7821,0.7672,0.7747,5271200.0],["1982-06-11",0.797,0.8119,0.797,0.8045,6832100.0],["1982-06-14",0.797,0.797,0.7598,0.7672,3708100.0],["1982-06-15",0.7672,0.7672,0.7374,0.7598,4870800.0],["1982-06-16",0.7598,0.7598,0.7449,0.7523,4336200.0],["1982-06-17",0.7523,0.7598,0.7225,0.73,8065200.0],["1982-06-18",0.7523,0.7821,0.7523,0.7821,5348200.0],["1982-06-21",0.7821,0.7821,0.7598,0.7672,5387800.0],["1982-06-22",0.7747,0.797,0.7747,0.797,5437300.0],["1982-06-23",0.797,0.8119,0.7821,0.8119,2658700.0],["1982-06-24",0.8119,0.8119,0.7896,0.797,3184500.0],["1982-06-25",0.797,0.8045,0.7896,0.7896,1081300.0],["1982-06-28",0.7896,0.797,0.7747,0.797,1141800.0],["1982-06-29",0.797,0.797,0.7747,0.7747,3065700.0],["1982-06-30",0.7747,0.7896,0.7672,0.7747,3655300.0],["1982-07-01",0.7747,0.7747,0.7598,0.7672,1244100.0],["1982-07-02",0.7449,0.7449,0.7225,0.73,21703000.0],["1982-07-06",0.73,0.73,0.7076,0.73,2072400.0],["1982-07-07",0.73,0.7374,0.7225,0.73,1310100.0],["1982-07-08",0.73,0.73,0.6853,0.7076,9991300.0],["1982-07-09",0.7076,0.73,0.7076,0.73,6547200.0],["1982-07-12",0.7598,0.7896,0.7598,0.7747,3858800.0],["1982-07-13",0.7747,0.7747,0.7523,0.7598,3711400.0],["1982-07-14",0.7598,0.7598,0.7374,0.7598,2250600.0],["1982-07-15",0.7598,0.7672,0.7449,0.7598,1148400.0],["1982-07-16",0.7598,0.7672,0.7449,0.7598,1808400.0],["1982-07-19",0.7598,0.7821,0.7523,0.7598,3381400.0],["1982-07-20",0.7598,0.7598,0.7449,0.7598,2181300.0],["1982-07-21",0.7598,0.7598,0.7449,0.7449,2756600.0],["1982-07-22",0.7449,0.7598,0.7374,0.7598,840400.0],["1982-07-23",0.7598,0.7672,0.7523,0.7598,3910500.0],["1982-07-26",0.7523,0.7523,0.7374,0.7449,460900.0],["1982-07-27",0.7449,0.7598,0.7449,0.7598,1610400.0],["1982-07-28",0.7523,0.7523,0.7225,0.7374,1842500.0],["1982-07-29",0.7374,0.7374,0.7076,0.73,2543200.0],["1982-07-30",0.73,0.7374,0.7225,0.73,749100.0],["1982-08-02",0.7449,0.7672,0.7449,0.7598,3348400.0],["1982-08-03",0.7598,0.7672,0.7449,0.7449,1504800.0],["1982-08-04",0.7374,0.7374,0.7076,0.73,1697300.0],["1982-08-05",0.7225,0.7225,0.7076,0.7076,1432200.0],["1982-08-06",0.7076,0.7076,0.7002,0.7002,2114200.0],["1982-08-09",0.7002,0.7002,0.6853,0.6853,1507000.0],["1982-08-10",0.6853,0.7076,0.6704,0.6704,2566300.0],["1982-08-11",0.6704,0.6704,0.6555,0.6704,2557500.0],["1982-08-12",0.6704,0.6853,0.6704,0.6853,1380500.0],["1982-08-13",0.6853,0.7002,0.6778,0.7002,3624500.0],["1982-08-16",0.7002,0.7076,0.6778,0.6778,4530900.0],["1982-08-17",0.6778,0.6853,0.6555,0.6853,6611000.0],["1982-08-18",0.7076,0.7374,0.7076,0.7076,8462300.0],["1982-08-19",0.7076,0.73,0.7076,0.7225,4941200.0],["1982-08-20",0.7225,0.7374,0.7076,0.73,8100400.0],["1982-08-23",0.7449,0.8119,0.7449,0.8119,12205600.0],["1982-08-24",0.8119,0.8715,0.7821,0.8491,18251200.0],["1982-08-25",0.8491,0.8715,0.8342,0.8491,10389500.0],["1982-08-26",0.8491,0.8864,0.8417,0.8491,20331300.0],["1982-08-27",0.8193,0.8193,0.7821,0.797,3751000.0],["1982-08-30",0.797,0.8045,0.7598,0.8045,14966600.0],["1982-08-31",0.8045,0.8268,0.8045,0.8119,6278800.0],["1982-09-01",0.8119,0.8193,0.797,0.8045,3075600.0],["1982-09-02",0.8045,0.8193,0.797,0.8193,5590200.0],["1982-09-03",0.8193,0.8491,0.8193,0.8417,7478900.0],["1982-09-07",0.8342,0.8342,0.8045,0.8045,3028300.0],["1982-09-08",0.8045,0.8045,0.7821,0.7821,7158800.0],["1982-09-09",0.7821,0.7896,0.7598,0.7747,7111500.0],["1982-09-10",0.7449,0.7449,0.73,0.7374,7757200.0],["1982-09-13",0.7374,0.7523,0.7225,0.7523,6981700.0],["1982-09-14",0.7523,0.7672,0.7449,0.7598,5839900.0],["1982-09-15",0.7598,0.7747,0.7598,0.7672,2528900.0],["1982-09-16",0.7672,0.7896,0.7523,0.7747,5492300.0],["1982-09-17",0.7747,0.7821,0.7598,0.7672,4494600.0],["1982-09-20",0.7449,0.7449,0.73,0.7374,6397600.0],["1982-09-21",0.7374,0.7672,0.7374,0.7672,7163200.0],["1982-09-22",0.7672,0.7821,0.7523,0.7523,7108200.0],["1982-09-23",0.7523,0.7598,0.7449,0.7598,3810400.0],["1982-09-24",0.7523,0.7523,0.73,0.7374,1529000.0],["1982-09-27",0.7374,0.7374,0.7076,0.7076,4559500.0],["1982-09-28",0.7076,0.7374,0.7076,0.7076,10589700.0],["1982-09-29",0.7076,0.7076,0.6853,0.6853,7657100.0],["1982-09-30",0.6853,0.7076,0.6853,0.7076,10102400.0],["1982-10-01",0.7225,0.7449,0.7225,0.7374,5998300.0],["1982-10-04",0.7374,0.7523,0.73,0.7523,4010600.0],["1982-10-05",0.7523,0.7598,0.7374,0.7374,5951000.0],["1982-10-06",0.7374,0.7523,0.73,0.7523,5651800.0],["1982-10-07",0.797,0.8491,0.797,0.8342,19376500.0],["1982-10-08",0.8417,0.8864,0.8417,0.864,11623700.0],["1982-10-11",0.8715,0.9087,0.8715,0.8938,24554200.0],["1982-10-12",0.8938,0.9087,0.864,0.8715,18657100.0],["1982-10-13",0.8715,0.9087,0.864,0.8938,11158400.0],["1982-10-14",0.8938,0.8938,0.8715,0.8715,7365600.0],["1982-10-15",0.8715,0.8938,0.864,0.8864,6626400.0],["1982-10-18",0.8864,0.8938,0.8715,0.8938,5390000.0],["1982-10-19",0.8938,0.8938,0.8491,0.864,3443000.0],["1982-10-20",0.864,0.8715,0.864,0.8715,3884100.0],["1982-10-21",0.8715,0.8715,0.8193,0.8417,5918000.0],["1982-10-22",0.8417,0.8715,0.8417,0.8491,3956700.0],["1982-10-25",0.8342,0.8342,0.8119,0.8119,4887300.0],["1982-10-26",0.8119,0.8193,0.8045,0.8119,4605700.0],["1982-10-27",0.8119,0.8268,0.8119,0.8193,2862200.0],["1982-10-28",0.8193,0.8193,0.8119,0.8119,1414600.0],["1982-10-29",0.8119,0.8119,0.7896,0.8045,4011700.0],["1982-11-01",0.8045,0.8268,0.797,0.8268,1282600.0],["1982-11-02",0.8268,0.8491,0.8119,0.8268,13530000.0],["1982-11-03",0.8268,0.864,0.8119,0.864,20241100.0],["1982-11-04",0.8938,0.9236,0.8938,0.8938,25342900.0],["1982-11-05",0.8938,0.8938,0.8715,0.8938,18009200.0],["1982-11-08",0.8938,0.8938,0.8715,0.8938,11171600.0],["1982-11-09",0.9162,0.9758,0.9162,0.9683,22493900.0],["1982-11-10",0.9981,1.0279,0.9981,1.0056,26981900.0],["1982-11-11",0.9907,0.9907,0.9609,0.9832,23756700.0],["1982-11-12",0.9832,0.9832,0.9609,0.9758,9054100.0],["1982-11-15",0.9758,0.9758,0.9609,0.9683,3554100.0],["1982-11-16",0.9683,0.9683,0.9311,0.9609,7434900.0],["1982-11-17",0.9609,0.9758,0.946,0.9534,11559900.0],["1982-11-18",0.9534,0.9758,0.9534,0.9758,6554900.0],["1982-11-19",0.9907,1.013,0.9907,0.9981,10789900.0],["1982-11-22",0.9981,1.0056,0.9609,0.9609,5408700.0],["1982-11-23",0.9609,0.9683,0.9534,0.9609,7610900.0],["1982-11-24",0.9609,0.9981,0.9534,0.9907,4913700.0],["1982-11-26",0.9907,0.9981,0.9758,0.9832,6019200.0],["1982-11-29",0.9832,0.9832,0.9534,0.9758,3163600.0],["1982-11-30",0.9758,0.9981,0.9609,0.9907,8809900.0],["1982-12-01",0.9907,0.9907,0.9683,0.9758,7977200.0],["1982-12-02",0.9758,0.9832,0.9534,0.9609,6045600.0],["1982-12-03",0.9609,0.9609,0.9311,0.9385,7437100.0],["1982-12-06",0.9385,0.9832,0.9385,0.9832,6706700.0],["1982-12-07",0.9907,1.0056,0.9907,0.9981,5019300.0],["1982-12-08",0.9981,1.0279,0.9981,1.013,11710600.0],["1982-12-09",0.9981,0.9981,0.9832,0.9981,10316900.0],["1982-12-10",0.9832,0.9832,0.9385,0.9683,8923200.0],["1982-12-13",0.946,0.946,0.8938,0.9087,12918400.0],["1982-12-14",0.9087,0.9385,0.9087,0.9087,11980100.0],["1982-12-15",0.8938,0.8938,0.864,0.864,6647300.0],["1982-12-16",0.8715,0.8938,0.8715,0.8938,4782800.0],["1982-12-17",0.8938,0.8938,0.8715,0.8715,12874400.0],["1982-12-20",0.8715,0.8715,0.8417,0.864,3979800.0],["1982-12-21",0.864,0.8715,0.8342,0.8491,26348300.0],["1982-12-22",0.8342,0.8342,0.797,0.8119,12081300.0],["1982-12-23",0.8342,0.8491,0.8342,0.8491,12445400.0],["1982-12-27",0.8715,0.9087,0.8715,0.8938,6206200.0],["1982-12-28",0.8938,0.9236,0.8864,0.8938,4755300.0],["1982-12-29",0.8938,0.9087,0.8864,0.8938,1514700.0],["1982-12-30",0.8938,0.8938,0.8864,0.8938,2145000.0],["1982-12-31",0.8938,0.9087,0.8864,0.9087,2525600.0],["1983-01-03",0.9087,0.9162,0.8938,0.9087,4012800.0],["1983-01-04",0.8938,0.8938,0.8715,0.8938,5762900.0],["1983-01-05",0.8938,0.9087,0.8715,0.8938,4302100.0],["1983-01-06",0.8938,0.9162,0.8864,0.9087,4358200.0],["1983-01-07",0.9087,0.9087,0.8864,0.8938,6416300.0],["1983-01-10",0.8938,0.8938,0.8715,0.8938,2083400.0],["1983-01-11",0.8864,0.8864,0.8417,0.8491,5223900.0],["1983-01-12",0.8491,0.8715,0.8491,0.864,6362400.0],["1983-01-13",0.864,0.8715,0.864,0.864,3856600.0],["1983-01-14",0.864,0.8864,0.864,0.8715,3115200.0],["1983-01-17",0.8715,0.8938,0.8491,0.8938,4926900.0],["1983-01-18",0.8864,0.8864,0.8715,0.8715,3857700.0],["1983-01-19",0.8715,0.8715,0.8491,0.864,3198800.0],["1983-01-20",0.864,0.864,0.8491,0.8491,3127300.0],["1983-01-21",0.8491,0.864,0.8268,0.8342,2856700.0],["1983-01-24",0.8045,0.8045,0.7747,0.8045,4250400.0],["1983-01-25",0.8268,0.864,0.8268,0.864,6350300.0],["1983-01-26",0.864,0.8864,0.8491,0.8491,4401100.0],["1983-01-27",0.8491,0.8491,0.8417,0.8491,11042900.0],["1983-01-28",0.8491,0.8491,0.8268,0.8342,3677300.0],["1983-01-31",0.8342,0.8342,0.8193,0.8268,1853500.0],["1983-02-01",0.8268,0.8342,0.8119,0.8268,3275800.0],["1983-02-02",0.8268,0.8268,0.8045,0.8193,2237400.0],["1983-02-03",0.8193,0.8417,0.8119,0.8193,4489100.0],["1983-02-04",0.8193,0.8342,0.8193,0.8342,1603800.0],["1983-02-07",0.8342,0.8417,0.8268,0.8342,4534200.0],["1983-02-08",0.8342,0.8342,0.8045,0.8193,4439600.0],["1983-02-09",0.8193,0.8268,0.8119,0.8268,3138300.0],["1983-02-10",0.8268,0.8342,0.8193,0.8268,1992100.0],["1983-02-11",0.8268,0.8342,0.7896,0.8268,1868900.0],["1983-02-14",0.8268,0.8417,0.8268,0.8417,8881400.0],["1983-02-15",0.8417,0.8491,0.8342,0.8342,8641600.0],["1983-02-16",0.8342,0.8417,0.8268,0.8417,7184100.0],["1983-02-17",0.8342,0.8342,0.8119,0.8193,2059200.0],["1983-02-18",0.8119,0.8119,0.7896,0.7896,6176500.0],["1983-02-22",0.7896,0.797,0.7598,0.7598,8467800.0],["1983-02-23",0.7672,0.7896,0.7672,0.7821,5976300.0],["1983-02-24",0.7821,0.8045,0.7747,0.7821,6173200.0],["1983-02-25",0.7821,0.797,0.7747,0.7896,4148100.0],["1983-02-28",0.7821,0.7821,0.7523,0.7598,3329700.0],["1983-03-01",0.7598,0.7672,0.7598,0.7672,4434100.0],["1983-03-02",0.7672,0.7821,0.7672,0.7672,6033500.0],["1983-03-03",0.7747,0.8045,0.7747,0.8045,26408800.0],["1983-03-04",0.8045,0.8715,0.8045,0.8491,21609500.0],["1983-03-07",0.864,0.8715,0.864,0.864,5073200.0],["1983-03-08",0.8491,0.8491,0.8342,0.8342,3462800.0],["1983-03-09",0.8342,0.864,0.8342,0.8491,3678400.0],["1983-03-10",0.8491,0.8491,0.8268,0.8342,3416600.0],["1983-03-11",0.8342,0.8491,0.8268,0.8268,4880700.0],["1983-03-14",0.8268,0.8417,0.8268,0.8342,2908400.0],["1983-03-15",0.8342,0.8491,0.8342,0.8491,4338400.0],["1983-03-16",0.8715,0.9087,0.8715,0.8938,11397100.0],["1983-03-17",0.8938,0.8938,0.864,0.8715,8005800.0],["1983-03-18",0.8864,0.9385,0.8864,0.9385,17387700.0],["1983-03-21",0.9311,0.9311,0.9162,0.9311,6793600.0],["1983-03-22",0.9311,0.9385,0.9311,0.9385,4148100.0],["1983-03-23",0.9311,0.9311,0.9162,0.9311,3645400.0],["1983-03-24",0.9311,0.9311,0.9087,0.9236,4392300.0],["1983-03-25",0.9087,0.9087,0.8864,0.8864,11116600.0],["1983-03-28",0.8864,0.8864,0.8715,0.8715,932800.0],["1983-03-29",0.8715,0.8864,0.8715,0.8715,2437600.0],["1983-03-30",0.8938,0.9162,0.8938,0.9087,3707000.0],["1983-03-31",0.9087,0.9311,0.8938,0.9087,4922500.0],["1983-04-04",0.8938,0.8938,0.8864,0.8864,1229800.0],["1983-04-05",0.8864,0.8938,0.8715,0.8715,1807300.0],["1983-04-06",0.8715,0.8864,0.8715,0.8864,2690600.0],["1983-04-07",0.8789,0.8789,0.8342,0.864,7583400.0],["1983-04-08",0.864,0.8715,0.8566,0.8566,5165600.0],["1983-04-11",0.8864,0.8938,0.8715,0.8938,8027800.0],["1983-04-12",0.8864,0.8864,0.8566,0.8864,3052500.0],["1983-04-13",0.8789,0.8864,0.8715,0.8864,1866700.0],["1983-04-14",0.8864,0.8938,0.8715,0.8938,6161100.0],["1983-04-15",0.8864,0.8938,0.8789,0.8938,2127400.0],["1983-04-18",0.8938,0.9087,0.8864,0.8938,5624300.0],["1983-04-19",0.8938,0.9013,0.8789,0.8864,3740000.0],["1983-04-20",0.8864,0.8938,0.8789,0.8789,4196500.0],["1983-04-21",0.8789,0.8789,0.864,0.8789,6670400.0],["1983-04-22",0.8715,0.8789,0.8491,0.8715,4325200.0],["1983-04-25",0.891,0.9285,0.8536,0.8686,8417200.0],["1983-04-26",0.8686,0.876,0.8536,0.876,2509100.0],["1983-04-27",0.9135,0.9509,0.876,0.891,8618500.0],["1983-04-28",0.9135,0.921,0.8985,0.921,3355000.0],["1983-04-29",0.9359,0.9434,0.921,0.9359,9579900.0],["1983-05-02",0.9359,0.9434,0.9285,0.9359,3256000.0],["1983-05-03",0.9285,0.9359,0.921,0.9285,3363800.0],["1983-05-04",0.9285,0.9434,0.9135,0.9135,6388800.0],["1983-05-05",0.9584,0.9734,0.9434,0.9734,9538100.0],["1983-05-06",0.9734,0.9884,0.9659,0.9734,13197800.0],["1983-05-09",0.9809,0.9958,0.9659,0.9958,8252200.0],["1983-05-10",0.9809,0.9884,0.9734,0.9884,5210700.0],["1983-05-11",0.9734,0.9734,0.9509,0.9584,4700300.0],["1983-05-12",0.9584,0.9584,0.9285,0.9434,3082200.0],["1983-05-13",0.9285,0.9584,0.9285,0.9509,6859600.0],["1983-05-16",0.9434,0.9434,0.9285,0.9434,2883100.0],["1983-05-17",0.9359,0.9434,0.9285,0.9285,2728000.0],["1983-05-18",0.9434,0.9584,0.9434,0.9509,2583900.0],["1983-05-19",0.9434,0.9434,0.921,0.9285,3356100.0],["1983-05-20",0.9285,0.9285,0.906,0.9285,4167900.0],["1983-05-23",0.8985,0.921,0.8686,0.9135,7993700.0],["1983-05-24",0.9135,0.9135,0.891,0.906,8333600.0],["1983-05-25",0.8985,0.9135,0.891,0.906,5429600.0],["1983-05-26",0.9135,0.921,0.906,0.9135,3106400.0],["1983-05-27",0.906,0.921,0.8985,0.9135,5460400.0],["1983-05-31",0.9285,0.9509,0.921,0.9359,3659700.0],["1983-06-01",0.9285,0.9359,0.921,0.9359,1861200.0],["1983-06-02",0.9359,0.9509,0.9359,0.9509,2743400.0],["1983-06-03",0.9509,0.9509,0.9285,0.9359,6389900.0],["1983-06-06",0.921,0.9285,0.8536,0.9135,5409800.0],["1983-06-07",0.8985,0.906,0.891,0.8985,9619500.0],["1983-06-08",0.876,0.8985,0.876,0.891,7400800.0],["1983-06-09",0.8835,0.8985,0.8835,0.891,1580700.0],["1983-06-10",0.891,0.906,0.8835,0.891,5306400.0],["1983-06-13",0.906,0.921,0.8985,0.921,6169900.0],["1983-06-14",0.906,0.906,0.876,0.876,11751300.0],["1983-06-15",0.876,0.8985,0.8686,0.8985,4005100.0],["1983-06-16",0.8835,0.891,0.8686,0.8835,18307300.0],["1983-06-17",0.876,0.891,0.8536,0.8686,6826600.0],["1983-06-20",0.876,0.891,0.876,0.891,5998300.0],["1983-06-21",0.9135,0.9285,0.8985,0.9285,18277600.0],["1983-06-22",0.9135,0.921,0.906,0.921,7961800.0],["1983-06-23",0.9135,0.9135,0.8835,0.8985,4825700.0],["1983-06-24",0.891,0.891,0.8835,0.891,10441200.0],["1983-06-27",0.876,0.876,0.8386,0.8461,18326000.0],["1983-06-28",0.8536,0.8611,0.8311,0.8386,21943900.0],["1983-06-29",0.8386,0.8386,0.8161,0.8386,9649200.0],["1983-06-30",0.8311,0.8386,0.8087,0.8236,7341400.0],["1983-07-01",0.8236,0.8386,0.8161,0.8386,5637500.0],["1983-07-05",0.8236,0.8236,0.8087,0.8236,2787400.0],["1983-07-06",0.8236,0.8536,0.8236,0.8536,10316900.0],["1983-07-07",0.8536,0.8536,0.8311,0.8311,5138100.0],["1983-07-08",0.8386,0.8386,0.8236,0.8311,2684000.0],["1983-07-11",0.8386,0.8386,0.8236,0.8311,1815000.0],["1983-07-12",0.8236,0.8311,0.8161,0.8236,6589000.0],["1983-07-13",0.8161,0.8311,0.8087,0.8311,7917800.0],["1983-07-14",0.8311,0.8461,0.8236,0.8461,10562200.0],["1983-07-15",0.8386,0.8386,0.8161,0.8311,3730100.0],["1983-07-18",0.8161,0.8311,0.8161,0.8311,1659900.0],["1983-07-19",0.8311,0.8386,0.8311,0.8386,2032800.0],["1983-07-20",0.8461,0.876,0.8386,0.876,8666900.0],["1983-07-21",0.8686,0.876,0.8611,0.876,7959600.0],["1983-07-22",0.8611,0.876,0.8461,0.8536,969100.0],["1983-07-25",0.8386,0.8461,0.8311,0.8461,2366100.0],["1983-07-26",0.8536,0.8686,0.8461,0.8686,3366000.0],["1983-07-27",0.8686,0.8835,0.8386,0.8536,3408900.0],["1983-07-28",0.8461,0.8536,0.8311,0.8386,3133900.0],["1983-07-29",0.8311,0.8386,0.8161,0.8236,3193300.0],["1983-08-01",0.8236,0.8386,0.8236,0.8386,2983200.0],["1983-08-02",0.8386,0.8461,0.8311,0.8386,2168100.0],["1983-08-03",0.8311,0.8461,0.8311,0.8386,2053700.0],["1983-08-04",0.8386,0.8386,0.8161,0.8236,3779600.0],["1983-08-05",0.8161,0.8236,0.8012,0.8087,3287900.0],["1983-08-08",0.8012,0.8087,0.7787,0.7862,4570500.0],["1983-08-09",0.7937,0.8012,0.7862,0.8012,2274800.0],["1983-08-10",0.8012,0.8012,0.7862,0.8012,918500.0],["1983-08-11",0.8012,0.8012,0.7862,0.7937,977900.0],["1983-08-12",0.7937,0.8012,0.7862,0.8012,4448400.0],["1983-08-15",0.8012,0.8161,0.8012,0.8161,3598100.0],["1983-08-16",0.8087,0.8161,0.7787,0.8087,6661600.0],["1983-08-17",0.8087,0.8161,0.7937,0.8087,6574700.0],["1983-08-18",0.8087,0.8161,0.7937,0.8087,3601400.0],["1983-08-19",0.8087,0.8087,0.7937,0.8087,4215200.0],["1983-08-22",0.8087,0.8386,0.8012,0.8386,3826900.0],["1983-08-23",0.8236,0.8236,0.8087,0.8161,1213300.0],["1983-08-24",0.8012,0.8012,0.7937,0.8012,4247100.0],["1983-08-25",0.7937,0.8161,0.7937,0.8161,3501300.0],["1983-08-26",0.8012,0.8161,0.8012,0.8161,2362800.0],["1983-08-29",0.8161,0.8161,0.8012,0.8161,2824800.0],["1983-08-30",0.8161,0.8161,0.7937,0.8087,3611300.0],["1983-08-31",0.7937,0.8087,0.7937,0.8087,1625800.0],["1983-09-01",0.8012,0.8087,0.7937,0.8012,2324300.0],["1983-09-02",0.7937,0.8012,0.7937,0.8012,883300.0],["1983-09-06",0.8236,0.8536,0.8236,0.8536,4880700.0],["1983-09-07",0.891,0.9135,0.8835,0.9135,12707200.0],["1983-09-08",0.906,0.906,0.8835,0.8985,6762800.0],["1983-09-09",0.8835,0.9359,0.8686,0.891,5359200.0],["1983-09-12",0.921,0.9285,0.891,0.9135,12347500.0],["1983-09-13",0.8985,0.8985,0.8835,0.8985,1305700.0],["1983-09-14",0.8835,0.8985,0.876,0.891,1312300.0],["1983-09-15",0.891,0.891,0.876,0.8835,753500.0],["1983-09-16",0.8835,0.906,0.876,0.906,2070200.0],["1983-09-19",0.8835,0.8835,0.8611,0.8686,2792900.0],["1983-09-20",0.906,0.921,0.8985,0.9135,9781200.0],["1983-09-21",0.891,0.906,0.891,0.891,1602700.0],["1983-09-22",0.8985,0.9285,0.8985,0.921,2941400.0],["1983-09-23",0.9285,0.9359,0.921,0.9359,3619000.0],["1983-09-26",0.9285,0.9359,0.9285,0.9359,2311100.0],["1983-09-27",0.906,0.921,0.8985,0.906,3275800.0],["1983-09-28",0.9285,0.9359,0.9285,0.9285,3811500.0],["1983-09-29",0.9285,0.9285,0.9135,0.9135,1097800.0],["1983-09-30",0.921,0.9434,0.921,0.9434,2578400.0],["1983-10-03",0.9434,0.9509,0.9359,0.9509,4085400.0],["1983-10-04",0.9509,0.9734,0.9509,0.9734,6310700.0],["1983-10-05",0.9734,1.0033,0.9359,1.0033,7665900.0],["1983-10-06",0.9884,0.9884,0.9734,0.9809,3457300.0],["1983-10-07",0.9809,1.0033,0.9809,0.9884,4165700.0],["1983-10-10",0.9809,0.9958,0.9809,0.9884,2226400.0],["1983-10-11",0.9734,0.9734,0.9584,0.9584,3716900.0],["1983-10-12",0.9659,0.9659,0.9584,0.9584,3294500.0],["1983-10-13",0.9434,0.9509,0.9285,0.9359,2609200.0],["1983-10-14",0.9285,0.9285,0.9135,0.9135,862400.0],["1983-10-17",0.9285,0.9509,0.921,0.9434,2604800.0],["1983-10-18",0.9359,0.9359,0.906,0.906,2380400.0],["1983-10-19",0.8985,0.906,0.891,0.8985,5723300.0],["1983-10-20",0.9135,0.921,0.906,0.9135,1389300.0],["1983-10-21",0.921,0.921,0.8985,0.8985,2028400.0],["1983-10-24",0.8806,0.8957,0.8806,0.8806,2203300.0],["1983-10-25",0.8881,0.8957,0.8806,0.8881,2209900.0],["1983-10-26",0.8806,0.8957,0.8806,0.8881,1918400.0],["1983-10-27",0.8957,0.9107,0.8957,0.9032,5270100.0],["1983-10-28",0.9107,0.9107,0.8881,0.8957,2459600.0],["1983-10-31",0.8957,0.9183,0.8957,0.9032,3170200.0],["1983-11-01",0.9032,0.9107,0.8957,0.9032,603900.0],["1983-11-02",0.8957,0.9107,0.8957,0.9032,976800.0],["1983-11-03",0.9032,0.9183,0.8957,0.8957,3066800.0],["1983-11-04",0.8957,0.9032,0.8957,0.8957,1999800.0],["1983-11-07",0.8957,0.8957,0.8881,0.8957,1081300.0],["1983-11-08",0.8881,0.8957,0.8806,0.8806,2629000.0],["1983-11-09",0.8806,0.8957,0.8731,0.8881,1322200.0],["1983-11-10",0.8806,0.8881,0.8806,0.8806,3280200.0],["1983-11-11",0.8881,0.9032,0.8806,0.8881,1135200.0],["1983-11-14",0.8881,0.8957,0.8881,0.8881,1112100.0],["1983-11-15",0.8881,0.8881,0.8731,0.8806,1030700.0],["1983-11-16",0.8806,0.8806,0.8656,0.8656,1036200.0],["1983-11-17",0.8656,0.8731,0.858,0.8656,564300.0],["1983-11-18",0.8656,0.8656,0.843,0.8505,2017400.0],["1983-11-21",0.8505,0.858,0.843,0.8505,1004300.0],["1983-11-22",0.858,0.8656,0.7978,0.8505,817300.0],["1983-11-23",0.858,0.8656,0.8505,0.8505,1200100.0],["1983-11-25",0.858,0.8731,0.858,0.858,595100.0],["1983-11-28",0.8355,0.8355,0.8054,0.8129,5527500.0],["1983-11-29",0.8054,0.8204,0.7978,0.8129,4790500.0],["1983-11-30",0.8355,0.8505,0.8279,0.8355,3957800.0],["1983-12-01",0.843,0.8505,0.843,0.843,1983300.0],["1983-12-02",0.8505,0.858,0.843,0.843,815100.0],["1983-12-05",0.858,0.8656,0.8505,0.858,2674100.0],["1983-12-06",0.858,0.8656,0.858,0.858,944900.0],["1983-12-07",0.8731,0.8881,0.8656,0.8806,2493700.0],["1983-12-08",0.8806,0.8806,0.8656,0.8656,1159400.0],["1983-12-09",0.8731,0.8731,0.858,0.858,4138200.0],["1983-12-12",0.858,0.8731,0.858,0.858,1090100.0],["1983-12-13",0.843,0.858,0.843,0.8505,1906300.0],["1983-12-14",0.843,0.858,0.8355,0.8355,1289200.0],["1983-12-15",0.8505,0.8656,0.8505,0.858,1163800.0],["1983-12-16",0.8731,0.8957,0.8731,0.8806,3132800.0],["1983-12-19",0.8881,0.8957,0.8806,0.8881,1348600.0],["1983-12-20",0.9183,0.9333,0.9183,0.9258,6681400.0],["1983-12-21",0.9484,0.9634,0.9484,0.9559,10789900.0],["1983-12-22",0.9559,0.9559,0.9408,0.9408,2566300.0],["1983-12-23",0.9258,0.9333,0.9258,0.9258,1161600.0],["1983-12-27",0.9408,0.9559,0.9408,0.9408,3928100.0],["1983-12-28",0.9408,0.9559,0.9408,0.9408,741400.0],["1983-12-29",0.9484,0.9484,0.9408,0.9408,810700.0],["1983-12-30",0.9408,0.9484,0.9408,0.9408,1339800.0],["1984-01-03",0.9484,0.9484,0.9183,0.9183,4064500.0],["1984-01-04",0.9032,0.9183,0.9032,0.9107,3120700.0],["1984-01-05",0.9107,0.9333,0.9107,0.9183,4210800.0],["1984-01-06",0.9258,0.9559,0.9183,0.9408,13027300.0],["1984-01-09",0.9484,0.9559,0.9333,0.9333,4644200.0],["1984-01-10",0.9559,0.9559,0.9408,0.9408,3961100.0],["1984-01-11",0.9408,0.9484,0.9408,0.9408,1799600.0],["1984-01-12",0.9408,0.9484,0.9258,0.9333,4792700.0],["1984-01-13",0.9408,0.9408,0.9183,0.9258,1115400.0],["1984-01-16",0.9333,0.9408,0.9258,0.9258,889900.0],["1984-01-17",0.9183,0.9258,0.9183,0.9258,4354900.0],["1984-01-18",0.9333,0.9333,0.9183,0.9258,1944800.0],["1984-01-19",0.9183,0.9258,0.9183,0.9258,759000.0],["1984-01-20",0.9258,0.9333,0.9107,0.9183,1798500.0],["1984-01-23",0.9183,0.9183,0.8957,0.9032,2368300.0],["1984-01-24",0.9032,0.9107,0.8957,0.9107,737000.0],["1984-01-25",0.9183,0.9333,0.9183,0.9258,4398900.0],["1984-01-26",0.9484,0.9484,0.9333,0.9408,5280000.0],["1984-01-27",0.9333,0.9559,0.9333,0.9559,9422600.0],["1984-01-30",1.0236,1.0236,0.9935,1.001,11166100.0],["1984-01-31",1.0086,1.0086,0.986,1.001,12500400.0],["1984-02-01",0.986,1.001,0.986,1.001,7709900.0],["1984-02-02",0.986,0.9935,0.9785,0.986,6843100.0],["1984-02-03",0.986,0.9935,0.9709,0.9785,12144000.0],["1984-02-06",0.9484,0.9559,0.9333,0.9484,7310600.0],["1984-02-07",0.9408,0.9559,0.9333,0.9559,6397600.0],["1984-02-08",0.9408,0.9484,0.9333,0.9333,5712300.0],["1984-02-09",0.9183,0.9183,0.8957,0.9107,7783600.0],["1984-02-10",0.9107,0.9183,0.9032,0.9183,1170400.0],["1984-02-13",0.9183,0.9183,0.9032,0.9032,1287000.0],["1984-02-14",0.9032,0.9107,0.8957,0.9107,1431100.0],["1984-02-15",0.9032,0.9032,0.8957,0.8957,888800.0],["1984-02-16",0.9107,0.9107,0.9032,0.9032,851400.0],["1984-02-17",0.9107,0.9107,0.8957,0.9032,1210000.0],["1984-02-21",0.9032,0.9107,0.8806,0.8881,3943500.0],["1984-02-22",0.8957,0.9107,0.8957,0.8957,6878300.0],["1984-02-23",0.8881,0.8881,0.8656,0.8881,4409900.0],["1984-02-24",0.8881,0.9032,0.8806,0.9032,3610200.0],["1984-02-27",0.9032,0.9107,0.8881,0.9032,6055500.0],["1984-02-28",0.8881,0.8881,0.8806,0.8881,2020700.0],["1984-02-29",0.8881,0.8881,0.8731,0.8881,3240600.0],["1984-03-01",0.8731,0.8881,0.8731,0.8881,974600.0],["1984-03-02",0.8881,0.9107,0.8881,0.9107,5540700.0],["1984-03-05",0.9183,0.9258,0.9107,0.9258,2071300.0],["1984-03-06",0.9107,0.9258,0.9107,0.9107,5153500.0],["1984-03-07",0.9032,0.9032,0.8881,0.9032,3308800.0],["1984-03-08",0.9107,0.9183,0.9032,0.9107,965800.0],["1984-03-09",0.9107,0.9107,0.9032,0.9032,1937100.0],["1984-03-12",0.9333,0.9709,0.9333,0.9709,7190700.0],["1984-03-13",0.9935,1.0086,0.9935,1.0086,14443000.0],["1984-03-14",1.001,1.0086,0.9785,0.986,4033700.0],["1984-03-15",0.9935,0.9935,0.9785,0.986,2974400.0],["1984-03-16",1.0086,1.0161,1.001,1.0086,6405300.0],["1984-03-19",0.9785,0.9785,0.9634,0.9785,4185500.0],["1984-03-20",0.9785,0.9935,0.9785,0.986,3093200.0],["1984-03-21",0.9785,0.986,0.9709,0.9709,2422200.0],["1984-03-22",0.9785,0.9785,0.9709,0.9785,3192200.0],["1984-03-23",0.9785,0.9785,0.9634,0.9785,1523500.0],["1984-03-26",0.9709,0.9785,0.9709,0.9785,1673100.0],["1984-03-27",0.9785,1.001,0.9785,0.9935,5881700.0],["1984-03-28",1.001,1.0462,0.9935,1.0387,10785500.0],["1984-03-29",1.0312,1.0387,1.0161,1.0236,2069100.0],["1984-03-30",1.0161,1.0161,0.9935,1.001,2691700.0],["1984-04-02",1.001,1.0086,0.9785,0.986,1991000.0],["1984-04-03",0.9785,0.9785,0.9634,0.9709,5118300.0],["1984-04-04",0.9709,0.986,0.9709,0.9785,3114100.0],["1984-04-05",0.986,0.986,0.9559,0.9634,2726900.0],["1984-04-06",0.9484,0.9634,0.9408,0.9634,4722300.0],["1984-04-09",0.9785,0.9785,0.9634,0.9785,1832600.0],["1984-04-10",0.9634,0.986,0.9634,0.986,3199900.0],["1984-04-11",0.9935,1.001,0.986,0.9935,2256100.0],["1984-04-12",0.9935,1.0236,0.9785,1.0236,7350200.0],["1984-04-13",1.0161,1.0161,0.9935,0.9935,12403600.0],["1984-04-16",0.9935,0.9935,0.9785,0.986,1217700.0],["1984-04-17",0.986,1.001,0.986,0.986,2317700.0],["1984-04-18",0.9935,1.0086,0.9935,0.9935,17120400.0],["1984-04-19",0.986,0.9935,0.9785,0.9935,3137200.0],["1984-04-23",0.9834,0.9834,0.9682,0.9834,3282400.0],["1984-04-24",0.9682,0.9758,0.9531,0.9758,4165700.0],["1984-04-25",0.9758,0.9909,0.9758,0.9834,2838000.0],["1984-04-26",0.9909,0.9985,0.9834,0.9909,5189800.0],["1984-04-27",0.9909,0.9909,0.9758,0.9758,3117400.0],["1984-04-30",0.9758,0.9834,0.9607,0.9758,1864500.0],["1984-05-01",0.9758,0.9909,0.9682,0.9834,5108400.0],["1984-05-02",0.9834,0.9909,0.9758,0.9834,6344800.0],["1984-05-03",0.9834,0.9834,0.9682,0.9758,4632100.0],["1984-05-04",0.9682,0.9758,0.9531,0.9607,7356800.0],["1984-05-07",0.9455,0.9531,0.938,0.9455,2437600.0],["1984-05-08",0.9455,0.9531,0.938,0.9455,2627900.0],["1984-05-09",0.9455,0.9455,0.9304,0.9304,3950100.0],["1984-05-10",0.9304,0.938,0.9228,0.9304,1752300.0],["1984-05-11",0.9304,0.9304,0.9077,0.9228,3782900.0],["1984-05-14",0.9001,0.9153,0.9001,0.9001,3307700.0],["1984-05-15",0.9001,0.9153,0.9001,0.9153,2615800.0],["1984-05-16",0.9153,0.9153,0.9077,0.9077,1348600.0],["1984-05-17",0.8926,0.8926,0.8775,0.885,4587000.0],["1984-05-18",0.8699,0.8775,0.8623,0.8623,3353900.0],["1984-05-21",0.8699,0.8699,0.8548,0.8623,2583900.0],["1984-05-22",0.8623,0.8699,0.8321,0.8396,3104200.0],["1984-05-23",0.8775,0.885,0.8623,0.8775,2718100.0],["1984-05-24",0.8699,0.8775,0.8623,0.8699,1755600.0],["1984-05-25",0.8548,0.8623,0.8548,0.8623,1860100.0],["1984-05-29",0.8699,0.8775,0.8623,0.8623,629200.0],["1984-05-30",0.8548,0.885,0.8472,0.8699,4825700.0],["1984-05-31",0.8699,0.8699,0.8548,0.8623,2626800.0],["1984-06-01",0.8472,0.8699,0.8472,0.8623,5348200.0],["1984-06-04",0.8699,0.8699,0.8623,0.8699,5563800.0],["1984-06-05",0.8548,0.8548,0.8396,0.8548,3028300.0],["1984-06-06",0.8472,0.8623,0.8396,0.8623,1734700.0],["1984-06-07",0.8548,0.8623,0.8472,0.8623,2286900.0],["1984-06-08",0.8548,0.8623,0.8472,0.8472,5987300.0],["1984-06-11",0.8548,0.8548,0.8396,0.8472,1315600.0],["1984-06-12",0.8396,0.8396,0.8321,0.8396,1850200.0],["1984-06-13",0.8472,0.8472,0.8321,0.8472,1056000.0],["1984-06-14",0.8472,0.8472,0.8321,0.8396,2542100.0],["1984-06-15",0.8321,0.8396,0.8321,0.8396,3193300.0],["1984-06-18",0.8321,0.8623,0.8321,0.8623,3489200.0],["1984-06-19",0.8775,0.8775,0.8623,0.8775,2787400.0],["1984-06-20",0.8623,0.8926,0.8623,0.8926,3896200.0],["1984-06-21",0.8775,0.8926,0.8699,0.885,6497700.0],["1984-06-22",0.8775,0.8926,0.8775,0.8926,3349500.0],["1984-06-25",0.9077,0.9228,0.9001,0.9001,5042400.0],["1984-06-26",0.9228,0.9304,0.9153,0.9304,9016700.0],["1984-06-27",0.9304,0.9304,0.9153,0.9228,8687800.0],["1984-06-28",0.9153,0.9228,0.9153,0.9228,2147200.0],["1984-06-29",0.9077,0.9077,0.9001,0.9077,1645600.0],["1984-07-02",0.9001,0.9001,0.885,0.9001,3003000.0],["1984-07-03",0.8926,0.9001,0.885,0.9001,1237500.0],["1984-07-05",0.9001,0.9077,0.8926,0.9001,3460600.0],["1984-07-06",0.8926,0.8926,0.8775,0.885,2241800.0],["1984-07-09",0.8775,0.8926,0.8699,0.8926,2362800.0],["1984-07-10",0.8775,0.885,0.8699,0.8775,1582900.0],["1984-07-11",0.8623,0.8699,0.8548,0.8623,1219900.0],["1984-07-12",0.8548,0.8623,0.8472,0.8472,937200.0],["1984-07-13",0.8472,0.8472,0.8396,0.8472,713900.0],["1984-07-16",0.8548,0.8623,0.8472,0.8623,1567500.0],["1984-07-17",0.8623,0.8699,0.8548,0.8623,463100.0],["1984-07-18",0.8472,0.8472,0.8396,0.8472,669900.0],["1984-07-19",0.8321,0.8321,0.8169,0.8169,2216500.0],["1984-07-20",0.8018,0.8094,0.7942,0.8018,1521300.0],["1984-07-23",0.7867,0.7867,0.7716,0.7791,1284800.0],["1984-07-24",0.7867,0.7942,0.7791,0.7791,3015100.0],["1984-07-25",0.7867,0.8094,0.7791,0.8018,2484900.0],["1984-07-26",0.8169,0.8396,0.8169,0.8245,1702800.0],["1984-07-27",0.8396,0.8775,0.8396,0.8775,5153500.0],["1984-07-30",0.8396,0.8472,0.8321,0.8321,1254000.0],["1984-07-31",0.8321,0.8396,0.8245,0.8245,1700600.0],["1984-08-01",0.8245,0.8396,0.8169,0.8396,5461500.0],["1984-08-02",0.8926,0.9001,0.8548,0.8926,4517700.0],["1984-08-03",0.9001,0.9228,0.9001,0.9228,9988000.0],["1984-08-06",0.8926,0.9153,0.885,0.9001,8994700.0],["1984-08-07",0.8623,0.8775,0.8623,0.8699,4247100.0],["1984-08-08",0.8775,0.8775,0.8321,0.8321,14399000.0],["1984-08-09",0.8396,0.8775,0.8321,0.8699,5429600.0],["1984-08-10",0.8926,0.9001,0.8623,0.8699,8048700.0],["1984-08-13",0.8699,0.8775,0.8548,0.8775,1471800.0],["1984-08-14",0.8775,0.885,0.8699,0.8699,6942100.0],["1984-08-15",0.8623,0.8699,0.8548,0.8548,4159100.0],["1984-08-16",0.8623,0.8699,0.8548,0.8699,1695100.0],["1984-08-17",0.8699,0.8775,0.8623,0.8699,1229800.0],["1984-08-20",0.8623,0.8699,0.8623,0.8623,731500.0],["1984-08-21",0.8623,0.885,0.8548,0.8775,1441000.0],["1984-08-22",0.8623,0.8775,0.8548,0.8699,4555100.0],["1984-08-23",0.8548,0.8699,0.8472,0.8548,4189900.0],["1984-08-24",0.8775,0.8775,0.8548,0.8623,1112100.0],["1984-08-27",0.8548,0.8623,0.8472,0.8548,634700.0],["1984-08-28",0.8548,0.8699,0.8548,0.8623,1336500.0],["1984-08-29",0.8472,0.8926,0.8472,0.885,20416000.0],["1984-08-30",0.885,0.885,0.8775,0.8775,730400.0],["1984-08-31",0.8775,0.885,0.8699,0.885,2027300.0],["1984-09-04",0.8775,0.8775,0.8699,0.8699,510400.0],["1984-09-05",0.8699,0.8775,0.8623,0.8699,1333200.0],["1984-09-06",0.8699,0.8926,0.8699,0.885,9680000.0],["1984-09-07",0.8775,0.8775,0.8548,0.8623,1087900.0],["1984-09-10",0.8623,0.8623,0.8396,0.8548,1779800.0],["1984-09-11",0.8699,0.8775,0.8623,0.8699,1332100.0],["1984-09-12",0.8775,0.8926,0.8775,0.8926,13926000.0],["1984-09-13",0.9077,0.9455,0.8623,0.9455,9858200.0],["1984-09-14",0.9304,0.938,0.9228,0.9304,12232000.0],["1984-09-17",0.9153,0.9228,0.9077,0.9153,6314000.0],["1984-09-18",0.9153,0.9228,0.9077,0.9077,8647100.0],["1984-09-19",0.9153,0.9304,0.9153,0.9153,3236200.0],["1984-09-20",0.9153,0.9228,0.9077,0.9153,1355200.0],["1984-09-21",0.938,0.9682,0.9304,0.9531,11418000.0],["1984-09-24",0.9682,0.9758,0.9607,0.9682,4911500.0],["1984-09-25",0.9682,0.9682,0.9531,0.9607,6226000.0],["1984-09-26",1.006,1.0136,0.9985,1.006,24860000.0],["1984-09-27",1.006,1.0212,0.9985,1.006,28820000.0],["1984-09-28",0.9909,0.9909,0.9758,0.9758,5479100.0],["1984-10-01",0.9607,0.9682,0.9531,0.9531,3520000.0],["1984-10-02",0.9531,0.9531,0.9455,0.9455,2427700.0],["1984-10-03",0.9607,0.9682,0.9531,0.9531,2490400.0],["1984-10-04",0.9531,0.9682,0.9531,0.9682,1327700.0],["1984-10-05",0.9607,0.9607,0.9531,0.9607,1696200.0],["1984-10-08",0.9531,0.9607,0.9455,0.9531,1112100.0],["1984-10-09",0.9455,0.9531,0.938,0.938,1676400.0],["1984-10-10",0.938,0.938,0.9228,0.9304,2450800.0],["1984-10-11",0.938,0.938,0.9304,0.938,1997600.0],["1984-10-12",0.9304,0.938,0.9304,0.938,782100.0],["1984-10-15",0.938,0.9531,0.938,0.9531,2734600.0],["1984-10-16",0.9455,0.9607,0.9455,0.9455,1034000.0],["1984-10-17",0.9304,0.9455,0.9304,0.938,2269300.0],["1984-10-18",0.938,0.9758,0.938,0.9682,2242900.0],["1984-10-19",1.006,1.0212,0.9834,0.9909,4501200.0],["1984-10-22",0.9985,1.006,0.9909,0.9985,10390600.0],["1984-10-23",0.9985,1.0136,0.9985,1.006,6329400.0],["1984-10-24",0.9953,1.0029,0.9878,0.9878,3314300.0],["1984-10-25",0.9802,0.9878,0.965,0.965,1689600.0],["1984-10-26",0.965,0.965,0.9498,0.9574,548900.0],["1984-10-29",0.9574,0.9574,0.9422,0.9498,1190200.0],["1984-10-30",0.9498,0.9802,0.9498,0.9726,4321900.0],["1984-10-31",0.9726,0.9726,0.9574,0.9574,3262600.0],["1984-11-01",0.9498,0.9726,0.9498,0.9726,3340700.0],["1984-11-02",0.9802,0.9802,0.9726,0.9726,1764400.0],["1984-11-05",0.965,0.9802,0.965,0.9726,2803900.0],["1984-11-06",0.965,0.965,0.9574,0.9574,578600.0],["1984-11-07",0.9574,0.9574,0.9346,0.9422,3480400.0],["1984-11-08",0.9346,0.9422,0.927,0.9346,2482700.0],["1984-11-09",0.9422,0.9498,0.927,0.9346,1701700.0],["1984-11-12",0.9194,0.927,0.9194,0.927,501600.0],["1984-11-13",0.9346,0.9422,0.927,0.9346,1127500.0],["1984-11-14",0.9346,0.9346,0.927,0.927,396000.0],["1984-11-15",0.927,0.927,0.9194,0.927,616000.0],["1984-11-16",0.9194,0.927,0.9042,0.9042,6112700.0],["1984-11-19",0.9118,0.9118,0.8966,0.8966,1547700.0],["1984-11-20",0.8966,0.9118,0.889,0.889,1170400.0],["1984-11-21",0.9042,0.9042,0.8966,0.9042,1109900.0],["1984-11-23",0.9118,0.9194,0.9118,0.9194,1540000.0],["1984-11-26",0.9042,0.9118,0.8966,0.9042,6552700.0],["1984-11-27",0.9118,0.9194,0.9042,0.9194,683100.0],["1984-11-28",0.9118,0.9194,0.9118,0.9194,664400.0],["1984-11-29",0.9042,0.9042,0.889,0.8966,1192400.0],["1984-11-30",0.889,0.889,0.8814,0.8814,1623600.0],["1984-12-03",0.8814,0.8814,0.8662,0.8738,3634400.0],["1984-12-04",0.8738,0.889,0.8738,0.8814,1706100.0],["1984-12-05",0.8738,0.889,0.8738,0.8814,1174800.0],["1984-12-06",0.8738,0.889,0.8738,0.8814,764500.0],["1984-12-07",0.8662,0.8738,0.8662,0.8738,1703900.0],["1984-12-10",0.8586,0.8738,0.851,0.8662,2743400.0],["1984-12-11",0.8738,0.8738,0.8662,0.8662,896500.0],["1984-12-12",0.8814,0.8814,0.8662,0.8738,5118300.0],["1984-12-13",0.8738,0.8814,0.8662,0.8662,2007500.0],["1984-12-14",0.8814,0.8966,0.8738,0.8966,3822500.0],["1984-12-17",0.9042,0.9042,0.8966,0.8966,2710400.0],["1984-12-18",0.9118,0.9422,0.9118,0.9422,5967500.0],["1984-12-19",0.9194,0.927,0.8966,0.8966,4950000.0],["1984-12-20",0.889,0.8966,0.8814,0.889,8049800.0],["1984-12-21",0.8814,0.889,0.8586,0.889,2790700.0],["1984-12-24",0.8814,0.8814,0.8662,0.8738,574200.0],["1984-12-26",0.8738,0.8738,0.8662,0.8738,698500.0],["1984-12-27",0.8662,0.8738,0.851,0.851,5058900.0],["1984-12-28",0.8586,0.8586,0.851,0.8586,3157000.0],["1984-12-31",0.8586,0.8586,0.8434,0.851,2318800.0],["1985-01-02",0.851,0.8586,0.8434,0.851,1257300.0],["1985-01-03",0.8434,0.851,0.8358,0.8434,1619200.0],["1985-01-04",0.8358,0.8434,0.8206,0.8358,4330700.0],["1985-01-07",0.8434,0.851,0.8358,0.851,1778700.0],["1985-01-08",0.8738,0.8966,0.8662,0.889,7642800.0],["1985-01-09",0.9118,0.9422,0.9118,0.927,6364600.0],["1985-01-10",0.9422,0.9498,0.9346,0.9498,11319000.0],["1985-01-11",0.9346,0.9346,0.9042,0.9118,8125700.0],["1985-01-14",0.8966,0.9042,0.8966,0.9042,2303400.0],["1985-01-15",0.9042,0.9194,0.9042,0.9118,5740900.0],["1985-01-16",0.927,0.927,0.9118,0.927,4441800.0],["1985-01-17",0.927,0.927,0.9194,0.9194,3543100.0],["1985-01-18",0.9194,0.927,0.9194,0.927,3028300.0],["1985-01-21",0.9498,0.9802,0.9422,0.9802,14795000.0],["1985-01-22",0.965,0.965,0.9422,0.9498,3731200.0],["1985-01-23",0.9498,0.9498,0.9346,0.9422,1668700.0],["1985-01-24",0.9422,0.9498,0.9422,0.9498,2795100.0],["1985-01-25",0.9422,0.9422,0.927,0.927,3584900.0],["1985-01-28",0.9422,0.9498,0.9346,0.9498,4593600.0],["1985-01-29",0.9498,0.9574,0.9422,0.9498,748000.0],["1985-01-30",0.9802,0.9878,0.9726,0.9726,9164100.0],["1985-01-31",0.9802,0.9802,0.965,0.9726,1942600.0],["1985-02-01",0.9574,0.965,0.9498,0.9574,1791900.0],["1985-02-04",0.927,0.9422,0.927,0.9422,1543300.0],["1985-02-05",0.9422,0.9574,0.9422,0.9422,1488300.0],["1985-02-06",0.9498,0.965,0.9498,0.9574,3373700.0],["1985-02-07",0.965,0.9802,0.965,0.9726,5118300.0],["1985-02-08",0.9726,0.9878,0.9726,0.9878,12848000.0],["1985-02-11",0.9878,0.9953,0.9802,0.9878,16071000.0],["1985-02-12",0.9878,0.9953,0.9802,0.9802,5087500.0],["1985-02-13",0.9802,0.9953,0.9726,0.9878,3369300.0],["1985-02-14",1.0181,1.0333,0.9953,1.0105,20724000.0],["1985-02-15",1.0333,1.0485,1.0333,1.0485,9903300.0],["1985-02-19",1.0257,1.0333,1.0181,1.0257,4450600.0],["1985-02-20",1.0257,1.0333,1.0105,1.0333,12463000.0],["1985-02-21",1.0257,1.0257,1.0105,1.0105,12606000.0],["1985-02-22",1.0181,1.0257,1.0181,1.0181,4002900.0],["1985-02-25",1.0333,1.0637,1.0333,1.0561,8877000.0],["1985-02-26",1.0637,1.0865,1.0561,1.0713,9445700.0],["1985-02-27",1.0713,1.1017,1.0713,1.0941,20020000.0],["1985-02-28",1.1245,1.1245,1.1093,1.1093,9037600.0],["1985-03-01",1.1169,1.1397,1.1093,1.1321,6690200.0],["1985-03-04",1.1549,1.1625,1.1245,1.1321,9362100.0],["1985-03-05",1.1321,1.1321,1.0941,1.1093,15191000.0],["1985-03-06",1.1169,1.1245,1.1017,1.1017,5946600.0],["1985-03-07",1.0713,1.0713,1.0561,1.0561,6926700.0],["1985-03-08",1.0561,1.0713,1.0561,1.0637,2750000.0],["1985-03-11",1.0713,1.0789,1.0713,1.0789,2875400.0],["1985-03-12",1.0941,1.1093,1.0865,1.1093,2763200.0],["1985-03-13",1.1017,1.1093,1.0789,1.0789,5052300.0],["1985-03-14",1.0637,1.0865,1.0637,1.0865,2389200.0],["1985-03-15",1.0941,1.1245,1.0941,1.1169,5086400.0],["1985-03-18",1.1245,1.1397,1.1093,1.1093,3670700.0],["1985-03-19",1.1017,1.1245,1.0941,1.1169,6483400.0],["1985-03-20",1.1093,1.1093,1.0865,1.0865,2487100.0],["1985-03-21",1.1017,1.1093,1.0941,1.1017,2328700.0],["1985-03-22",1.1017,1.1093,1.0865,1.0941,2680700.0],["1985-03-25",1.0789,1.0789,1.0637,1.0637,1610400.0],["1985-03-26",1.0637,1.0865,1.0637,1.0789,2328700.0],["1985-03-27",1.0789,1.1017,1.0789,1.0941,12837000.0],["1985-03-28",1.0865,1.0865,1.0561,1.0637,2833600.0],["1985-03-29",1.0485,1.0561,1.0333,1.0333,3281300.0],["1985-04-01",1.0409,1.0485,1.0333,1.0333,2175800.0],["1985-04-02",1.0409,1.0485,1.0409,1.0409,1501500.0],["1985-04-03",1.0409,1.0485,1.0409,1.0485,1762200.0],["1985-04-04",1.0409,1.0485,1.0333,1.0409,1269400.0],["1985-04-08",1.0333,1.0409,1.0257,1.0333,866800.0],["1985-04-09",1.0333,1.0333,1.0257,1.0257,2764300.0],["1985-04-10",1.0333,1.0409,1.0257,1.0409,5746400.0],["1985-04-11",1.0409,1.0561,1.0333,1.0485,5248100.0],["1985-04-12",1.0485,1.0561,1.0485,1.0485,2306700.0],["1985-04-15",1.0485,1.0485,1.0409,1.0409,2940300.0],["1985-04-16",1.0105,1.0181,0.9953,0.9953,4427500.0],["1985-04-17",1.0105,1.0181,1.0029,1.0105,2271500.0],["1985-04-18",1.0181,1.0181,1.0105,1.0105,2180200.0],["1985-04-19",1.0257,1.0485,1.0257,1.0409,1565300.0],["1985-04-22",1.0409,1.0409,1.0257,1.0257,3357200.0],["1985-04-23",1.0308,1.0461,1.0232,1.0384,7196200.0],["1985-04-24",1.0308,1.0384,1.0308,1.0308,419100.0],["1985-04-25",1.0308,1.0461,1.0308,1.0461,1917300.0],["1985-04-26",1.0537,1.0537,1.0461,1.0537,3253800.0],["1985-04-29",1.0537,1.0614,1.0537,1.0537,2457400.0],["1985-04-30",1.0461,1.0537,1.0384,1.0384,1092300.0],["1985-05-01",1.0384,1.0461,1.0232,1.0308,3467200.0],["1985-05-02",1.0232,1.0308,1.0155,1.0232,3505700.0],["1985-05-03",1.0155,1.0232,1.0079,1.0155,815100.0],["1985-05-06",1.0079,1.0155,1.0079,1.0079,528000.0],["1985-05-07",1.0155,1.0232,1.0079,1.0232,2879800.0],["1985-05-08",1.0003,1.0003,0.9926,0.9926,1564200.0],["1985-05-09",0.985,0.985,0.9697,0.985,2570700.0],["1985-05-10",0.985,1.0079,0.985,1.0003,1683000.0],["1985-05-13",1.0155,1.0155,1.0003,1.0079,540100.0],["1985-05-14",1.0079,1.0079,1.0003,1.0003,1610400.0],["1985-05-15",0.9697,0.9697,0.9545,0.9545,1244100.0],["1985-05-16",0.9621,0.9697,0.9621,0.9621,1034000.0],["1985-05-17",0.9697,0.985,0.9621,0.985,3104200.0],["1985-05-20",0.9926,1.0003,0.9926,1.0003,4082100.0],["1985-05-21",1.0079,1.0232,1.0079,1.0232,3032700.0],["1985-05-22",1.0079,1.0079,0.9926,1.0003,2209900.0],["1985-05-23",1.0003,1.0003,0.9774,0.9926,2847900.0],["1985-05-24",0.9926,0.9926,0.985,0.9926,586300.0],["1985-05-28",1.0003,1.0079,0.9926,1.0003,1934900.0],["1985-05-29",1.0003,1.0155,1.0003,1.0155,1766600.0],["1985-05-30",1.0232,1.0308,1.0155,1.0155,2288000.0],["1985-05-31",1.0155,1.0308,1.0155,1.0232,5775000.0],["1985-06-03",0.9621,0.9621,0.9468,0.9621,5544000.0],["1985-06-04",0.9774,0.9774,0.9697,0.9774,941600.0],["1985-06-05",0.9697,0.9774,0.9621,0.9774,1867800.0],["1985-06-06",0.9774,0.985,0.9697,0.985,983400.0],["1985-06-07",0.985,0.985,0.9697,0.9697,2040500.0],["1985-06-10",0.985,0.9926,0.985,0.9926,2052600.0],["1985-06-11",1.0155,1.0155,1.0079,1.0079,1997600.0],["1985-06-12",1.0079,1.0155,1.0003,1.0003,596200.0],["1985-06-13",1.0003,1.0003,0.985,0.985,1575200.0],["1985-06-14",0.985,0.9926,0.9774,0.985,1511400.0],["1985-06-17",0.9697,0.9774,0.9697,0.9774,690800.0],["1985-06-18",0.9697,0.9697,0.9545,0.9621,13915000.0],["1985-06-19",0.9545,0.9545,0.9468,0.9545,4836700.0],["1985-06-20",0.9315,0.9392,0.9239,0.9239,7345800.0],["1985-06-21",0.9315,0.9468,0.9315,0.9392,2416700.0],["1985-06-24",0.9697,0.9774,0.9545,0.9697,5575900.0],["1985-06-25",0.985,0.9926,0.985,0.985,1885400.0],["1985-06-26",1.0003,1.0079,0.9926,0.9926,888800.0],["1985-06-27",0.9926,1.0079,0.9926,1.0003,1106600.0],["1985-06-28",1.0308,1.0308,1.0155,1.0232,4670600.0],["1985-07-01",1.0155,1.0232,1.0003,1.0079,1987700.0],["1985-07-02",1.0079,1.0079,0.9926,1.0003,822800.0],["1985-07-03",1.0003,1.0155,1.0003,1.0079,2693900.0],["1985-07-05",1.0079,1.0155,1.0079,1.0155,892100.0],["1985-07-08",1.0079,1.0079,0.985,0.985,3048100.0],["1985-07-09",0.9774,0.985,0.9697,0.9774,3379200.0],["1985-07-10",0.9697,0.9774,0.9545,0.9774,3799400.0],["1985-07-11",0.9621,0.9774,0.9621,0.9697,2807200.0],["1985-07-12",0.9697,0.9774,0.9621,0.9697,2391400.0],["1985-07-15",0.9545,0.9621,0.9468,0.9621,1944800.0],["1985-07-16",0.9774,0.9926,0.9621,0.9926,2962300.0],["1985-07-17",1.0079,1.0155,1.0003,1.0079,4506700.0],["1985-07-18",1.0079,1.0079,0.9926,0.9926,1257300.0],["1985-07-19",0.985,0.9926,0.9774,0.985,678700.0],["1985-07-22",0.9697,0.9697,0.9545,0.9621,3561800.0],["1985-07-23",0.9621,0.9697,0.9545,0.9545,788700.0],["1985-07-24",0.9468,0.9545,0.9392,0.9468,3932500.0],["1985-07-25",0.9163,0.9239,0.9163,0.9239,5508800.0],["1985-07-26",0.9163,0.9239,0.9163,0.9239,3150400.0],["1985-07-29",0.9163,0.9163,0.8934,0.8934,5310800.0],["1985-07-30",0.8705,0.8934,0.8705,0.8857,8324800.0],["1985-07-31",0.9086,0.9086,0.8934,0.9086,2285800.0],["1985-08-01",0.9392,0.9468,0.9392,0.9392,4697000.0],["1985-08-02",0.9392,0.9392,0.9315,0.9392,939400.0],["1985-08-05",0.9468,0.9468,0.9392,0.9392,996600.0],["1985-08-06",0.9697,0.9774,0.9545,0.9621,3368200.0],["1985-08-07",0.9621,0.9697,0.9545,0.9621,1337600.0],["1985-08-08",0.9697,0.9697,0.9621,0.9621,672100.0],["1985-08-09",0.9621,0.9621,0.9468,0.9468,3803800.0],["1985-08-12",0.9468,0.9545,0.9315,0.9315,772200.0],["1985-08-13",0.9392,0.9468,0.9315,0.9315,1662100.0],["1985-08-14",0.9468,0.9545,0.9468,0.9545,2311100.0],["1985-08-15",0.9468,0.9468,0.9315,0.9315,393800.0],["1985-08-16",0.9468,0.9621,0.9392,0.9621,8245600.0],["1985-08-19",0.9697,0.9697,0.9621,0.9697,1221000.0],["1985-08-20",0.9621,0.985,0.9621,0.9774,2115300.0],["1985-08-21",0.9774,0.9774,0.9697,0.9774,1712700.0],["1985-08-22",0.9697,0.9697,0.9468,0.9545,9136600.0],["1985-08-23",0.9621,0.9621,0.9468,0.9545,2391400.0],["1985-08-26",0.9545,0.9621,0.9468,0.9545,261800.0],["1985-08-27",0.9545,0.9621,0.9545,0.9545,480700.0],["1985-08-28",0.9392,0.9468,0.9315,0.9315,1708300.0],["1985-08-29",0.9239,0.9315,0.9239,0.9239,1240800.0],["1985-08-30",0.9239,0.9315,0.9239,0.9239,2076800.0],["1985-09-03",0.9163,0.9163,0.9086,0.9086,1412400.0],["1985-09-04",0.9086,0.9086,0.8857,0.8934,2967800.0],["1985-09-05",0.8934,0.901,0.8857,0.8857,2565200.0],["1985-09-06",0.8857,0.9086,0.8857,0.901,1835900.0],["1985-09-09",0.901,0.9086,0.901,0.901,855800.0],["1985-09-10",0.9315,0.9392,0.9315,0.9315,2842400.0],["1985-09-11",0.9621,0.9621,0.9392,0.9468,5623200.0],["1985-09-12",0.9468,0.9468,0.9392,0.9392,3990800.0],["1985-09-13",0.9392,0.9392,0.9315,0.9315,839300.0],["1985-09-16",0.9392,0.9392,0.9315,0.9315,497200.0],["1985-09-17",0.9315,0.9315,0.9086,0.9086,2093300.0],["1985-09-18",0.901,0.9086,0.901,0.901,2766500.0],["1985-09-19",0.9086,0.9086,0.8934,0.901,2569600.0],["1985-09-20",0.9163,0.9239,0.9163,0.9239,2713700.0],["1985-09-23",0.9392,0.9545,0.9392,0.9545,4680500.0],["1985-09-24",0.9468,0.9468,0.9315,0.9315,2663100.0],["1985-09-25",0.9392,0.9468,0.9315,0.9315,3119600.0],["1985-09-26",0.9392,0.9392,0.9239,0.9315,2939200.0],["1985-09-30",0.9392,0.9392,0.9163,0.9239,2684000.0],["1985-10-01",0.9774,0.9926,0.9697,0.9926,11330000.0],["1985-10-02",1.0079,1.0155,1.0003,1.0003,6094000.0],["1985-10-03",0.9774,0.9926,0.9774,0.985,2437600.0],["1985-10-04",0.985,0.985,0.9774,0.9774,2755500.0],["1985-10-07",0.985,1.0003,0.9774,0.985,3396800.0],["1985-10-08",1.0003,1.0079,0.9926,1.0003,4217400.0],["1985-10-09",1.0155,1.0232,1.0079,1.0155,4406600.0],["1985-10-10",1.0155,1.0232,1.0079,1.0155,7729700.0],["1985-10-11",1.0308,1.0384,1.0079,1.0384,11110000.0],["1985-10-14",1.0155,1.0232,1.0155,1.0155,1405800.0],["1985-10-15",1.0384,1.0384,1.0308,1.0384,1870000.0],["1985-10-16",1.0461,1.069,1.0461,1.069,8014600.0],["1985-10-17",1.069,1.069,1.0537,1.0614,3875300.0],["1985-10-18",1.0537,1.0766,1.0537,1.0766,3390200.0],["1985-10-21",1.0614,1.069,1.0384,1.0384,4837800.0],["1985-10-22",1.0461,1.0461,1.0308,1.0461,11000000.0],["1985-10-23",1.0384,1.0537,1.0384,1.0537,1966800.0],["1985-10-24",1.0974,1.0974,1.0743,1.0974,2550900.0],["1985-10-25",1.0897,1.0974,1.082,1.0897,1872200.0],["1985-10-28",1.1511,1.1511,1.1357,1.1434,7833100.0],["1985-10-29",1.1281,1.1357,1.1204,1.1281,4209700.0],["1985-10-30",1.1357,1.1434,1.1281,1.1281,2230800.0],["1985-10-31",1.1281,1.1357,1.1204,1.1281,2541000.0],["1985-11-01",1.1127,1.1281,1.1127,1.1204,1982200.0],["1985-11-04",1.1204,1.1204,1.105,1.1127,1630200.0],["1985-11-05",1.0974,1.105,1.0974,1.105,1531200.0],["1985-11-06",1.1281,1.1434,1.1281,1.1434,3181200.0],["1985-11-07",1.1281,1.1357,1.1281,1.1357,2038300.0],["1985-11-08",1.1281,1.1281,1.1204,1.1281,2862200.0],["1985-11-11",1.1204,1.1204,1.105,1.1127,2819300.0],["1985-11-12",1.1127,1.1204,1.0974,1.105,2572900.0],["1985-11-13",1.1127,1.1127,1.0974,1.0974,2102100.0],["1985-11-14",1.0897,1.105,1.0897,1.105,1317800.0],["1985-11-15",1.1127,1.1204,1.1127,1.1204,3164700.0],["1985-11-18",1.1281,1.1357,1.1204,1.1357,3184500.0],["1985-11-19",1.1357,1.1588,1.1357,1.1588,3199900.0],["1985-11-20",1.1664,1.1895,1.1664,1.1895,3719100.0],["1985-11-21",1.1741,1.2125,1.1741,1.2125,3936900.0],["1985-11-22",1.1895,1.1895,1.1741,1.1818,4912600.0],["1985-11-25",1.1664,1.1741,1.1434,1.1588,1053800.0],["1985-11-26",1.1511,1.1664,1.1511,1.1588,558800.0],["1985-11-27",1.1588,1.1818,1.1588,1.1818,1068100.0],["1985-11-29",1.1664,1.1741,1.1511,1.1664,2473900.0],["1985-12-02",1.1511,1.1588,1.1434,1.1511,475200.0],["1985-12-03",1.1357,1.1434,1.1357,1.1434,711700.0],["1985-12-04",1.1664,1.2125,1.1664,1.2125,2955700.0],["1985-12-05",1.1971,1.2201,1.1971,1.2048,2997500.0],["1985-12-06",1.1895,1.1895,1.1664,1.1818,1229800.0],["1985-12-09",1.1588,1.1741,1.1588,1.1741,4294400.0],["1985-12-10",1.1741,1.2125,1.1741,1.2125,3352800.0],["1985-12-11",1.2278,1.2585,1.2278,1.2585,2735700.0],["1985-12-12",1.2585,1.2815,1.2585,1.2662,5484600.0],["1985-12-13",1.3046,1.3122,1.2969,1.3046,4558400.0],["1985-12-16",1.2892,1.2969,1.2815,1.2892,2528900.0],["1985-12-17",1.2739,1.2739,1.2585,1.2662,1573000.0],["1985-12-18",1.2585,1.2662,1.2508,1.2508,2376000.0],["1985-12-19",1.2508,1.2508,1.1664,1.1895,10503900.0],["1985-12-20",1.1971,1.2125,1.1895,1.1895,5122700.0],["1985-12-23",1.2048,1.2125,1.1971,1.2125,2055900.0],["1985-12-24",1.2278,1.2432,1.2201,1.2432,1884300.0],["1985-12-26",1.2355,1.2508,1.2355,1.2508,799700.0],["1985-12-27",1.2355,1.2432,1.2355,1.2432,713900.0],["1985-12-30",1.2432,1.2508,1.2355,1.2355,828300.0],["1985-12-31",1.2432,1.2508,1.2432,1.2508,487300.0],["1986-01-02",1.2432,1.2432,1.2355,1.2432,1212200.0],["1986-01-03",1.2432,1.2432,1.2278,1.2278,353100.0],["1986-01-06",1.2278,1.2278,1.2201,1.2278,364100.0],["1986-01-07",1.2278,1.2355,1.2201,1.2278,2169200.0],["1986-01-08",1.2355,1.2355,1.1971,1.1971,2436500.0],["1986-01-09",1.1971,1.2048,1.1971,1.1971,1544400.0],["1986-01-10",1.2125,1.2201,1.2048,1.2048,2968900.0],["1986-01-13",1.1818,1.1818,1.1664,1.1664,704000.0],["1986-01-14",1.1741,1.1818,1.1664,1.1818,1353000.0],["1986-01-15",1.1741,1.1971,1.1741,1.1971,1230900.0],["1986-01-16",1.2278,1.2355,1.2201,1.2355,2313300.0],["1986-01-17",1.2278,1.2278,1.2125,1.2278,1001000.0],["1986-01-20",1.2201,1.2201,1.2125,1.2201,860200.0],["1986-01-21",1.2201,1.2278,1.2048,1.2125,1225400.0],["1986-01-22",1.2278,1.2432,1.2278,1.2278,1696200.0],["1986-01-23",1.2355,1.2585,1.2355,1.2585,2042700.0],["1986-01-24",1.2662,1.2892,1.2585,1.2815,5105100.0],["1986-01-27",1.2815,1.2969,1.2815,1.2892,2801700.0],["1986-01-28",1.3046,1.3122,1.2969,1.3046,3744400.0],["1986-01-29",1.2739,1.2739,1.2432,1.2432,2609200.0],["1986-01-30",1.2508,1.2739,1.2508,1.2662,2048200.0],["1986-01-31",1.2432,1.2508,1.2355,1.2355,2619100.0],["1986-02-03",1.2201,1.2278,1.2125,1.2278,2202200.0],["1986-02-04",1.2278,1.2355,1.2125,1.2201,5938900.0],["1986-02-05",1.2278,1.2278,1.1895,1.1971,12672000.0],["1986-02-06",1.2048,1.2048,1.1818,1.1895,5324000.0],["1986-02-07",1.1818,1.1818,1.1434,1.1664,5849800.0],["1986-02-10",1.1741,1.1741,1.1588,1.1664,6795800.0],["1986-02-11",1.1741,1.1741,1.1588,1.1741,1402500.0],["1986-02-12",1.1664,1.1741,1.1511,1.1588,4508900.0],["1986-02-13",1.1741,1.1818,1.1511,1.1511,17820000.0],["1986-02-14",1.1664,1.1818,1.1588,1.1818,2420000.0],["1986-02-18",1.2125,1.2278,1.2048,1.2125,2905100.0],["1986-02-19",1.2125,1.2125,1.1971,1.1971,1313400.0],["1986-02-20",1.1895,1.2048,1.1895,1.2048,1367300.0],["1986-02-21",1.2048,1.2201,1.2048,1.2201,951500.0],["1986-02-24",1.2508,1.2508,1.2355,1.2355,5073200.0],["1986-02-25",1.2355,1.2432,1.2278,1.2355,1537800.0],["1986-02-26",1.2278,1.2278,1.2125,1.2201,752400.0],["1986-02-27",1.1971,1.2048,1.1741,1.1818,2788500.0],["1986-02-28",1.1895,1.1895,1.1664,1.1741,2718100.0],["1986-03-03",1.1741,1.1895,1.1741,1.1895,3570600.0],["1986-03-04",1.2048,1.2201,1.1971,1.2125,2893000.0],["1986-03-05",1.2278,1.2278,1.2125,1.2201,1585100.0],["1986-03-06",1.2201,1.2585,1.2201,1.2508,2057000.0],["1986-03-07",1.2355,1.2432,1.2201,1.2201,1177000.0],["1986-03-10",1.2125,1.2201,1.2048,1.2201,1686300.0],["1986-03-11",1.2048,1.2125,1.1971,1.2125,587400.0],["1986-03-12",1.1971,1.2125,1.1971,1.2048,2746700.0],["1986-03-13",1.2125,1.2125,1.2048,1.2048,1018600.0],["1986-03-14",1.2278,1.2508,1.2201,1.2432,1448700.0],["1986-03-17",1.2201,1.2355,1.2125,1.2355,3151500.0],["1986-03-18",1.2125,1.2278,1.2125,1.2201,10158500.0],["1986-03-19",1.2125,1.2278,1.2125,1.2278,6006000.0],["1986-03-20",1.2355,1.2662,1.2355,1.2662,4769600.0],["1986-03-21",1.2662,1.2662,1.2585,1.2662,1276000.0],["1986-03-24",1.2432,1.2432,1.2278,1.2355,3349500.0],["1986-03-25",1.2278,1.2585,1.2278,1.2432,2943600.0],["1986-03-26",1.2585,1.2892,1.2585,1.2892,4314200.0],["1986-03-27",1.3046,1.3429,1.2892,1.3429,6595600.0],["1986-03-31",1.3199,1.3353,1.3046,1.3122,4303200.0],["1986-04-01",1.3046,1.3046,1.2815,1.2815,1316700.0],["1986-04-02",1.3122,1.3429,1.3046,1.3429,4147000.0],["1986-04-03",1.3353,1.3583,1.3276,1.3429,8827500.0],["1986-04-04",1.3276,1.3353,1.3199,1.3276,1327700.0],["1986-04-07",1.3046,1.3046,1.2815,1.3046,2286900.0],["1986-04-08",1.3429,1.3736,1.3429,1.366,4507800.0],["1986-04-09",1.3276,1.3506,1.3276,1.3506,7416200.0],["1986-04-10",1.3276,1.3276,1.3199,1.3276,3674000.0],["1986-04-11",1.3199,1.3276,1.3122,1.3199,2994200.0],["1986-04-14",1.3046,1.3353,1.3046,1.3353,8400700.0],["1986-04-15",1.3276,1.3429,1.3276,1.3429,8157600.0],["1986-04-16",1.3506,1.3583,1.3353,1.3506,1755600.0],["1986-04-17",1.3353,1.3353,1.3199,1.3353,1951400.0],["1986-04-18",1.3199,1.3199,1.3046,1.3046,2157100.0],["1986-04-21",1.3122,1.3199,1.3046,1.3199,1035100.0],["1986-04-22",1.3122,1.3276,1.3122,1.3199,1194600.0],["1986-04-23",1.3416,1.3493,1.3185,1.3416,6922300.0],["1986-04-24",1.3648,1.4033,1.3648,1.3879,4809200.0],["1986-04-25",1.3956,1.4419,1.3956,1.4341,2272600.0],["1986-04-28",1.4264,1.4419,1.4264,1.4341,1740200.0],["1986-04-29",1.4341,1.4419,1.4187,1.4264,2816000.0],["1986-04-30",1.4264,1.4341,1.4033,1.4033,1962400.0],["1986-05-01",1.3879,1.3956,1.3802,1.3879,1295800.0],["1986-05-02",1.3879,1.3956,1.3802,1.3802,781000.0],["1986-05-05",1.411,1.4187,1.3879,1.4033,3228500.0],["1986-05-06",1.3956,1.4033,1.3802,1.3956,1476200.0],["1986-05-07",1.3802,1.3879,1.3725,1.3802,485100.0],["1986-05-08",1.3879,1.3879,1.3648,1.3648,289300.0],["1986-05-09",1.357,1.3648,1.3416,1.357,425700.0],["1986-05-12",1.3339,1.3416,1.3262,1.3262,849200.0],["1986-05-13",1.3185,1.3339,1.3185,1.3339,837100.0],["1986-05-14",1.3262,1.3339,1.3262,1.3262,223300.0],["1986-05-15",1.3185,1.3339,1.3108,1.3108,1898600.0],["1986-05-16",1.3108,1.3108,1.2799,1.2799,939400.0],["1986-05-19",1.2876,1.2954,1.2414,1.2876,270600.0],["1986-05-20",1.2876,1.2876,1.2799,1.2876,855800.0],["1986-05-21",1.2876,1.2954,1.2799,1.2876,1510300.0],["1986-05-22",1.2954,1.3185,1.2876,1.3185,770000.0],["1986-05-23",1.2954,1.3031,1.2722,1.2876,2513500.0],["1986-05-27",1.2799,1.2876,1.2645,1.2876,2604800.0],["1986-05-28",1.2799,1.2954,1.2799,1.2876,1417900.0],["1986-05-29",1.2722,1.2799,1.2645,1.2722,432300.0],["1986-05-30",1.2645,1.2954,1.2645,1.2799,649000.0],["1986-06-02",1.2876,1.2954,1.2799,1.2799,438900.0],["1986-06-03",1.2876,1.2954,1.2722,1.2954,1370600.0],["1986-06-04",1.2799,1.2799,1.2568,1.2645,1760000.0],["1986-06-05",1.2645,1.2722,1.2568,1.2568,2147200.0],["1986-06-06",1.2645,1.2722,1.2568,1.2645,1031800.0],["1986-06-09",1.2722,1.2722,1.2491,1.2491,1566400.0],["1986-06-10",1.2799,1.2954,1.2722,1.2954,1482800.0],["1986-06-11",1.2799,1.2876,1.2799,1.2876,563200.0],["1986-06-12",1.2799,1.2876,1.2799,1.2799,287100.0],["1986-06-13",1.2799,1.2954,1.2799,1.2954,749100.0],["1986-06-16",1.2799,1.2876,1.2722,1.2799,1977800.0],["1986-06-17",1.2645,1.2722,1.2491,1.2568,2835800.0],["1986-06-18",1.2645,1.2645,1.226,1.2337,4538600.0],["1986-06-19",1.2491,1.2491,1.2337,1.2491,8541500.0],["1986-06-20",1.2414,1.2491,1.2337,1.2414,2811600.0],["1986-06-23",1.2491,1.2568,1.2414,1.2568,1364000.0],["1986-06-24",1.2568,1.2799,1.2568,1.2799,1963500.0],["1986-06-25",1.2722,1.2722,1.2568,1.2645,5316300.0],["1986-06-26",1.2414,1.2414,1.226,1.2337,2462900.0],["1986-06-27",1.2414,1.2414,1.226,1.2414,2983200.0],["1986-06-30",1.2491,1.2568,1.2337,1.2414,5260200.0],["1986-07-01",1.2414,1.2491,1.226,1.2414,6156700.0],["1986-07-02",1.226,1.226,1.2183,1.226,766700.0],["1986-07-03",1.2183,1.2337,1.2183,1.2337,1115400.0],["1986-07-07",1.226,1.2337,1.2105,1.2105,859100.0],["1986-07-08",1.2105,1.2105,1.1797,1.1874,8284100.0],["1986-07-09",1.1489,1.1566,1.1411,1.1411,5058900.0],["1986-07-10",1.1489,1.1566,1.1411,1.1489,3925900.0],["1986-07-11",1.1643,1.1797,1.1643,1.1643,4342800.0],["1986-07-14",1.1874,1.1951,1.1797,1.1951,2747800.0],["1986-07-15",1.1874,1.1951,1.1797,1.1874,2521200.0],["1986-07-16",1.1797,1.1797,1.1643,1.172,4203100.0],["1986-07-17",1.1489,1.1566,1.1489,1.1566,3487000.0],["1986-07-18",1.1257,1.1257,1.118,1.118,3814800.0],["1986-07-21",1.1411,1.1411,1.1257,1.1334,4166800.0],["1986-07-22",1.1411,1.1566,1.1334,1.1566,4999500.0],["1986-07-23",1.1411,1.1411,1.1334,1.1334,3781800.0],["1986-07-24",1.1334,1.1489,1.1334,1.1411,3694900.0],["1986-07-25",1.1411,1.1411,1.1334,1.1411,5271200.0],["1986-07-28",1.1489,1.1489,1.1334,1.1411,1086800.0],["1986-07-29",1.1334,1.1411,1.118,1.1257,5072100.0],["1986-07-30",1.1257,1.1411,1.118,1.1411,6592300.0],["1986-07-31",1.1257,1.1257,1.118,1.1257,1866700.0],["1986-08-01",1.1334,1.1334,1.1257,1.1257,2241800.0],["1986-08-04",1.1334,1.1411,1.1257,1.1334,2376000.0],["1986-08-05",1.1334,1.1489,1.1334,1.1411,481800.0],["1986-08-06",1.1643,1.172,1.1643,1.172,6791400.0],["1986-08-07",1.1951,1.2028,1.1874,1.2028,3737800.0],["1986-08-08",1.1874,1.1874,1.172,1.1797,694100.0],["1986-08-11",1.1797,1.1797,1.172,1.172,1504800.0],["1986-08-12",1.1643,1.172,1.1566,1.172,1125300.0],["1986-08-13",1.1566,1.1566,1.1489,1.1489,1230900.0],["1986-08-14",1.1257,1.1334,1.1257,1.1334,969100.0],["1986-08-15",1.1257,1.1411,1.1257,1.1411,579700.0],["1986-08-18",1.1489,1.1489,1.1411,1.1411,1351900.0],["1986-08-19",1.1566,1.172,1.1566,1.172,874500.0],["1986-08-20",1.1797,1.2028,1.1797,1.2028,2283600.0],["1986-08-21",1.1874,1.1874,1.172,1.172,1560900.0],["1986-08-22",1.2491,1.2799,1.2414,1.2568,4640900.0],["1986-08-25",1.2799,1.2876,1.2722,1.2799,1952500.0],["1986-08-26",1.2414,1.2491,1.2337,1.2414,4149200.0],["1986-08-27",1.2722,1.3108,1.2722,1.3031,4139300.0],["1986-08-28",1.2876,1.3108,1.2799,1.3031,2453000.0],["1986-08-29",1.2954,1.3031,1.2954,1.2954,788700.0],["1986-09-02",1.2722,1.2722,1.2491,1.2491,1227600.0],["1986-09-03",1.2568,1.2568,1.2491,1.2568,1953600.0],["1986-09-04",1.2722,1.2722,1.2645,1.2645,3764200.0],["1986-09-05",1.2954,1.2954,1.2722,1.2799,2640000.0],["1986-09-08",1.2568,1.2645,1.2491,1.2568,242000.0],["1986-09-09",1.2722,1.2722,1.2568,1.2568,2297900.0],["1986-09-10",1.2722,1.2722,1.2645,1.2722,501600.0],["1986-09-11",1.2722,1.2722,1.2414,1.2414,2486000.0],["1986-09-12",1.2568,1.2722,1.2491,1.2568,2497000.0],["1986-09-15",1.2568,1.2722,1.2568,1.2645,1600500.0],["1986-09-16",1.2414,1.2491,1.226,1.2491,2871000.0],["1986-09-17",1.2876,1.3031,1.2876,1.2954,2113100.0],["1986-09-18",1.3416,1.3493,1.3185,1.3339,2898500.0],["1986-09-19",1.2954,1.3031,1.2799,1.2954,1977800.0],["1986-09-22",1.2799,1.2876,1.2722,1.2876,271700.0],["1986-09-23",1.2799,1.2799,1.2722,1.2799,308000.0],["1986-09-24",1.2876,1.2954,1.2799,1.2954,394900.0],["1986-09-25",1.2876,1.2876,1.2645,1.2799,1714900.0],["1986-09-26",1.2799,1.2799,1.2645,1.2722,1399200.0],["1986-09-29",1.2568,1.2568,1.2337,1.2414,4097500.0],["1986-09-30",1.2183,1.226,1.2105,1.2105,876700.0],["1986-10-01",1.2105,1.2105,1.1797,1.1874,6561500.0],["1986-10-02",1.1643,1.172,1.1489,1.1566,7025700.0],["1986-10-03",1.172,1.172,1.1566,1.1643,4037000.0],["1986-10-06",1.2028,1.2028,1.1951,1.2028,6957500.0],["1986-10-07",1.1951,1.2028,1.1951,1.2028,2898500.0],["1986-10-08",1.2028,1.2105,1.1951,1.2028,3950100.0],["1986-10-09",1.226,1.2337,1.2183,1.2183,1609300.0],["1986-10-10",1.2183,1.2337,1.2183,1.2183,82500.0],["1986-10-13",1.2183,1.2183,1.2028,1.2028,1756700.0],["1986-10-14",1.226,1.2337,1.226,1.2337,2297900.0],["1986-10-15",1.2491,1.2491,1.226,1.2491,1346400.0],["1986-10-16",1.2645,1.2876,1.2645,1.2876,1390400.0],["1986-10-17",1.2645,1.2645,1.2568,1.2645,423500.0],["1986-10-20",1.2568,1.2645,1.2568,1.2568,297000.0],["1986-10-21",1.2645,1.2722,1.2568,1.2645,619300.0],["1986-10-22",1.2722,1.2799,1.2722,1.2799,628100.0],["1986-10-23",1.3956,1.4496,1.3956,1.4496,14080000.0],["1986-10-24",1.4337,1.4414,1.4259,1.4337,3679500.0],["1986-10-27",1.3794,1.3949,1.3639,1.3872,2481600.0],["1986-10-28",1.3872,1.4104,1.3872,1.4104,2196700.0],["1986-10-29",1.4027,1.4027,1.3872,1.4027,389400.0],["1986-10-30",1.3872,1.3949,1.3872,1.3949,653400.0],["1986-10-31",1.3639,1.3639,1.3485,1.3639,580800.0],["1986-11-03",1.3794,1.3872,1.3717,1.3794,1067000.0],["1986-11-04",1.3562,1.3639,1.3485,1.3562,828300.0],["1986-11-05",1.3097,1.3175,1.3097,1.3175,801900.0],["1986-11-06",1.2865,1.2942,1.2787,1.2942,587400.0],["1986-11-07",1.2787,1.2787,1.271,1.2787,552200.0],["1986-11-10",1.2632,1.2787,1.2555,1.271,605000.0],["1986-11-11",1.2632,1.2632,1.2555,1.2632,363000.0],["1986-11-12",1.2787,1.2865,1.271,1.2787,1037300.0],["1986-11-13",1.271,1.2787,1.2632,1.2632,658900.0],["1986-11-14",1.2632,1.2865,1.2632,1.2787,324500.0],["1986-11-17",1.2632,1.271,1.2477,1.2477,2508000.0],["1986-11-18",1.2632,1.271,1.2555,1.2632,4224000.0],["1986-11-19",1.271,1.2865,1.271,1.2865,1478400.0],["1986-11-20",1.2942,1.3175,1.2942,1.3175,445500.0],["1986-11-21",1.3562,1.3872,1.3562,1.3794,1574100.0],["1986-11-24",1.3872,1.4104,1.3794,1.4104,1877700.0],["1986-11-25",1.3794,1.3872,1.3639,1.3872,2080100.0],["1986-11-26",1.3562,1.3639,1.3485,1.3562,290400.0],["1986-11-28",1.3639,1.3717,1.3562,1.3639,401500.0],["1986-12-01",1.3485,1.3485,1.333,1.3485,471900.0],["1986-12-02",1.333,1.3485,1.333,1.3485,1200100.0],["1986-12-03",1.3485,1.3485,1.333,1.3407,541200.0],["1986-12-04",1.3562,1.3639,1.3485,1.3562,493900.0],["1986-12-05",1.3639,1.3717,1.3485,1.3562,1820500.0],["1986-12-08",1.3639,1.3794,1.3639,1.3717,1557600.0],["1986-12-09",1.3562,1.3639,1.3562,1.3562,266200.0],["1986-12-10",1.3562,1.3717,1.3562,1.3639,459800.0],["1986-12-11",1.3639,1.3639,1.3485,1.3562,330000.0],["1986-12-12",1.3485,1.3485,1.333,1.333,1266100.0],["1986-12-15",1.3252,1.3252,1.3097,1.3175,1328800.0],["1986-12-16",1.3485,1.3562,1.3407,1.3562,2428800.0],["1986-12-17",1.4027,1.4104,1.3949,1.4027,2146100.0],["1986-12-18",1.3872,1.3872,1.3562,1.3639,1632400.0],["1986-12-19",1.3639,1.3949,1.3639,1.3872,4593600.0],["1986-12-22",1.3562,1.3639,1.3485,1.3562,558800.0],["1986-12-23",1.3329,1.3407,1.3097,1.3097,779900.0],["1986-12-24",1.3252,1.333,1.3175,1.3175,1205600.0],["1986-12-26",1.3252,1.3252,1.3175,1.3175,198000.0],["1986-12-29",1.3175,1.3252,1.302,1.302,662200.0],["1986-12-30",1.3097,1.3097,1.2942,1.2942,358600.0],["1986-12-31",1.2942,1.302,1.271,1.271,760100.0],["1987-01-02",1.2865,1.3175,1.2865,1.3175,333300.0],["1987-01-05",1.3175,1.3252,1.302,1.3097,491700.0],["1987-01-06",1.3252,1.333,1.3175,1.3175,2316600.0],["1987-01-07",1.302,1.3175,1.302,1.3175,1769900.0],["1987-01-08",1.2942,1.302,1.2865,1.2865,755700.0],["1987-01-09",1.302,1.3097,1.302,1.302,816200.0],["1987-01-12",1.2865,1.2942,1.2787,1.2865,753500.0],["1987-01-13",1.2942,1.302,1.2942,1.2942,1104400.0],["1987-01-14",1.3097,1.333,1.3097,1.3175,3287900.0],["1987-01-15",1.3097,1.3175,1.3097,1.3175,1905200.0],["1987-01-16",1.2942,1.302,1.2787,1.2942,792000.0],["1987-01-19",1.2942,1.2942,1.2787,1.2942,5073200.0],["1987-01-20",1.2787,1.2942,1.2787,1.2865,1257300.0],["1987-01-21",1.2787,1.302,1.2787,1.302,1598300.0],["1987-01-22",1.2865,1.2865,1.271,1.271,517000.0],["1987-01-23",1.271,1.2787,1.2632,1.2632,1463000.0],["1987-01-26",1.2632,1.2865,1.2632,1.2632,135300.0],["1987-01-27",1.271,1.271,1.2632,1.2632,1078000.0],["1987-01-28",1.2555,1.2632,1.2555,1.2632,1013100.0],["1987-01-29",1.2555,1.2555,1.24,1.2477,1173700.0],["1987-01-30",1.2555,1.2632,1.24,1.24,1020800.0],["1987-02-02",1.2477,1.2632,1.2477,1.2555,903100.0],["1987-02-03",1.2555,1.2632,1.2555,1.2555,723800.0],["1987-02-04",1.271,1.271,1.2632,1.2632,801900.0],["1987-02-05",1.2632,1.2865,1.2555,1.2555,1014200.0],["1987-02-06",1.2632,1.271,1.2555,1.2632,553300.0],["1987-02-09",1.2632,1.2865,1.2555,1.2632,528000.0],["1987-02-10",1.2632,1.271,1.2632,1.2632,203500.0],["1987-02-11",1.2632,1.2632,1.2555,1.2555,521400.0],["1987-02-12",1.2322,1.2322,1.209,1.2245,1213300.0],["1987-02-13",1.2245,1.24,1.2245,1.24,2277000.0],["1987-02-17",1.2555,1.2865,1.2555,1.2787,1023000.0],["1987-02-18",1.3872,1.4027,1.3794,1.4027,5759600.0],["1987-02-19",1.4259,1.4647,1.4259,1.4647,4029300.0],["1987-02-20",1.3872,1.4027,1.3872,1.3949,1312300.0],["1987-02-23",1.3717,1.3794,1.3639,1.3794,927300.0],["1987-02-24",1.3717,1.3872,1.3717,1.3794,909700.0],["1987-02-25",1.3639,1.3717,1.3562,1.3639,214500.0],["1987-02-26",1.3407,1.3407,1.3252,1.333,613800.0],["1987-02-27",1.333,1.3407,1.333,1.333,1256200.0],["1987-03-02",1.3485,1.3562,1.3407,1.3485,1368400.0],["1987-03-03",1.3252,1.3252,1.3175,1.3252,151800.0],["1987-03-04",1.3175,1.3407,1.3097,1.333,981200.0],["1987-03-05",1.333,1.3407,1.333,1.333,426800.0],["1987-03-06",1.3175,1.3175,1.302,1.3175,176000.0],["1987-03-09",1.333,1.3407,1.3252,1.3252,1307900.0],["1987-03-10",1.3175,1.3252,1.3097,1.3175,1156100.0],["1987-03-11",1.3175,1.3252,1.3097,1.3175,579700.0],["1987-03-12",1.3407,1.3562,1.333,1.3562,1251800.0],["1987-03-13",1.3485,1.3485,1.333,1.3485,358600.0],["1987-03-16",1.333,1.3407,1.3252,1.333,779900.0],["1987-03-17",1.3252,1.333,1.3175,1.333,1092300.0],["1987-03-18",1.3175,1.3252,1.3175,1.3175,325600.0],["1987-03-19",1.3097,1.3252,1.302,1.3252,1141800.0],["1987-03-20",1.3097,1.3252,1.302,1.3252,430100.0],["1987-03-23",1.2865,1.2942,1.2787,1.2865,1428900.0],["1987-03-24",1.2771,1.2927,1.2693,1.2771,576400.0],["1987-03-25",1.2771,1.2849,1.2693,1.2771,291500.0],["1987-03-26",1.2927,1.3005,1.2849,1.3005,775500.0],["1987-03-27",1.2849,1.2849,1.2615,1.2615,498300.0],["1987-03-30",1.1992,1.207,1.1914,1.1992,1012000.0],["1987-03-31",1.1914,1.207,1.1914,1.1992,756800.0],["1987-04-01",1.2148,1.2382,1.2148,1.2382,1953600.0],["1987-04-02",1.246,1.2537,1.2304,1.2304,2211000.0],["1987-04-03",1.2382,1.246,1.2304,1.246,856900.0],["1987-04-06",1.2148,1.2304,1.2148,1.2226,345400.0],["1987-04-07",1.2304,1.2382,1.2226,1.2304,1140700.0],["1987-04-08",1.2226,1.2304,1.2148,1.2148,3155900.0],["1987-04-09",1.1992,1.207,1.1837,1.1914,1053800.0],["1987-04-10",1.1914,1.207,1.1914,1.1992,1587300.0],["1987-04-13",1.1525,1.1525,1.1369,1.1369,1378300.0],["1987-04-14",1.1525,1.1681,1.1525,1.1525,1590600.0],["1987-04-15",1.1525,1.1525,1.1369,1.1525,1031800.0],["1987-04-16",1.1914,1.1992,1.1837,1.1914,728200.0],["1987-04-20",1.2537,1.2615,1.2304,1.2382,2404600.0],["1987-04-21",1.2304,1.2537,1.2226,1.2537,3300000.0],["1987-04-22",1.2382,1.2382,1.2226,1.2226,413600.0],["1987-04-23",1.207,1.207,1.1914,1.1914,487300.0],["1987-04-24",1.1914,1.1992,1.1914,1.1914,111100.0],["1987-04-27",1.1992,1.2304,1.1914,1.2304,1613700.0],["1987-04-28",1.2615,1.2771,1.2537,1.2771,526900.0],["1987-04-29",1.2771,1.2849,1.2693,1.2771,1204500.0],["1987-04-30",1.2615,1.2615,1.246,1.246,1004300.0],["1987-05-01",1.2382,1.246,1.2382,1.246,697400.0],["1987-05-04",1.246,1.246,1.2382,1.246,276100.0],["1987-05-05",1.246,1.2615,1.246,1.2615,287100.0],["1987-05-06",1.246,1.246,1.2382,1.2382,297000.0],["1987-05-07",1.2382,1.2537,1.2382,1.2537,266200.0],["1987-05-08",1.246,1.2537,1.246,1.246,44000.0],["1987-05-11",1.2537,1.2615,1.2537,1.2537,740300.0],["1987-05-12",1.2382,1.246,1.2382,1.2382,367400.0],["1987-05-13",1.2615,1.2927,1.2615,1.2849,1564200.0],["1987-05-14",1.2693,1.2771,1.2615,1.2693,341000.0],["1987-05-15",1.2304,1.2537,1.2304,1.2382,678700.0],["1987-05-18",1.2226,1.2304,1.2226,1.2226,302500.0],["1987-05-19",1.2382,1.2615,1.2382,1.2382,983400.0],["1987-05-20",1.2849,1.316,1.2771,1.3083,2211000.0],["1987-05-21",1.2927,1.2927,1.2771,1.2849,413600.0],["1987-05-22",1.2693,1.2693,1.2537,1.2693,761200.0],["1987-05-26",1.2771,1.3005,1.2771,1.3005,1977800.0],["1987-05-27",1.316,1.316,1.3005,1.316,1089000.0],["1987-05-28",1.316,1.3394,1.3083,1.3394,1707200.0],["1987-05-29",1.355,1.3706,1.3472,1.3706,1358500.0],["1987-06-01",1.355,1.355,1.3394,1.3472,1361800.0],["1987-06-02",1.3316,1.3316,1.316,1.316,2934800.0],["1987-06-03",1.3316,1.355,1.3316,1.355,717200.0],["1987-06-04",1.3706,1.3861,1.3628,1.3861,798600.0],["1987-06-05",1.3861,1.3861,1.3706,1.3861,792000.0],["1987-06-08",1.3861,1.4173,1.3861,1.4095,623700.0],["1987-06-09",1.3939,1.3939,1.3861,1.3861,216700.0],["1987-06-10",1.355,1.3783,1.3472,1.355,1024100.0],["1987-06-11",1.4796,1.5029,1.4718,1.4952,3404500.0],["1987-06-12",1.5964,1.6197,1.4095,1.6197,3743300.0],["1987-06-15",1.6509,1.6509,1.6431,1.6431,2543200.0],["1987-06-16",1.6197,1.6275,1.612,1.6197,3554100.0],["1987-06-17",1.6042,1.612,1.6042,1.612,1163800.0],["1987-06-18",1.612,1.6275,1.612,1.6275,1713800.0],["1987-06-19",1.6898,1.6976,1.6743,1.6976,4747600.0],["1987-06-22",1.721,1.7443,1.721,1.7366,2049300.0],["1987-06-23",1.83,1.8456,1.83,1.8456,2677400.0],["1987-06-24",1.7833,1.7989,1.7677,1.7833,2195600.0],["1987-06-25",1.8222,1.8456,1.8222,1.8456,1182500.0],["1987-06-26",1.7833,1.7833,1.7677,1.7755,287100.0],["1987-06-29",1.7366,1.7443,1.7288,1.7366,673200.0],["1987-06-30",1.7911,1.7989,1.7755,1.7833,1691800.0],["1987-07-01",1.7443,1.7599,1.7443,1.7521,1152800.0],["1987-07-02",1.83,1.83,1.7911,1.83,1772100.0],["1987-07-06",1.7599,1.7677,1.7521,1.7521,1722600.0],["1987-07-07",1.6898,1.721,1.6898,1.7132,1072500.0],["1987-07-08",1.6042,1.6042,1.5964,1.6042,995500.0],["1987-07-09",1.6275,1.6431,1.6275,1.6275,722700.0],["1987-07-10",1.6509,1.6587,1.6509,1.6509,207900.0],["1987-07-13",1.6275,1.6353,1.6197,1.6353,463100.0],["1987-07-14",1.5964,1.612,1.5964,1.6042,359700.0],["1987-07-15",1.612,1.612,1.6042,1.6042,215600.0],["1987-07-16",1.6431,1.6509,1.6431,1.6431,1086800.0],["1987-07-17",1.7054,1.7288,1.7054,1.721,649000.0],["1987-07-20",1.7054,1.7054,1.6898,1.6898,179300.0],["1987-07-21",1.6976,1.7132,1.682,1.682,1194600.0],["1987-07-22",1.6587,1.6587,1.6197,1.6353,2710400.0],["1987-07-23",1.6587,1.6665,1.6509,1.6665,1021900.0],["1987-07-24",1.7677,1.7755,1.7599,1.7755,1855700.0],["1987-07-27",1.8378,1.8456,1.83,1.8456,1669800.0],["1987-07-28",1.8845,1.8923,1.8689,1.8923,4746500.0],["1987-07-29",1.9079,1.939,1.9079,1.939,3433100.0],["1987-07-30",1.9702,1.9935,1.9546,1.978,3637700.0],["1987-07-31",1.9702,2.0169,1.9702,2.0169,1483900.0],["1987-08-03",1.9935,2.0091,1.978,1.9935,1574100.0],["1987-08-04",1.9935,2.0247,1.9935,2.0247,1930500.0],["1987-08-05",2.048,2.0792,2.048,2.0714,2182400.0],["1987-08-06",2.0636,2.0714,2.048,2.0714,797500.0],["1987-08-07",2.0247,2.0247,2.0013,2.0247,749100.0],["1987-08-10",1.9935,2.0247,1.9935,2.0247,2536600.0],["1987-08-11",2.0325,2.0558,2.0325,2.0558,1568600.0],["1987-08-12",2.1181,2.1181,2.0558,2.0948,1267200.0],["1987-08-13",2.1337,2.1493,2.1259,2.1493,2132900.0],["1987-08-14",2.1804,2.2038,2.1726,2.2038,1871100.0],["1987-08-17",2.2194,2.2349,2.2194,2.2349,1898600.0],["1987-08-18",2.1882,2.1882,2.1493,2.1804,1841400.0],["1987-08-19",2.1649,2.1649,2.1493,2.1571,4901600.0],["1987-08-20",2.1726,2.2116,2.1726,2.2116,2114200.0],["1987-08-21",2.1726,2.1726,2.1415,2.1415,1186900.0],["1987-08-24",2.1726,2.1882,2.1726,2.1726,2064700.0],["1987-08-25",2.1649,2.2116,2.1649,2.2116,1101100.0],["1987-08-26",2.1882,2.1882,2.1726,2.1804,872300.0],["1987-08-27",2.1026,2.1181,2.0948,2.1026,1072500.0],["1987-08-28",2.048,2.0558,2.0247,2.0247,1311200.0],["1987-08-31",2.0403,2.0636,2.0403,2.0636,401500.0],["1987-09-01",2.0636,2.0636,2.0403,2.048,576400.0],["1987-09-02",2.0247,2.0247,2.0169,2.0247,1213300.0],["1987-09-03",2.1181,2.1415,2.1103,2.1415,1705000.0],["1987-09-04",2.2038,2.2194,2.2038,2.2038,840400.0],["1987-09-08",2.2194,2.2272,2.2038,2.2038,1104400.0],["1987-09-09",2.1493,2.1571,2.1415,2.1571,1122000.0],["1987-09-10",2.1649,2.1726,2.1571,2.1571,1162700.0],["1987-09-11",2.1726,2.196,2.1726,2.1882,2434300.0],["1987-09-14",2.1882,2.196,2.1804,2.1882,543400.0],["1987-09-15",2.1735,2.1813,2.1735,2.1735,757900.0],["1987-09-16",2.1813,2.1813,2.1735,2.1735,942700.0],["1987-09-17",2.1891,2.1891,2.1813,2.1813,239800.0],["1987-09-18",2.1969,2.2047,2.1891,2.2047,374000.0],["1987-09-21",2.1891,2.1891,2.1735,2.1735,259600.0],["1987-09-22",2.1579,2.1813,2.1579,2.1735,370700.0],["1987-09-23",2.1818,2.1896,2.1739,2.1896,690800.0],["1987-09-24",2.1818,2.1818,2.1739,2.1818,278300.0],["1987-09-25",2.1427,2.1505,2.1348,2.1505,829400.0],["1987-09-28",2.2287,2.2443,2.2209,2.2443,1925000.0],["1987-09-29",2.3694,2.3773,2.3616,2.3694,1586200.0],["1987-09-30",2.3694,2.3694,2.3616,2.3694,867900.0],["1987-10-01",2.3538,2.3694,2.346,2.3694,903100.0],["1987-10-02",2.3538,2.3851,2.346,2.3616,430100.0],["1987-10-05",2.3773,2.3851,2.3773,2.3773,746900.0],["1987-10-06",2.4085,2.4242,2.4007,2.4007,962500.0],["1987-10-07",2.3929,2.3929,2.3851,2.3929,643500.0],["1987-10-08",2.4007,2.4164,2.4007,2.4007,403700.0],["1987-10-09",2.3773,2.3851,2.3694,2.3694,2117500.0],["1987-10-12",2.3303,2.3382,2.3303,2.3382,179300.0],["1987-10-13",2.3773,2.4085,2.3773,2.4085,550000.0],["1987-10-14",2.3929,2.3929,2.3538,2.3538,624800.0],["1987-10-15",2.3147,2.3147,2.2678,2.2834,390500.0],["1987-10-16",2.2912,2.2912,2.2365,2.2443,1629100.0],["1987-10-19",2.0645,2.127,1.7673,2.0566,2328700.0],["1987-10-20",1.8377,1.9628,1.6735,1.8611,3362700.0],["1987-10-21",2.0019,2.1114,2.0019,2.1114,1839200.0],["1987-10-22",1.8768,1.9863,1.8142,1.8611,2161500.0],["1987-10-23",1.8299,1.9081,1.8142,1.8846,1923900.0],["1987-10-26",1.6891,1.6891,1.5718,1.5718,831600.0],["1987-10-27",1.8455,1.8768,1.8142,1.8455,1541100.0],["1987-10-28",1.6578,1.8142,1.6265,1.6891,1525700.0],["1987-10-29",1.736,1.8299,1.736,1.7986,782100.0],["1987-10-30",1.8064,1.8455,1.8064,1.822,3152600.0],["1987-11-02",1.7908,1.7986,1.7751,1.7829,859100.0],["1987-11-03",1.7204,1.7673,1.7047,1.736,1947000.0],["1987-11-04",1.7204,1.7829,1.7204,1.7595,729300.0],["1987-11-05",1.7908,1.8142,1.7908,1.8142,1533400.0],["1987-11-06",1.8611,1.8924,1.8611,1.8846,1703900.0],["1987-11-09",1.7986,1.8064,1.7751,1.7908,1082400.0],["1987-11-10",1.7908,1.8377,1.7673,1.8142,2065800.0],["1987-11-11",1.9081,1.9081,1.8533,1.8533,1142900.0],["1987-11-12",2.0019,2.0332,2.0019,2.0097,1588400.0],["1987-11-13",2.0566,2.0645,2.0488,2.0566,1062600.0],["1987-11-16",2.1348,2.1661,2.1192,2.1427,1618100.0],["1987-11-17",2.0879,2.0879,2.0488,2.0566,1205600.0],["1987-11-18",2.1583,2.2287,2.1505,2.2287,2108700.0],["1987-11-19",2.1583,2.1974,2.1427,2.1427,1606000.0],["1987-11-20",2.2052,2.2678,2.1974,2.26,1227600.0],["1987-11-23",2.26,2.2678,2.2443,2.2521,645700.0],["1987-11-24",2.2756,2.2991,2.2756,2.2912,1631300.0],["1987-11-25",2.2756,2.2834,2.2678,2.2678,425700.0],["1987-11-27",2.2209,2.2287,2.213,2.213,228800.0],["1987-11-30",2.1661,2.1818,2.1505,2.1739,1004300.0],["1987-12-01",2.2834,2.2991,2.2756,2.2834,1631300.0],["1987-12-02",2.26,2.2678,2.2521,2.2678,785400.0],["1987-12-03",2.2756,2.2912,2.2521,2.2521,1376100.0],["1987-12-04",2.2521,2.2834,2.2521,2.2756,1419000.0],["1987-12-07",2.2912,2.3382,2.2912,2.3382,719400.0],["1987-12-08",2.3929,2.4242,2.3851,2.4242,790900.0],["1987-12-09",2.3851,2.4085,2.3773,2.4085,487300.0],["1987-12-10",2.3773,2.4398,2.3773,2.3929,1604900.0],["1987-12-11",2.3851,2.4085,2.3851,2.4085,693000.0],["1987-12-14",2.4085,2.4789,2.4085,2.4789,489500.0],["1987-12-15",2.4242,2.432,2.4085,2.4164,581900.0],["1987-12-16",2.3929,2.4164,2.3851,2.4164,641300.0],["1987-12-17",2.4711,2.4711,2.4398,2.4398,344300.0],["1987-12-18",2.4398,2.518,2.4398,2.5102,2126300.0],["1987-12-21",2.4789,2.4946,2.4711,2.4946,431200.0],["1987-12-22",2.432,2.4398,2.4242,2.4242,632500.0],["1987-12-23",2.4398,2.4633,2.4398,2.4476,377300.0],["1987-12-24",2.4164,2.432,2.4164,2.4242,102300.0],["1987-12-28",2.3773,2.3851,2.3538,2.3694,92400.0],["1987-12-29",2.346,2.3616,2.3225,2.3303,249700.0],["1987-12-30",2.3303,2.3773,2.3303,2.3773,581900.0],["1987-12-31",2.3773,2.3773,2.3538,2.3616,243100.0],["1988-01-04",2.3773,2.4242,2.3694,2.4164,862400.0],["1988-01-05",2.4555,2.4867,2.4242,2.432,682000.0],["1988-01-06",2.4789,2.4867,2.4555,2.4867,1909600.0],["1988-01-07",2.4164,2.4555,2.4164,2.4555,667700.0],["1988-01-08",2.4242,2.4398,2.3929,2.3929,1003200.0],["1988-01-11",2.3929,2.4085,2.3694,2.4085,698500.0],["1988-01-12",2.3773,2.3773,2.346,2.3773,359700.0],["1988-01-13",2.3773,2.3851,2.3616,2.3773,839300.0],["1988-01-14",2.4085,2.4085,2.3929,2.4085,242000.0],["1988-01-15",2.4555,2.4711,2.4476,2.4555,1212200.0],["1988-01-18",2.3929,2.3929,2.3694,2.3851,302500.0],["1988-01-19",2.3616,2.3773,2.3616,2.3616,918500.0],["1988-01-20",2.3382,2.3382,2.2834,2.2912,268400.0],["1988-01-21",2.3147,2.3147,2.2991,2.3147,717200.0],["1988-01-22",2.3147,2.3147,2.2834,2.3069,599500.0],["1988-01-25",2.3069,2.3069,2.2834,2.2991,189200.0],["1988-01-26",2.3225,2.3303,2.3147,2.3147,477400.0],["1988-01-27",2.3147,2.3147,2.2912,2.2912,448800.0],["1988-01-28",2.3069,2.3225,2.3069,2.3225,254100.0],["1988-01-29",2.3147,2.3147,2.3069,2.3069,115500.0],["1988-02-01",2.2912,2.2991,2.2834,2.2834,83600.0],["1988-02-02",2.2834,2.2912,2.2678,2.2756,247500.0],["1988-02-03",2.26,2.2756,2.2443,2.2443,200200.0],["1988-02-04",2.2756,2.2834,2.26,2.26,547800.0],["1988-02-05",2.26,2.26,2.2521,2.2521,269500.0],["1988-02-08",2.2209,2.2365,2.213,2.2365,555500.0],["1988-02-09",2.2365,2.2365,2.2287,2.2365,134200.0],["1988-02-10",2.3225,2.3382,2.3225,2.3382,1054900.0],["1988-02-11",2.3382,2.3382,2.3225,2.3303,673200.0],["1988-02-12",2.3303,2.346,2.3225,2.3303,432300.0],["1988-02-16",2.3225,2.3303,2.3069,2.3147,449900.0],["1988-02-17",2.3147,2.3303,2.3147,2.3147,276100.0],["1988-02-18",2.3225,2.3225,2.3147,2.3147,683100.0],["1988-02-19",2.3225,2.3851,2.3225,2.3851,2656500.0],["1988-02-22",2.3538,2.3773,2.346,2.3773,622600.0],["1988-02-23",2.346,2.3538,2.3382,2.3538,575300.0],["1988-02-24",2.3538,2.3538,2.346,2.346,193600.0],["1988-02-25",2.346,2.3616,2.3303,2.3303,750200.0],["1988-02-26",2.3616,2.3929,2.3616,2.3929,1557600.0],["1988-02-29",2.3929,2.4085,2.3851,2.4085,1661000.0],["1988-03-01",2.4085,2.4242,2.4085,2.4164,1353000.0],["1988-03-02",2.4476,2.4867,2.4398,2.4711,3146000.0],["1988-03-03",2.4789,2.5337,2.4789,2.5258,4213000.0],["1988-03-04",2.518,2.5258,2.5102,2.518,1081300.0],["1988-03-07",2.5493,2.5728,2.5415,2.5493,4406600.0],["1988-03-08",2.5649,2.5728,2.5571,2.5649,1595000.0],["1988-03-09",2.5728,2.5884,2.5728,2.5884,2489300.0],["1988-03-10",2.5806,2.5806,2.5258,2.5258,1564200.0],["1988-03-11",2.5415,2.5571,2.5337,2.5571,831600.0],["1988-03-14",2.5337,2.5337,2.518,2.5337,211200.0],["1988-03-15",2.5337,2.5337,2.5258,2.5337,305800.0],["1988-03-16",2.5728,2.604,2.5728,2.5962,1555400.0],["1988-03-17",2.6119,2.6275,2.6119,2.6275,1113200.0],["1988-03-18",2.6119,2.6197,2.604,2.604,1488300.0],["1988-03-21",2.5962,2.6119,2.5884,2.5962,649000.0],["1988-03-22",2.604,2.604,2.5962,2.604,426800.0],["1988-03-23",2.5962,2.604,2.5884,2.604,150700.0],["1988-03-24",2.5504,2.5504,2.5347,2.5425,432300.0],["1988-03-25",2.5425,2.5425,2.5111,2.5111,261800.0],["1988-03-28",2.5268,2.5504,2.5268,2.5425,928400.0],["1988-03-29",2.6053,2.6367,2.6053,2.6367,420200.0],["1988-03-30",2.6288,2.6288,2.6131,2.621,1200100.0],["1988-03-31",2.621,2.6288,2.6131,2.621,316800.0],["1988-04-04",2.5739,2.621,2.5739,2.6053,324500.0],["1988-04-05",2.621,2.6524,2.621,2.6524,1104400.0],["1988-04-06",2.6445,2.6838,2.6445,2.6838,1035100.0],["1988-04-07",2.723,2.7309,2.7152,2.723,1793000.0],["1988-04-08",2.7309,2.7465,2.723,2.7465,1447600.0],["1988-04-11",2.7465,2.7544,2.7309,2.7544,1529000.0],["1988-04-12",2.7779,2.8172,2.7779,2.8172,2063600.0],["1988-04-13",2.825,2.825,2.7936,2.8093,1355200.0],["1988-04-14",2.7779,2.7936,2.7544,2.7622,2063600.0],["1988-04-15",2.7701,2.825,2.7701,2.8093,2151600.0],["1988-04-18",2.7622,2.8172,2.723,2.7465,1226500.0],["1988-04-19",2.7387,2.7779,2.7387,2.7622,2517900.0],["1988-04-20",2.7622,2.7622,2.7544,2.7622,763400.0],["1988-04-21",2.7387,2.7465,2.7309,2.7387,779900.0],["1988-04-22",2.7465,2.7544,2.7387,2.7465,873400.0],["1988-04-25",2.7936,2.8172,2.7936,2.8093,831600.0],["1988-04-26",2.7858,2.7936,2.7779,2.7779,1140700.0],["1988-04-27",2.7622,2.7779,2.7622,2.7701,332200.0],["1988-04-28",2.7779,2.7779,2.7701,2.7779,187000.0],["1988-04-29",2.7858,2.7858,2.7779,2.7779,324500.0],["1988-05-02",2.8015,2.8329,2.8015,2.825,297000.0],["1988-05-03",2.8407,2.8407,2.8329,2.8329,493900.0],["1988-05-04",2.8329,2.8407,2.8329,2.8407,116600.0],["1988-05-05",2.8329,2.8407,2.825,2.825,247500.0],["1988-05-06",2.825,2.825,2.7936,2.7936,314600.0],["1988-05-09",2.7309,2.7387,2.723,2.723,624800.0],["1988-05-10",2.7309,2.7387,2.7309,2.7309,160600.0],["1988-05-11",2.6759,2.6759,2.621,2.6602,3320900.0],["1988-05-12",2.7152,2.723,2.6995,2.6995,907500.0],["1988-05-13",2.723,2.7387,2.723,2.7309,778800.0],["1988-05-16",2.7465,2.7622,2.7387,2.7622,1054900.0],["1988-05-17",2.7701,2.7701,2.7309,2.7309,1764400.0],["1988-05-18",2.7152,2.7152,2.6916,2.6995,1106600.0],["1988-05-19",2.6838,2.6838,2.6524,2.6759,1760000.0],["1988-05-20",2.6681,2.6681,2.6602,2.6681,459800.0],["1988-05-23",2.6367,2.6367,2.5974,2.6131,1485000.0],["1988-05-24",2.6288,2.6602,2.6288,2.6524,792000.0],["1988-05-25",2.6445,2.6524,2.6367,2.6367,628100.0],["1988-05-26",2.621,2.6288,2.6131,2.6288,1241900.0],["1988-05-27",2.5504,2.5582,2.5425,2.5504,1299100.0],["1988-05-31",2.5582,2.5974,2.5582,2.5896,1412400.0],["1988-06-01",2.5974,2.6053,2.5739,2.6053,1122000.0],["1988-06-02",2.5661,2.5661,2.5268,2.5268,708400.0],["1988-06-03",2.5425,2.5661,2.5425,2.5582,480700.0],["1988-06-06",2.6131,2.621,2.6053,2.6131,421300.0],["1988-06-07",2.6053,2.6053,2.5818,2.5896,427900.0],["1988-06-08",2.5818,2.6053,2.5818,2.5975,705100.0],["1988-06-09",2.6131,2.6131,2.5818,2.5896,594000.0],["1988-06-10",2.5818,2.5818,2.5661,2.5739,259600.0],["1988-06-13",2.5739,2.5896,2.5739,2.5896,379500.0],["1988-06-14",2.5974,2.6367,2.5974,2.6053,1619200.0],["1988-06-15",2.5896,2.5896,2.5739,2.5739,71500.0],["1988-06-16",2.5896,2.5896,2.5661,2.5661,1042800.0],["1988-06-17",2.5661,2.5818,2.5582,2.5582,726000.0],["1988-06-20",2.5504,2.5504,2.519,2.5268,2131800.0],["1988-06-21",2.5111,2.5268,2.5111,2.5268,1237500.0],["1988-06-22",2.5347,2.5504,2.5268,2.5268,1141800.0],["1988-06-23",2.5268,2.5268,2.5033,2.5111,687500.0],["1988-06-24",2.4797,2.4797,2.4327,2.4405,1272700.0],["1988-06-27",2.4091,2.417,2.4013,2.4091,3042600.0],["1988-06-28",2.4248,2.4405,2.417,2.417,881100.0],["1988-06-29",2.4797,2.4954,2.4719,2.4876,2214300.0],["1988-06-30",2.4797,2.4876,2.4719,2.4719,1136300.0],["1988-07-01",2.4013,2.4013,2.3699,2.3777,575300.0],["1988-07-05",2.4248,2.4405,2.4248,2.4327,930600.0],["1988-07-06",2.5033,2.5111,2.4719,2.4719,5111700.0],["1988-07-07",2.519,2.5347,2.519,2.519,1799600.0],["1988-07-08",2.5582,2.5739,2.5504,2.5504,954800.0],["1988-07-11",2.5425,2.5425,2.5268,2.5347,558800.0],["1988-07-12",2.5504,2.5504,2.5347,2.5425,2399100.0],["1988-07-13",2.5033,2.5111,2.4954,2.5111,675400.0],["1988-07-14",2.5504,2.5975,2.5504,2.5975,1789700.0],["1988-07-15",2.5111,2.519,2.4954,2.4954,2018500.0],["1988-07-18",2.4797,2.4876,2.464,2.4876,1312300.0],["1988-07-19",2.464,2.4719,2.4484,2.4562,488400.0],["1988-07-20",2.5739,2.5974,2.5739,2.5896,1927200.0],["1988-07-21",2.7387,2.7465,2.723,2.7309,2885300.0],["1988-07-22",2.825,2.8486,2.825,2.8407,1843600.0],["1988-07-25",3.0604,3.0918,3.0604,3.084,3745500.0],["1988-07-26",3.084,3.0997,3.0761,3.0761,3969900.0],["1988-07-27",3.2488,3.2802,3.2488,3.2566,4290000.0],["1988-07-28",3.3429,3.39,3.3429,3.3665,2396900.0],["1988-07-29",3.3037,3.3116,3.288,3.2959,1070300.0],["1988-08-01",3.3037,3.3272,3.3037,3.3194,478500.0],["1988-08-02",3.288,3.2959,3.2723,3.2802,1611500.0],["1988-08-03",3.288,3.3194,3.288,3.3194,985600.0],["1988-08-04",3.2723,3.2723,3.2488,3.2645,1002100.0],["1988-08-05",3.186,3.186,3.1389,3.1389,853600.0],["1988-08-08",3.1625,3.1703,3.1546,3.1625,1234200.0],["1988-08-09",3.2566,3.2566,3.2017,3.2095,1628000.0],["1988-08-10",3.186,3.1938,3.1546,3.1625,1320000.0],["1988-08-11",3.2723,3.3116,3.2645,3.3116,2389200.0],["1988-08-12",3.3037,3.3037,3.288,3.3037,209000.0],["1988-08-15",3.3272,3.3351,3.3272,3.3272,477400.0],["1988-08-16",3.3743,3.4057,3.3743,3.4057,2106500.0],["1988-08-17",3.3508,3.3508,3.3272,3.3429,602800.0],["1988-08-18",3.3429,3.3586,3.3429,3.3586,1557600.0],["1988-08-19",3.3351,3.3351,3.3272,3.3351,231000.0],["1988-08-22",3.2959,3.3037,3.2802,3.2802,1025200.0],["1988-08-23",3.2488,3.2645,3.2409,3.2488,729300.0],["1988-08-24",3.186,3.2174,3.186,3.2174,2335300.0],["1988-08-25",3.186,3.186,3.1625,3.186,1196800.0],["1988-08-26",3.186,3.1938,3.1781,3.1938,732600.0],["1988-08-29",3.0997,3.1232,3.0997,3.1232,482900.0],["1988-08-30",3.1311,3.1311,3.1075,3.1154,378400.0],["1988-08-31",3.0526,3.0683,3.0134,3.0134,2313300.0],["1988-09-01",3.0918,3.0997,3.0761,3.0918,2664200.0],["1988-09-02",3.1389,3.2017,3.1389,3.2017,743600.0],["1988-09-06",3.1468,3.1546,3.1311,3.1546,237600.0],["1988-09-07",3.1703,3.2017,3.1703,3.1938,992200.0],["1988-09-08",3.1389,3.1546,3.1311,3.1468,782100.0],["1988-09-09",3.1311,3.1546,3.1232,3.1468,610500.0],["1988-09-12",3.1468,3.1625,3.1468,3.1625,298100.0],["1988-09-13",3.1625,3.1781,3.1625,3.1781,283800.0],["1988-09-14",3.1781,3.1781,3.1625,3.1781,204600.0],["1988-09-15",3.186,3.2095,3.186,3.1938,595100.0],["1988-09-16",3.2095,3.2252,3.2095,3.2252,500500.0],["1988-09-19",3.2645,3.2645,3.2488,3.2566,1626900.0],["1988-09-20",3.2017,3.2174,3.1938,3.2174,388300.0],["1988-09-21",3.2017,3.2017,3.1938,3.2017,214500.0],["1988-09-22",3.1468,3.1546,3.1232,3.1311,355300.0],["1988-09-23",3.1197,3.1355,3.1197,3.1355,656700.0],["1988-09-26",3.0805,3.0883,3.0647,3.0883,246400.0],["1988-09-27",3.0962,3.1119,3.0962,3.1119,158400.0],["1988-09-28",3.1119,3.1197,3.1119,3.1119,179300.0],["1988-09-29",3.0726,3.0883,3.0726,3.0883,694100.0],["1988-09-30",3.0647,3.0805,3.0569,3.0647,575300.0],["1988-10-03",3.0255,3.0255,3.0019,3.0019,525800.0],["1988-10-04",2.9704,2.9704,2.9547,2.9626,350900.0],["1988-10-05",2.8761,2.8761,2.8526,2.8604,1163800.0],["1988-10-06",2.8447,2.8604,2.8369,2.8526,1584000.0],["1988-10-07",2.939,2.9547,2.9311,2.9469,686400.0],["1988-10-10",2.9783,2.9862,2.9783,2.9783,530200.0],["1988-10-11",2.9783,2.9862,2.9704,2.9783,469700.0],["1988-10-12",2.939,2.939,2.8526,2.8526,987800.0],["1988-10-13",2.9154,2.939,2.9154,2.939,782100.0],["1988-10-14",2.939,2.9547,2.939,2.939,770000.0],["1988-10-17",2.9704,2.9862,2.9704,2.9862,354200.0],["1988-10-18",3.0019,3.0333,3.0019,3.0333,796400.0],["1988-10-19",3.049,3.0647,3.0254,3.0254,277200.0],["1988-10-20",3.049,3.0647,3.049,3.0647,907500.0],["1988-10-21",3.0254,3.0333,3.0176,3.0333,376200.0],["1988-10-24",2.9704,2.9783,2.9704,2.9704,392700.0],["1988-10-25",2.9704,2.9862,2.9704,2.9862,453200.0],["1988-10-26",2.994,2.994,2.9783,2.9783,514800.0],["1988-10-27",2.9547,2.9547,2.9233,2.9312,282700.0],["1988-10-28",2.9311,2.9469,2.9311,2.939,183700.0],["1988-10-31",3.0019,3.0097,2.994,3.0097,567600.0],["1988-11-01",2.994,3.0019,2.994,3.0019,254100.0],["1988-11-02",2.9783,2.9783,2.9626,2.9704,199100.0],["1988-11-03",2.9704,2.9704,2.9626,2.9704,134200.0],["1988-11-04",2.939,2.939,2.9233,2.9312,223300.0],["1988-11-07",2.8997,2.8997,2.8761,2.8919,286000.0],["1988-11-08",2.9704,2.994,2.9704,2.9862,999900.0],["1988-11-09",2.9626,2.9626,2.9469,2.9547,315700.0],["1988-11-10",2.9312,2.939,2.9233,2.9312,352000.0],["1988-11-11",2.939,2.9469,2.939,2.9469,157300.0],["1988-11-14",2.9469,2.9547,2.939,2.9547,198000.0],["1988-11-15",2.9704,2.994,2.9704,2.994,458700.0],["1988-11-16",3.049,3.0569,3.0254,3.0412,838200.0],["1988-11-17",3.1826,3.2612,3.1826,3.2612,1509200.0],["1988-11-18",3.2298,3.2455,3.214,3.2455,531300.0],["1988-11-21",3.2298,3.2298,3.214,3.2219,381700.0],["1988-11-22",3.2062,3.2062,3.1826,3.1983,418000.0],["1988-11-23",3.2062,3.2376,3.2062,3.2219,235400.0],["1988-11-25",3.3948,3.4105,3.3869,3.4105,1057100.0],["1988-11-28",3.3869,3.4026,3.3869,3.3948,402600.0],["1988-11-29",3.4577,3.5127,3.4577,3.4734,1304600.0],["1988-11-30",3.4419,3.4498,3.4341,3.4419,1370600.0],["1988-12-01",3.3948,3.3948,3.3791,3.3791,304700.0],["1988-12-02",3.3948,3.3948,3.3869,3.3869,93500.0],["1988-12-05",3.3869,3.4026,3.3869,3.4026,277200.0],["1988-12-06",3.4341,3.4655,3.4341,3.4655,808500.0],["1988-12-07",3.5048,3.5205,3.5048,3.5048,1269400.0],["1988-12-08",3.4891,3.5048,3.4812,3.5048,883300.0],["1988-12-09",3.5048,3.5127,3.4891,3.5127,546700.0],["1988-12-12",3.4577,3.4577,3.4498,3.4498,161700.0],["1988-12-13",3.4734,3.4812,3.4734,3.4812,513700.0],["1988-12-14",3.5834,3.6305,3.5834,3.6305,2052600.0],["1988-12-15",3.5834,3.5834,3.5677,3.5834,1180300.0],["1988-12-16",3.5991,3.6148,3.5912,3.607,869000.0],["1988-12-19",3.6463,3.6777,3.6463,3.6698,871200.0],["1988-12-20",3.6148,3.6148,3.5991,3.5991,1027400.0],["1988-12-21",3.5991,3.5991,3.5834,3.5912,282700.0],["1988-12-22",3.5755,3.607,3.5755,3.607,1196800.0],["1988-12-23",3.6227,3.6305,3.6148,3.6148,289300.0],["1988-12-27",3.607,3.607,3.5834,3.5991,178200.0],["1988-12-28",3.5991,3.607,3.5912,3.5991,292600.0],["1988-12-29",3.5991,3.6148,3.5912,3.607,287100.0],["1988-12-30",3.6227,3.6463,3.607,3.6384,324500.0],["1989-01-03",3.6463,3.6541,3.6463,3.6541,342100.0],["1989-01-04",3.6541,3.6541,3.5912,3.607,663300.0],["1989-01-05",3.607,3.6148,3.607,3.607,519200.0],["1989-01-06",3.662,3.662,3.6463,3.6463,842600.0],["1989-01-09",3.6463,3.662,3.6463,3.662,910800.0],["1989-01-10",3.7091,3.7248,3.7091,3.717,794200.0],["1989-01-11",3.7248,3.7641,3.7248,3.7641,1607100.0],["1989-01-12",3.7406,3.7563,3.7406,3.7484,924000.0],["1989-01-13",3.717,3.717,3.7013,3.7013,801900.0],["1989-01-16",3.7013,3.7013,3.6855,3.6855,403700.0],["1989-01-17",3.662,3.6698,3.662,3.6698,441100.0],["1989-01-18",3.6463,3.6463,3.6305,3.6305,1083500.0],["1989-01-19",3.5284,3.5284,3.5048,3.5127,1340900.0],["1989-01-20",3.5205,3.5441,3.5127,3.5362,569800.0],["1989-01-23",3.5205,3.5441,3.5127,3.5362,565400.0],["1989-01-24",3.5284,3.552,3.5284,3.552,380600.0],["1989-01-25",3.552,3.552,3.5362,3.5441,991100.0],["1989-01-26",3.5205,3.5362,3.5205,3.5284,300300.0],["1989-01-27",3.5755,3.5834,3.5677,3.5755,1094500.0],["1989-01-30",3.5441,3.5598,3.5441,3.5441,534600.0],["1989-01-31",3.5362,3.5362,3.5048,3.5048,895400.0],["1989-02-01",3.4891,3.5048,3.4891,3.4891,584100.0],["1989-02-02",3.4734,3.4891,3.4734,3.4812,993300.0],["1989-02-03",3.4891,3.5205,3.4812,3.4969,1915100.0],["1989-02-06",3.4969,3.5048,3.4969,3.5048,355300.0],["1989-02-07",3.4734,3.5048,3.4734,3.5048,633600.0],["1989-02-08",3.4891,3.4891,3.4734,3.4734,1131900.0],["1989-02-09",3.5048,3.5284,3.5048,3.5284,410300.0],["1989-02-10",3.5127,3.5127,3.4734,3.4891,537900.0],["1989-02-13",3.4577,3.4734,3.4498,3.4734,430100.0],["1989-02-14",3.4891,3.5205,3.4891,3.5205,167200.0],["1989-02-15",3.4969,3.5127,3.4969,3.4969,958100.0],["1989-02-16",3.4419,3.4498,3.4184,3.4184,2017400.0],["1989-02-17",3.4341,3.4498,3.4341,3.4419,434500.0],["1989-02-21",3.4105,3.4105,3.3869,3.3948,774400.0],["1989-02-22",3.4655,3.4734,3.4577,3.4655,1148400.0],["1989-02-23",3.4655,3.4969,3.4655,3.4891,936100.0],["1989-02-24",3.4891,3.4891,3.4812,3.4812,272800.0],["1989-02-27",3.4812,3.4891,3.4655,3.4655,245300.0],["1989-02-28",3.4262,3.4419,3.4184,3.4341,490600.0],["1989-03-01",3.4498,3.4577,3.4262,3.4262,668800.0],["1989-03-02",3.4498,3.4891,3.4498,3.4891,623700.0],["1989-03-03",3.4419,3.4419,3.4419,3.4419,420200.0],["1989-03-06",3.4105,3.4105,3.3869,3.3869,468600.0],["1989-03-07",3.4419,3.4498,3.4419,3.4498,166100.0],["1989-03-08",3.4184,3.4262,3.4105,3.4105,281600.0],["1989-03-09",3.3634,3.3791,3.3634,3.3791,349800.0],["1989-03-10",3.3634,3.3634,3.3555,3.3634,369600.0],["1989-03-13",3.3319,3.3398,3.3162,3.3162,844800.0],["1989-03-14",3.3398,3.3398,3.3319,3.3398,198000.0],["1989-03-15",3.3634,3.3712,3.3555,3.3555,502700.0],["1989-03-16",3.3476,3.3476,3.3319,3.3398,308000.0],["1989-03-17",3.2691,3.2691,3.2376,3.2455,1027400.0],["1989-03-20",3.1905,3.1905,3.1748,3.1748,799700.0],["1989-03-21",3.1983,3.214,3.1983,3.1983,837100.0],["1989-03-22",3.1905,3.2062,3.1826,3.1983,592900.0],["1989-03-23",3.2233,3.2391,3.2233,3.2391,223300.0],["1989-03-27",3.1839,3.1839,3.1681,3.176,29700.0],["1989-03-28",3.2942,3.2942,3.2863,3.2863,555500.0],["1989-03-29",3.2785,3.2785,3.2469,3.2469,456500.0],["1989-03-30",3.2233,3.2391,3.2233,3.2312,481800.0],["1989-03-31",3.2154,3.2154,3.2075,3.2154,81400.0],["1989-04-03",3.2312,3.2548,3.2312,3.2548,544500.0],["1989-04-04",3.2548,3.2706,3.2548,3.2627,94600.0],["1989-04-05",3.2469,3.2548,3.2469,3.2469,304700.0],["1989-04-06",3.2075,3.2154,3.1918,3.1997,287100.0],["1989-04-07",3.1918,3.1997,3.176,3.1918,212300.0],["1989-04-10",3.1839,3.1918,3.176,3.1839,301400.0],["1989-04-11",3.2154,3.2154,3.1997,3.2075,310200.0],["1989-04-12",3.2233,3.2233,3.2075,3.2233,231000.0],["1989-04-13",3.2154,3.2233,3.2075,3.2075,317900.0],["1989-04-14",3.2391,3.2627,3.2391,3.2627,559900.0],["1989-04-17",3.2627,3.2627,3.2391,3.2391,460900.0],["1989-04-18",3.2391,3.2706,3.2391,3.2706,1822700.0],["1989-04-19",3.2469,3.2469,3.2312,3.2312,245300.0],["1989-04-20",3.2154,3.2154,3.1681,3.1839,309100.0],["1989-04-21",3.1997,3.2233,3.1997,3.2154,240900.0],["1989-04-24",3.1918,3.1997,3.176,3.1839,253000.0],["1989-04-25",3.2075,3.2154,3.1918,3.1918,921800.0],["1989-04-26",3.1603,3.176,3.1524,3.1681,115500.0],["1989-04-27",3.1524,3.1524,3.1366,3.1524,189200.0],["1989-04-28",3.1524,3.1603,3.1366,3.1366,401500.0],["1989-05-01",3.1524,3.1524,3.1366,3.1524,102300.0],["1989-05-02",3.1524,3.176,3.1524,3.1681,800800.0],["1989-05-03",3.1603,3.176,3.1603,3.1681,304700.0],["1989-05-04",3.176,3.176,3.1603,3.1603,193600.0],["1989-05-05",3.1681,3.176,3.1681,3.1681,407000.0],["1989-05-08",3.2706,3.2706,3.2627,3.2627,655600.0],["1989-05-09",3.3336,3.3573,3.3336,3.3573,1106600.0],["1989-05-10",3.3021,3.31,3.2942,3.31,312400.0],["1989-05-11",3.2942,3.2942,3.2706,3.2706,128700.0],["1989-05-12",3.2706,3.2785,3.2548,3.2548,970200.0],["1989-05-15",3.2154,3.2154,3.2075,3.2154,119900.0],["1989-05-16",3.3179,3.3336,3.3021,3.31,951500.0],["1989-05-17",3.2863,3.3021,3.2863,3.2942,325600.0],["1989-05-18",3.2706,3.2706,3.2706,3.2706,75900.0],["1989-05-19",3.3415,3.3494,3.3415,3.3494,314600.0],["1989-05-22",3.3652,3.3652,3.3573,3.3652,509300.0],["1989-05-23",3.3573,3.3652,3.3336,3.3415,441100.0],["1989-05-24",3.2942,3.2942,3.2627,3.2706,572000.0],["1989-05-25",3.31,3.3336,3.31,3.3336,787600.0],["1989-05-26",3.3494,3.3652,3.3415,3.3415,179300.0],["1989-05-30",3.2706,3.2785,3.2706,3.2706,48400.0],["1989-05-31",3.4046,3.4124,3.3967,3.4124,899800.0],["1989-06-01",3.4203,3.4282,3.4203,3.4203,194700.0],["1989-06-02",3.4597,3.4991,3.4597,3.4834,620400.0],["1989-06-05",3.4676,3.4676,3.4361,3.4361,243100.0],["1989-06-06",3.4124,3.4203,3.4124,3.4203,453200.0],["1989-06-07",3.4046,3.4203,3.4046,3.4203,266200.0],["1989-06-08",3.3967,3.3967,3.3809,3.3967,66000.0],["1989-06-09",3.3494,3.3573,3.3415,3.3415,353100.0],["1989-06-12",3.3415,3.3573,3.3415,3.3573,535700.0],["1989-06-13",3.3415,3.3494,3.31,3.3494,416900.0],["1989-06-14",3.2942,3.2942,3.2785,3.2863,286000.0],["1989-06-15",3.2233,3.2942,3.2233,3.2942,817300.0],["1989-06-16",3.31,3.3179,3.3021,3.31,198000.0],["1989-06-19",3.3573,3.373,3.3573,3.3652,515900.0],["1989-06-20",3.3967,3.4124,3.3967,3.3967,598400.0],["1989-06-21",3.4046,3.4046,3.3888,3.3967,1317800.0],["1989-06-22",3.4361,3.4597,3.4361,3.4597,143000.0],["1989-06-23",3.4991,3.5228,3.4991,3.5228,207900.0],["1989-06-26",3.4518,3.4518,3.4203,3.4203,96800.0],["1989-06-27",3.3967,3.4046,3.373,3.373,445500.0],["1989-06-28",3.31,3.3258,3.3021,3.31,200200.0],["1989-06-29",3.3967,3.3967,3.3336,3.3336,218900.0],["1989-06-30",3.31,3.3258,3.31,3.3258,235400.0],["1989-07-03",3.3888,3.3967,3.3888,3.3888,334400.0],["1989-07-05",3.5307,3.5464,3.5307,3.5464,484000.0],["1989-07-06",3.5622,3.5779,3.5543,3.5622,545600.0],["1989-07-07",3.5937,3.6095,3.5937,3.6095,1034000.0],["1989-07-10",3.6016,3.6016,3.5701,3.5779,293700.0],["1989-07-11",3.5307,3.5307,3.5149,3.5149,110000.0],["1989-07-12",3.5228,3.5228,3.5149,3.5228,77000.0],["1989-07-13",3.5228,3.5307,3.5149,3.5307,367400.0],["1989-07-14",3.5149,3.5149,3.4913,3.4913,195800.0],["1989-07-17",3.4755,3.4755,3.4518,3.4755,64900.0],["1989-07-18",3.4518,3.4597,3.444,3.4597,134200.0],["1989-07-19",3.4834,3.4913,3.4834,3.4913,609400.0],["1989-07-20",3.5543,3.5701,3.5543,3.5701,262900.0],["1989-07-21",3.5543,3.5543,3.5464,3.5543,353100.0],["1989-07-24",3.5464,3.5464,3.5307,3.5385,106700.0],["1989-07-25",3.5149,3.5228,3.5149,3.5228,218900.0],["1989-07-26",3.5385,3.5622,3.5385,3.5543,258500.0],["1989-07-27",3.5701,3.5701,3.5543,3.5622,163900.0],["1989-07-28",3.5779,3.5858,3.5622,3.5779,536800.0],["1989-07-31",3.6331,3.641,3.6252,3.6331,415800.0],["1989-08-01",3.6252,3.641,3.6252,3.6252,258500.0],["1989-08-02",3.6331,3.641,3.6252,3.6331,205700.0],["1989-08-03",3.641,3.6489,3.641,3.6489,122100.0],["1989-08-04",3.6331,3.6331,3.6173,3.6252,24200.0],["1989-08-07",3.6016,3.6016,3.5937,3.6016,81400.0],["1989-08-08",3.7513,3.7907,3.7513,3.7907,1037300.0],["1989-08-09",3.7434,3.7434,3.7356,3.7434,35200.0],["1989-08-10",3.9011,3.9168,3.9011,3.9089,788700.0],["1989-08-11",3.9168,3.9326,3.9011,3.9011,412500.0],["1989-08-14",3.8853,3.8853,3.8774,3.8774,201300.0],["1989-08-15",3.9326,3.9483,3.9326,3.9405,191400.0],["1989-08-16",3.9168,3.9168,3.9089,3.9089,75900.0],["1989-08-17",3.8459,3.8459,3.8222,3.8222,74800.0],["1989-08-18",3.9089,3.9326,3.9011,3.9326,365200.0],["1989-08-21",3.9011,3.9011,3.8695,3.8695,327800.0],["1989-08-22",3.8301,3.8617,3.8301,3.8617,246400.0],["1989-08-23",3.8853,3.8932,3.8774,3.8932,313500.0],["1989-08-24",3.8459,3.8538,3.8459,3.8538,273900.0],["1989-08-25",3.9089,3.9089,3.8932,3.8932,168300.0],["1989-08-28",3.8222,3.838,3.8222,3.8301,33000.0],["1989-08-29",3.8932,3.9326,3.8932,3.9089,416900.0],["1989-08-30",3.8538,3.8538,3.8301,3.8301,504900.0],["1989-08-31",3.838,3.838,3.7986,3.7986,559900.0],["1989-09-01",3.8301,3.8301,3.8222,3.8222,157300.0],["1989-09-05",3.8538,3.8538,3.838,3.838,565400.0],["1989-09-06",3.8144,3.8144,3.7907,3.7986,173800.0],["1989-09-07",3.7986,3.7986,3.775,3.775,135300.0],["1989-09-08",3.6883,3.6883,3.6567,3.6567,321200.0],["1989-09-11",3.5228,3.5464,3.5228,3.5385,642400.0],["1989-09-12",3.5543,3.5701,3.5543,3.5622,375100.0],["1989-09-13",3.5543,3.5543,3.5385,3.5543,551100.0],["1989-09-14",3.5464,3.5543,3.5385,3.5464,557700.0],["1989-09-15",3.5385,3.5622,3.507,3.5622,773300.0],["1989-09-18",3.5385,3.5543,3.5385,3.5464,102300.0],["1989-09-19",3.5385,3.5385,3.5228,3.5228,126500.0],["1989-09-20",3.5622,3.5779,3.5622,3.5779,83600.0],["1989-09-21",3.5779,3.5937,3.5779,3.5858,248600.0],["1989-09-22",3.6661,3.6819,3.6661,3.674,553300.0],["1989-09-25",3.7372,3.7688,3.7293,3.7609,342100.0],["1989-09-26",3.8715,3.8952,3.8715,3.8952,843700.0],["1989-09-27",3.911,3.9189,3.8952,3.8952,697400.0],["1989-09-28",3.8636,3.8873,3.8636,3.8873,105600.0],["1989-09-29",3.8873,3.8873,3.8636,3.8715,195800.0],["1989-10-02",3.8399,3.8399,3.8241,3.832,366300.0],["1989-10-03",3.832,3.832,3.7925,3.7925,250800.0],["1989-10-04",3.7846,3.7846,3.7688,3.7767,367400.0],["1989-10-05",3.8557,3.8715,3.8399,3.8399,863500.0],["1989-10-06",3.8478,3.8478,3.832,3.8399,129800.0],["1989-10-09",4.1323,4.156,4.1323,4.1481,418000.0],["1989-10-10",4.1402,4.1481,4.0928,4.0928,311300.0],["1989-10-11",4.0928,4.0928,4.0611,4.0691,125400.0],["1989-10-12",4.0532,4.0691,4.0453,4.0532,203500.0],["1989-10-13",4.1165,4.156,4.0453,4.0532,420200.0],["1989-10-16",3.9347,4.0295,3.9189,4.0216,1436600.0],["1989-10-17",3.9031,3.9031,3.8478,3.8873,364100.0],["1989-10-18",3.8715,3.8952,3.8715,3.8794,210100.0],["1989-10-19",3.911,3.9347,3.9031,3.911,306900.0],["1989-10-20",3.8873,3.9031,3.8873,3.8952,289300.0],["1989-10-23",3.9031,3.9031,3.8952,3.8952,45100.0],["1989-10-24",3.8478,3.8478,3.832,3.8399,187000.0],["1989-10-25",3.8241,3.8399,3.8241,3.8241,89100.0],["1989-10-26",3.7609,3.7767,3.7609,3.7609,216700.0],["1989-10-27",3.7767,3.7846,3.7688,3.7846,35200.0],["1989-10-30",3.7293,3.7293,3.7214,3.7214,62700.0],["1989-10-31",3.6898,3.7135,3.6898,3.7135,122100.0],["1989-11-01",3.6819,3.6819,3.6582,3.6661,278300.0],["1989-11-02",3.6582,3.6582,3.6424,3.6424,57200.0],["1989-11-03",3.6503,3.6661,3.6503,3.6661,187000.0],["1989-11-06",3.6503,3.6503,3.6266,3.6266,25300.0],["1989-11-07",3.6345,3.6424,3.6266,3.6424,178200.0],["1989-11-08",3.6582,3.6582,3.6503,3.6582,83600.0],["1989-11-09",3.6503,3.6582,3.6503,3.6503,91300.0],["1989-11-10",3.6503,3.6503,3.6424,3.6424,91300.0],["1989-11-13",3.6424,3.6424,3.6345,3.6424,19800.0],["1989-11-14",3.6503,3.674,3.6424,3.674,509300.0],["1989-11-15",3.6345,3.6345,3.6187,3.6345,224400.0],["1989-11-16",3.5871,3.6029,3.5871,3.595,313500.0],["1989-11-17",3.5713,3.5713,3.5555,3.5555,77000.0],["1989-11-20",3.5634,3.5713,3.5634,3.5713,37400.0],["1989-11-21",3.6819,3.6898,3.674,3.6898,315700.0],["1989-11-22",3.6819,3.6819,3.674,3.6819,148500.0],["1989-11-24",3.6582,3.6661,3.6424,3.6661,61600.0],["1989-11-27",3.6661,3.6661,3.6503,3.6661,85800.0],["1989-11-28",3.6424,3.6424,3.6345,3.6345,139700.0],["1989-11-29",3.6187,3.6345,3.6108,3.6345,106700.0],["1989-11-30",3.6898,3.6977,3.6898,3.6898,218900.0],["1989-12-01",3.674,3.6898,3.6661,3.6898,269500.0],["1989-12-04",3.7056,3.7135,3.7056,3.7056,290400.0],["1989-12-05",3.7056,3.7135,3.6977,3.6977,223300.0],["1989-12-06",3.7293,3.7451,3.7293,3.7451,339900.0],["1989-12-07",3.7767,3.8004,3.7767,3.8004,455400.0],["1989-12-08",3.8004,3.8004,3.7688,3.7688,378400.0],["1989-12-11",3.7846,3.7846,3.7767,3.7846,190300.0],["1989-12-12",3.7846,3.8083,3.7846,3.8004,324500.0],["1989-12-13",3.8399,3.8557,3.8399,3.8557,127600.0],["1989-12-14",3.8241,3.8241,3.8083,3.8162,75900.0],["1989-12-15",3.7925,3.7925,3.7609,3.7688,2659800.0],["1989-12-18",3.7688,3.7767,3.7609,3.7609,309100.0],["1989-12-19",3.7293,3.7372,3.7293,3.7372,78100.0],["1989-12-20",3.7056,3.7056,3.6977,3.7056,259600.0],["1989-12-21",3.6898,3.6977,3.6819,3.6819,25300.0],["1989-12-22",3.6977,3.7135,3.6977,3.7135,135300.0],["1989-12-26",3.8083,3.8399,3.8083,3.8399,194700.0],["1989-12-27",3.8873,3.9031,3.8873,3.9031,298100.0],["1989-12-28",3.8715,3.8715,3.8557,3.8557,212300.0],["1989-12-29",3.832,3.832,3.8004,3.8241,67100.0],["1990-01-02",3.8162,3.8162,3.7846,3.7846,118800.0],["1990-01-03",3.7767,3.8083,3.7767,3.8083,198000.0],["1990-01-04",3.8083,3.8478,3.8083,3.832,122100.0],["1990-01-05",3.7688,3.7846,3.7609,3.7688,30800.0],["1990-01-08",3.7609,3.7609,3.753,3.753,127600.0],["1990-01-09",3.753,3.7609,3.7372,3.7372,90200.0],["1990-01-10",3.7767,3.8004,3.7767,3.7767,360800.0],["1990-01-11",3.7767,3.7767,3.7609,3.7609,34100.0],["1990-01-12",3.6977,3.7135,3.6977,3.7056,173800.0],["1990-01-15",3.6977,3.6977,3.6898,3.6898,249700.0],["1990-01-16",3.6661,3.6661,3.6424,3.6661,277200.0],["1990-01-17",3.7135,3.7135,3.7056,3.7135,632500.0],["1990-01-18",3.7372,3.7372,3.7056,3.7135,279400.0],["1990-01-19",3.7372,3.7451,3.7372,3.7372,265100.0],["1990-01-22",3.7214,3.7214,3.6898,3.6898,77000.0],["1990-01-23",3.7451,3.7451,3.7372,3.7451,302500.0],["1990-01-24",3.7214,3.7214,3.6977,3.6977,50600.0],["1990-01-25",3.7214,3.7451,3.7214,3.7372,163900.0],["1990-01-26",3.7372,3.753,3.7372,3.7451,51700.0],["1990-01-29",3.8083,3.8162,3.7925,3.8083,272800.0],["1990-01-30",3.6661,3.6661,3.6345,3.6503,258500.0],["1990-01-31",3.6503,3.6503,3.6029,3.6345,349800.0],["1990-02-01",3.6029,3.6029,3.595,3.595,38500.0],["1990-02-02",3.6029,3.6029,3.5792,3.5792,25300.0],["1990-02-05",3.5634,3.6029,3.5634,3.6029,94600.0],["1990-02-06",3.6187,3.6345,3.6187,3.6345,97900.0],["1990-02-07",3.5871,3.6029,3.5792,3.6029,78100.0],["1990-02-08",3.5871,3.5871,3.5713,3.5713,42900.0],["1990-02-09",3.5476,3.5634,3.5476,3.5555,93500.0],["1990-02-12",3.5634,3.5634,3.5397,3.5555,489500.0],["1990-02-13",3.5476,3.5476,3.5476,3.5476,4400.0],["1990-02-14",3.5713,3.5871,3.5713,3.5792,13200.0],["1990-02-15",3.6819,3.6898,3.674,3.6819,374000.0],["1990-02-16",3.6819,3.6977,3.6819,3.6977,138600.0],["1990-02-20",3.5239,3.5318,3.5081,3.5239,77000.0],["1990-02-21",3.4212,3.4528,3.4054,3.4291,623700.0],["1990-02-22",3.437,3.4607,3.4291,3.4528,1273800.0],["1990-02-23",3.4054,3.4054,3.3817,3.3817,410300.0],["1990-02-26",3.3184,3.3264,3.2868,3.3184,534600.0],["1990-02-27",3.4054,3.4133,3.3975,3.4054,1045000.0],["1990-02-28",3.4765,3.5002,3.4765,3.4844,664400.0],["1990-03-01",3.4449,3.4686,3.4449,3.4607,238700.0],["1990-03-02",3.5002,3.5318,3.5002,3.5081,282700.0],["1990-03-05",3.4449,3.4607,3.4449,3.4528,229900.0],["1990-03-06",3.4449,3.4449,3.437,3.437,60500.0],["1990-03-07",3.3817,3.3817,3.3501,3.358,170500.0],["1990-03-08",3.3738,3.4133,3.3738,3.4133,281600.0],["1990-03-09",3.3659,3.3896,3.3659,3.3896,337700.0],["1990-03-12",3.3184,3.3184,3.3184,3.3184,152900.0],["1990-03-13",3.2473,3.2552,3.2473,3.2473,261800.0],["1990-03-14",3.2315,3.2631,3.2315,3.2631,259600.0],["1990-03-15",3.2236,3.2236,3.2078,3.2157,194700.0],["1990-03-16",3.2078,3.2078,3.192,3.2078,214500.0],["1990-03-19",3.034,3.0814,3.034,3.0814,658900.0],["1990-03-20",3.0656,3.0656,3.0419,3.0498,1021900.0],["1990-03-21",3.0577,3.0577,3.0498,3.0498,288200.0],["1990-03-22",3.0498,3.0735,3.0498,3.0656,664400.0],["1990-03-23",3.0979,3.1533,3.0979,3.1533,1218800.0],["1990-03-26",3.2326,3.2326,3.2167,3.2326,561000.0],["1990-03-27",3.2643,3.288,3.2484,3.2563,260700.0],["1990-03-28",3.2722,3.3118,3.2722,3.3118,489500.0],["1990-03-29",3.3276,3.3276,3.3118,3.3118,401500.0],["1990-03-30",3.2009,3.2009,3.1692,3.193,374000.0],["1990-04-02",3.082,3.1613,3.0583,3.1613,694100.0],["1990-04-03",3.2326,3.2484,3.2167,3.2405,748000.0],["1990-04-04",3.2009,3.2167,3.193,3.193,413600.0],["1990-04-05",3.3197,3.3197,3.3039,3.3197,818400.0],["1990-04-06",3.3593,3.3752,3.3514,3.3593,512600.0],["1990-04-09",3.4544,3.4623,3.4148,3.4386,636900.0],["1990-04-10",3.4386,3.4544,3.4227,3.4544,562100.0],["1990-04-11",3.4623,3.4782,3.4544,3.4623,145200.0],["1990-04-12",3.4227,3.4227,3.4069,3.4069,227700.0],["1990-04-16",3.3435,3.3593,3.3356,3.3356,510400.0],["1990-04-17",3.296,3.3039,3.288,3.3039,306900.0],["1990-04-18",3.3435,3.3752,3.3435,3.3752,424600.0],["1990-04-19",3.3752,3.3831,3.3593,3.3752,421300.0],["1990-04-20",3.3514,3.3514,3.3197,3.3435,156200.0],["1990-04-23",3.3118,3.3197,3.3039,3.3118,53900.0],["1990-04-24",3.288,3.288,3.2643,3.2643,122100.0],["1990-04-25",3.2484,3.2563,3.2326,3.2405,305800.0],["1990-04-26",3.3118,3.3435,3.3118,3.3276,130900.0],["1990-04-27",3.3593,3.3752,3.3593,3.3673,190300.0],["1990-04-30",3.3673,3.3752,3.3593,3.3673,155100.0],["1990-05-01",3.4465,3.4465,3.4386,3.4465,196900.0],["1990-05-02",3.4306,3.4306,3.4227,3.4306,22000.0],["1990-05-03",3.4148,3.4306,3.4148,3.4306,49500.0],["1990-05-04",3.4386,3.4386,3.4306,3.4386,132000.0],["1990-05-07",3.4386,3.4465,3.4227,3.4465,260700.0],["1990-05-08",3.4386,3.4386,3.4227,3.4306,115500.0],["1990-05-09",3.4148,3.4227,3.4148,3.4148,118800.0],["1990-05-10",3.4069,3.4227,3.4069,3.4227,52800.0],["1990-05-11",3.597,3.6208,3.597,3.6208,465300.0],["1990-05-14",3.597,3.6049,3.5891,3.5891,226600.0],["1990-05-15",3.597,3.597,3.5891,3.597,31900.0],["1990-05-16",3.597,3.597,3.5891,3.597,25300.0],["1990-05-17",3.6366,3.6604,3.6366,3.6525,126500.0],["1990-05-18",3.6049,3.6049,3.5891,3.6049,258500.0],["1990-05-21",3.597,3.6049,3.597,3.6049,66000.0],["1990-05-22",3.6604,3.7079,3.6604,3.7079,698500.0],["1990-05-23",3.6763,3.6763,3.6525,3.6525,112200.0],["1990-05-24",3.597,3.6366,3.597,3.6366,313500.0],["1990-05-25",3.6366,3.6366,3.6129,3.6287,110000.0],["1990-05-29",3.6446,3.6446,3.6287,3.6366,62700.0],["1990-05-30",3.6287,3.6446,3.6287,3.6287,96800.0],["1990-05-31",3.5891,3.6049,3.5891,3.597,225500.0],["1990-06-01",3.597,3.6049,3.5812,3.5812,29700.0],["1990-06-04",3.5812,3.5812,3.5574,3.5733,91300.0],["1990-06-05",3.5891,3.6049,3.5891,3.6049,335500.0],["1990-06-06",3.5891,3.5891,3.5653,3.5653,45100.0],["1990-06-07",3.5653,3.5812,3.5653,3.5733,57200.0],["1990-06-08",3.5653,3.5653,3.5653,3.5653,16500.0],["1990-06-11",3.5336,3.5336,3.5178,3.5257,212300.0],["1990-06-12",3.5416,3.5653,3.5336,3.5653,143000.0],["1990-06-13",3.5416,3.5416,3.5257,3.5257,60500.0],["1990-06-14",3.5416,3.5416,3.5178,3.5178,23100.0],["1990-06-15",3.5257,3.5257,3.5019,3.5178,81400.0],["1990-06-18",3.4782,3.4782,3.4623,3.4782,262900.0],["1990-06-19",3.4623,3.4623,3.4465,3.4465,123200.0],["1990-06-20",3.494,3.494,3.494,3.494,118800.0],["1990-06-21",3.494,3.494,3.4861,3.4861,188100.0],["1990-06-22",3.5019,3.5099,3.494,3.5019,85800.0],["1990-06-25",3.4544,3.4623,3.4465,3.4623,133100.0],["1990-06-26",3.4782,3.494,3.4782,3.494,266200.0],["1990-06-27",3.6287,3.6366,3.6287,3.6366,154000.0],["1990-06-28",3.6763,3.7079,3.6763,3.7,90200.0],["1990-06-29",3.7317,3.7317,3.7159,3.7238,212300.0],["1990-07-02",3.7238,3.7238,3.7,3.7159,71500.0],["1990-07-03",3.7159,3.7317,3.7079,3.7238,68200.0],["1990-07-05",3.6921,3.6921,3.6842,3.6842,23100.0],["1990-07-06",3.6842,3.6921,3.6842,3.6921,34100.0],["1990-07-09",3.7079,3.7079,3.6921,3.6921,242000.0],["1990-07-10",3.6921,3.7159,3.6921,3.7159,198000.0],["1990-07-11",3.7079,3.7238,3.7079,3.7159,473000.0],["1990-07-12",3.7476,3.803,3.7476,3.7951,215600.0],["1990-07-13",3.8506,3.8743,3.8506,3.8664,269500.0],["1990-07-16",3.8664,3.8981,3.8664,3.8822,286000.0],["1990-07-17",3.8347,3.8506,3.8347,3.8506,303600.0],["1990-07-18",3.8426,3.8426,3.8189,3.8189,130900.0],["1990-07-19",3.803,3.803,3.7872,3.7872,145200.0],["1990-07-20",3.803,3.803,3.7793,3.7872,23100.0],["1990-07-23",3.7476,3.7555,3.7238,3.7238,166100.0],["1990-07-24",3.7079,3.7238,3.7079,3.7159,6600.0],["1990-07-25",3.7872,3.803,3.7872,3.7872,188100.0],["1990-07-26",3.7079,3.7159,3.7,3.7079,206800.0],["1990-07-27",3.6763,3.6921,3.6683,3.6683,105600.0],["1990-07-30",3.6763,3.6842,3.6683,3.6763,77000.0],["1990-07-31",3.7238,3.7396,3.7238,3.7396,86900.0],["1990-08-01",3.6683,3.6683,3.6525,3.6604,217800.0],["1990-08-02",3.5257,3.5336,3.5178,3.5178,224400.0],["1990-08-03",3.5019,3.5019,3.4465,3.4703,180400.0],["1990-08-06",3.3039,3.3039,3.2722,3.2801,240900.0],["1990-08-07",3.3435,3.3752,3.3435,3.3593,152900.0],["1990-08-08",3.3514,3.4148,3.3514,3.4069,594000.0],["1990-08-09",3.4069,3.4148,3.391,3.4148,14300.0],["1990-08-10",3.3118,3.3197,3.3039,3.3118,115500.0],["1990-08-13",3.2643,3.2643,3.2484,3.2643,101200.0],["1990-08-14",3.296,3.3276,3.2801,3.3276,209000.0],["1990-08-15",3.4544,3.4703,3.4386,3.4386,88000.0],["1990-08-16",3.399,3.399,3.3593,3.3593,141900.0],["1990-08-17",3.2563,3.2563,3.2167,3.2246,342100.0],["1990-08-20",3.2643,3.296,3.2643,3.296,248600.0],["1990-08-21",3.2088,3.2088,3.1771,3.2009,162800.0],["1990-08-22",3.2009,3.2009,3.1692,3.1692,182600.0],["1990-08-23",3.0345,3.0424,2.9711,2.9949,775500.0],["1990-08-24",3.0503,3.0741,3.0503,3.0583,380600.0],["1990-08-27",3.2484,3.2563,3.2167,3.2563,352000.0],["1990-08-28",3.2801,3.3118,3.2801,3.3039,94600.0],["1990-08-29",3.2167,3.2643,3.2167,3.2563,306900.0],["1990-08-30",3.3118,3.3276,3.288,3.288,473000.0],["1990-08-31",3.296,3.3039,3.288,3.288,8800.0],["1990-09-04",3.2088,3.2088,3.193,3.2009,62700.0],["1990-09-05",3.193,3.2088,3.193,3.2088,50600.0],["1990-09-06",3.1375,3.1375,3.1137,3.1137,200200.0],["1990-09-07",3.1533,3.193,3.1533,3.185,86900.0],["1990-09-10",3.2563,3.2643,3.2326,3.2326,207900.0],["1990-09-11",3.185,3.193,3.1771,3.193,22000.0],["1990-09-12",3.2246,3.2484,3.2167,3.2484,407000.0],["1990-09-13",3.2326,3.2563,3.2167,3.2326,226600.0],["1990-09-14",3.2326,3.2326,3.2167,3.2246,25300.0],["1990-09-17",3.193,3.193,3.1692,3.1771,75900.0],["1990-09-18",3.1058,3.1137,3.09,3.0979,110000.0],["1990-09-19",3.082,3.09,3.082,3.082,232100.0],["1990-09-20",3.0503,3.0503,2.979,2.987,304700.0],["1990-09-21",2.9886,3.0045,2.9807,2.9966,113300.0],["1990-09-24",2.9807,2.9886,2.9568,2.9568,52800.0],["1990-09-25",2.9091,2.9648,2.9091,2.9648,154000.0],["1990-09-26",2.7661,2.774,2.7343,2.7422,345400.0],["1990-09-27",2.6548,2.6707,2.6389,2.6468,534600.0],["1990-09-28",2.5832,2.5832,2.5594,2.5832,276100.0],["1990-10-01",2.6866,2.8217,2.6866,2.8217,827200.0],["1990-10-02",3.0601,3.0681,3.0284,3.0284,843700.0],["1990-10-03",3.084,3.084,3.076,3.084,677600.0],["1990-10-04",3.1555,3.2032,3.1555,3.2032,919600.0],["1990-10-05",3.3065,3.3781,3.2827,3.3542,668800.0],["1990-10-08",3.3701,3.3781,3.3542,3.3622,115500.0],["1990-10-09",3.2906,3.2906,3.2191,3.2191,209000.0],["1990-10-10",3.1953,3.2191,3.1635,3.2032,933900.0],["1990-10-11",3.1476,3.1476,3.1078,3.1078,83600.0],["1990-10-12",3.1317,3.2032,3.1317,3.1873,627000.0],["1990-10-15",3.1953,3.1953,3.1794,3.1953,339900.0],["1990-10-16",3.2112,3.2748,3.2112,3.2668,299200.0],["1990-10-17",3.3304,3.3781,3.3304,3.3701,698500.0],["1990-10-18",3.2986,3.3065,3.2986,3.2986,298100.0],["1990-10-19",3.3065,3.3065,3.2509,3.2668,88000.0],["1990-10-22",3.3065,3.3701,3.2986,3.3701,196900.0],["1990-10-23",3.3701,3.3781,3.3065,3.3065,129800.0],["1990-10-24",3.3224,3.3383,3.3065,3.3383,36300.0],["1990-10-25",3.3224,3.3224,3.2986,3.3065,62700.0],["1990-10-26",3.2827,3.2827,3.243,3.243,30800.0],["1990-10-29",3.2509,3.2827,3.2509,3.2748,36300.0],["1990-10-30",3.1714,3.1953,3.1714,3.1794,63800.0],["1990-10-31",3.1794,3.1794,3.1714,3.1714,33000.0],["1990-11-01",3.1158,3.1158,3.1078,3.1158,64900.0],["1990-11-02",3.1237,3.1794,3.1237,3.1794,31900.0],["1990-11-05",3.1714,3.2032,3.1714,3.1953,89100.0],["1990-11-06",3.0522,3.084,3.0522,3.076,264000.0],["1990-11-07",3.0045,3.0045,2.9409,2.9409,207900.0],["1990-11-08",2.8932,2.9171,2.8932,2.9012,418000.0],["1990-11-09",2.8853,2.9171,2.8853,2.9091,298100.0],["1990-11-12",2.925,2.9886,2.925,2.9807,642400.0],["1990-11-13",3.0284,3.0363,3.0204,3.0204,327800.0],["1990-11-14",2.925,2.9489,2.925,2.9409,344300.0],["1990-11-15",2.933,2.933,2.8932,2.8932,96800.0],["1990-11-16",2.8773,2.8932,2.8773,2.8932,68200.0],["1990-11-19",2.9091,2.933,2.9091,2.9091,322300.0],["1990-11-20",2.8773,2.8773,2.8455,2.8535,320100.0],["1990-11-21",2.8296,2.8455,2.8296,2.8376,291500.0],["1990-11-23",2.8853,2.8932,2.8773,2.8932,119900.0],["1990-11-26",2.8773,2.8773,2.8455,2.8614,102300.0],["1990-11-27",2.8535,2.8853,2.8535,2.8773,310200.0],["1990-11-28",2.8773,2.8773,2.8455,2.8455,348700.0],["1990-11-29",2.7978,2.7978,2.7343,2.7343,676500.0],["1990-11-30",2.7502,2.8455,2.7502,2.8455,543400.0],["1990-12-03",2.782,2.782,2.7661,2.774,213400.0],["1990-12-04",2.6707,2.7184,2.6548,2.7025,649000.0],["1990-12-05",2.7025,2.782,2.6866,2.782,644600.0],["1990-12-06",2.9012,2.9012,2.8614,2.8694,1160500.0],["1990-12-07",2.9091,2.925,2.8932,2.9012,319000.0],["1990-12-10",2.933,2.933,2.9091,2.9091,368500.0],["1990-12-11",2.9091,2.9171,2.8932,2.8932,137500.0],["1990-12-12",2.8773,2.8773,2.8376,2.8694,279400.0],["1990-12-13",2.9091,2.9091,2.8932,2.9012,234300.0],["1990-12-14",2.8932,2.8932,2.8614,2.8694,90200.0],["1990-12-17",2.8614,2.8614,2.8376,2.8455,35200.0],["1990-12-18",2.8614,2.925,2.8614,2.9171,210100.0],["1990-12-19",2.933,2.9489,2.925,2.9489,242000.0],["1990-12-20",2.8853,2.8853,2.8614,2.8614,218900.0],["1990-12-21",2.8376,2.8535,2.8296,2.8455,105600.0],["1990-12-24",2.8296,2.8455,2.8296,2.8296,35200.0],["1990-12-26",2.8296,2.8296,2.7978,2.8137,80300.0],["1990-12-27",2.774,2.7899,2.774,2.782,48400.0],["1990-12-28",2.7502,2.774,2.7502,2.7581,107800.0],["1990-12-31",2.7422,2.7502,2.7343,2.7343,132000.0],["1991-01-02",2.7343,2.7581,2.7343,2.7422,84700.0],["1991-01-03",2.7581,2.7661,2.7502,2.7581,66000.0],["1991-01-04",2.774,2.8296,2.774,2.8217,134200.0],["1991-01-07",2.7661,2.7661,2.7502,2.7502,327800.0],["1991-01-08",2.7343,2.7343,2.7104,2.7263,124300.0],["1991-01-09",2.8296,2.8614,2.7502,2.7502,534600.0],["1991-01-10",2.7978,2.8455,2.7978,2.8376,251900.0],["1991-01-11",2.8535,2.8614,2.8296,2.8296,126500.0],["1991-01-14",2.7978,2.8058,2.7581,2.7978,78100.0],["1991-01-15",2.782,2.782,2.7661,2.7661,31900.0],["1991-01-16",2.7104,2.7343,2.7025,2.7343,157300.0],["1991-01-17",2.9568,3.0045,2.9489,3.0045,749100.0],["1991-01-18",2.9568,2.9886,2.9568,2.9886,293700.0],["1991-01-21",2.9409,2.9409,2.9012,2.933,125400.0],["1991-01-22",2.933,2.933,2.9091,2.9091,157300.0],["1991-01-23",2.8455,2.8773,2.8455,2.8773,444400.0],["1991-01-24",2.8932,2.933,2.8932,2.925,64900.0],["1991-01-25",2.925,2.933,2.9171,2.9171,389400.0],["1991-01-28",2.925,2.925,2.9171,2.9171,61600.0],["1991-01-29",3.0045,3.0284,3.0045,3.0284,117700.0],["1991-01-30",3.0204,3.084,3.0204,3.084,786500.0],["1991-01-31",3.0125,3.0363,3.0045,3.0284,161700.0],["1991-02-01",3.0442,3.0442,3.0125,3.0284,179300.0],["1991-02-04",3.0522,3.084,3.0522,3.076,308000.0],["1991-02-05",3.2112,3.2589,3.2112,3.2509,487300.0],["1991-02-06",3.2589,3.2668,3.2271,3.2668,728200.0],["1991-02-07",3.243,3.2668,3.235,3.243,1937100.0],["1991-02-08",3.2589,3.2748,3.2589,3.2748,1288100.0],["1991-02-11",3.2906,3.3622,3.2906,3.3622,1217700.0],["1991-02-12",3.3622,3.3701,3.3383,3.3383,1283700.0],["1991-02-13",3.3065,3.3145,3.2906,3.3145,1344200.0],["1991-02-14",3.3145,3.3383,3.3145,3.3224,2028400.0],["1991-02-15",3.3622,3.4894,3.3622,3.4735,1354100.0],["1991-02-19",3.4496,3.4496,3.4099,3.4258,594000.0],["1991-02-20",3.4496,3.4496,3.4178,3.4178,257400.0],["1991-02-21",3.3542,3.3622,3.3383,3.3383,236500.0],["1991-02-22",3.3065,3.3224,3.2827,3.2827,291500.0],["1991-02-25",3.3463,3.3542,3.3383,3.3463,226600.0],["1991-02-26",3.2668,3.2668,3.2589,3.2668,261800.0],["1991-02-27",3.3065,3.3224,3.3065,3.3145,159500.0],["1991-02-28",3.3145,3.3145,3.2986,3.3065,201300.0],["1991-03-01",3.1873,3.2032,3.1794,3.2032,1873300.0],["1991-03-04",3.2032,3.2112,3.1953,3.2112,335500.0],["1991-03-05",3.2271,3.2827,3.2191,3.2827,559900.0],["1991-03-06",3.2907,3.3065,3.2748,3.2907,732600.0],["1991-03-07",3.243,3.243,3.2191,3.243,1026300.0],["1991-03-08",3.2589,3.2589,3.235,3.243,557700.0],["1991-03-11",3.1953,3.1953,3.1635,3.1714,312400.0],["1991-03-12",3.1873,3.2032,3.1873,3.2032,291500.0],["1991-03-13",3.1476,3.1794,3.1158,3.1794,376200.0],["1991-03-14",3.1476,3.1476,3.1317,3.1396,184800.0],["1991-03-15",3.1635,3.1714,3.1396,3.1396,192500.0],["1991-03-18",3.1476,3.1476,3.1158,3.1396,300300.0],["1991-03-19",3.1158,3.1237,3.0999,3.0999,216700.0],["1991-03-20",3.084,3.1237,3.076,3.1158,138600.0],["1991-03-21",3.1476,3.1635,3.1396,3.1396,227700.0],["1991-03-22",3.1253,3.1253,3.1014,3.1174,253000.0],["1991-03-25",3.0935,3.1014,3.0855,3.0935,93500.0],["1991-03-26",3.0616,3.0616,3.0456,3.0616,183700.0],["1991-03-27",3.0536,3.0695,3.0376,3.0376,232100.0],["1991-03-28",3.0376,3.0456,3.0297,3.0376,145200.0],["1991-04-01",2.9978,2.9978,2.9659,2.9898,257400.0],["1991-04-02",3.0057,3.0695,3.0057,3.0695,198000.0],["1991-04-03",3.1014,3.1253,3.1014,3.1253,229900.0],["1991-04-04",3.1094,3.1253,3.1094,3.1253,166100.0],["1991-04-05",3.1174,3.1174,3.0775,3.0775,200200.0],["1991-04-08",3.0695,3.0695,3.0137,3.0137,334400.0],["1991-04-09",3.0376,3.0855,3.0297,3.0855,254100.0],["1991-04-10",3.0775,3.0855,3.0536,3.0536,311300.0],["1991-04-11",3.0616,3.0616,3.0376,3.0456,66000.0],["1991-04-12",3.1014,3.1014,3.0775,3.0855,105600.0],["1991-04-15",3.0935,3.1094,3.0935,3.1094,88000.0],["1991-04-16",3.1253,3.1652,3.1253,3.1652,288200.0],["1991-04-17",3.1732,3.213,3.1732,3.2051,573100.0],["1991-04-18",3.1413,3.1413,3.1014,3.1014,158400.0],["1991-04-19",3.0775,3.0855,3.0616,3.0775,41800.0],["1991-04-22",3.0376,3.0376,3.0057,3.0057,104500.0],["1991-04-23",3.0297,3.0376,3.0137,3.0376,2139500.0],["1991-04-24",3.0058,3.0058,2.9579,2.9659,695200.0],["1991-04-25",2.934,2.942,2.926,2.926,444400.0],["1991-04-26",2.8941,2.8941,2.8782,2.8862,160600.0],["1991-04-29",2.8941,2.9021,2.8782,2.9021,115500.0],["1991-04-30",2.8941,2.942,2.8941,2.934,188100.0],["1991-05-01",2.9739,2.9739,2.9579,2.9579,145200.0],["1991-05-02",2.918,2.918,2.9021,2.918,74800.0],["1991-05-03",2.9101,2.9101,2.8941,2.9021,78100.0],["1991-05-06",2.9101,2.9101,2.9021,2.9101,25300.0],["1991-05-07",2.9021,2.9021,2.8941,2.9021,75900.0],["1991-05-08",2.8862,2.8941,2.8782,2.8862,71500.0],["1991-05-09",2.8862,2.918,2.8782,2.9101,267300.0],["1991-05-10",2.9021,2.9021,2.8543,2.8543,196900.0],["1991-05-13",2.7825,2.7825,2.7506,2.7666,413600.0],["1991-05-14",2.7666,2.7666,2.7426,2.7666,614900.0],["1991-05-15",2.7825,2.7985,2.7745,2.7905,378400.0],["1991-05-16",2.7905,2.7905,2.7745,2.7905,82500.0],["1991-05-17",2.7905,2.7905,2.7745,2.7745,177100.0],["1991-05-20",2.7347,2.7426,2.7347,2.7347,176000.0],["1991-05-21",2.7426,2.7825,2.7426,2.7666,327800.0],["1991-05-22",2.7825,2.7825,2.7506,2.7666,247500.0],["1991-05-23",2.7666,2.7666,2.7506,2.7586,126500.0],["1991-05-24",2.7985,2.8224,2.7985,2.8144,272800.0],["1991-05-28",2.8224,2.8224,2.8064,2.8224,95700.0],["1991-05-29",2.8383,2.8622,2.8383,2.8463,250800.0],["1991-05-30",2.8543,2.8862,2.8543,2.8862,202400.0],["1991-05-31",2.9101,2.918,2.9021,2.918,169400.0],["1991-06-03",2.9021,2.9021,2.8782,2.8941,249700.0],["1991-06-04",2.8782,2.8782,2.8702,2.8702,121000.0],["1991-06-05",2.8303,2.8303,2.8144,2.8303,57200.0],["1991-06-06",2.8144,2.8303,2.8064,2.8224,347600.0],["1991-06-07",2.7905,2.7985,2.7745,2.7985,183700.0],["1991-06-10",2.7108,2.7108,2.6868,2.6948,438900.0],["1991-06-11",2.7267,2.7506,2.7267,2.7426,185900.0],["1991-06-12",2.7506,2.7666,2.7506,2.7586,207900.0],["1991-06-13",2.8463,2.8702,2.8463,2.8622,311300.0],["1991-06-14",2.8622,2.8702,2.8543,2.8543,225500.0],["1991-06-17",2.8383,2.8383,2.8064,2.8064,300300.0],["1991-06-18",2.8064,2.8064,2.7905,2.8064,74800.0],["1991-06-19",2.7745,2.7745,2.7506,2.7666,88000.0],["1991-06-20",2.7905,2.7985,2.7825,2.7985,275000.0],["1991-06-21",2.7985,2.8064,2.7905,2.7905,498300.0],["1991-06-24",2.7506,2.7506,2.7347,2.7506,568700.0],["1991-06-25",2.7985,2.8144,2.7985,2.8064,866800.0],["1991-06-26",2.8224,2.8224,2.8064,2.8224,609400.0],["1991-06-27",2.8702,2.9021,2.8702,2.8862,356400.0],["1991-06-28",2.8941,2.8941,2.8622,2.8782,165000.0],["1991-07-01",2.9898,2.9978,2.9818,2.9818,656700.0],["1991-07-02",2.9659,2.9659,2.942,2.942,271700.0],["1991-07-03",2.8782,2.8782,2.8543,2.8543,200200.0],["1991-07-05",2.8941,2.9101,2.8941,2.9021,97900.0],["1991-07-08",2.8862,2.8862,2.8543,2.8622,77000.0],["1991-07-09",2.9499,2.9579,2.942,2.9579,342100.0],["1991-07-10",2.9499,2.9818,2.9499,2.9818,531300.0],["1991-07-11",2.9739,2.9739,2.9579,2.9579,52800.0],["1991-07-12",2.918,2.934,2.9101,2.934,350900.0],["1991-07-15",2.918,2.926,2.9101,2.926,147400.0],["1991-07-16",2.9101,2.9181,2.8941,2.8941,292600.0],["1991-07-17",2.8702,2.8702,2.8543,2.8622,288200.0],["1991-07-18",2.8782,2.8941,2.8622,2.8862,325600.0],["1991-07-19",2.8862,2.8862,2.8702,2.8782,365200.0],["1991-07-22",2.8702,2.8782,2.8543,2.8622,473000.0],["1991-07-23",2.8702,2.8782,2.8702,2.8702,232100.0],["1991-07-24",2.8782,2.8862,2.8702,2.8702,295900.0],["1991-07-25",2.8543,2.8543,2.8303,2.8383,191400.0],["1991-07-26",2.8543,2.8622,2.8383,2.8543,216700.0],["1991-07-29",2.8463,2.8543,2.8383,2.8543,129800.0],["1991-07-30",2.8543,2.8702,2.8543,2.8702,292600.0],["1991-07-31",2.8702,2.9021,2.8702,2.9021,336600.0],["1991-08-01",2.9021,2.9021,2.8702,2.8941,1093400.0],["1991-08-02",2.934,2.942,2.918,2.926,207900.0],["1991-08-05",2.8941,2.8941,2.8702,2.8702,672100.0],["1991-08-06",2.8702,2.918,2.8702,2.918,509300.0],["1991-08-07",2.8782,2.8862,2.8702,2.8862,224400.0],["1991-08-08",2.8543,2.8862,2.8463,2.8463,295900.0],["1991-08-09",2.8383,2.8383,2.8224,2.8383,183700.0],["1991-08-12",2.8064,2.8224,2.7985,2.8144,353100.0],["1991-08-13",2.7985,2.8064,2.7745,2.8064,326700.0],["1991-08-14",2.8144,2.8144,2.8064,2.8144,194700.0],["1991-08-15",2.7905,2.7985,2.7586,2.7586,385000.0],["1991-08-16",2.7108,2.7108,2.6868,2.7028,547800.0],["1991-08-19",2.4556,2.5832,2.4556,2.5752,1805100.0],["1991-08-20",2.5513,2.639,2.5513,2.639,448800.0],["1991-08-21",2.7187,2.7745,2.7108,2.7666,657800.0],["1991-08-22",2.7028,2.7028,2.6789,2.6868,363000.0],["1991-08-23",2.639,2.6629,2.639,2.6629,368500.0],["1991-08-26",2.639,2.639,2.6231,2.6231,293700.0],["1991-08-27",2.6151,2.6231,2.6071,2.6231,225500.0],["1991-08-28",2.631,2.647,2.6231,2.647,126500.0],["1991-08-29",2.6629,2.6709,2.647,2.647,341000.0],["1991-08-30",2.647,2.6549,2.639,2.6549,260700.0],["1991-09-03",2.6629,2.6868,2.6629,2.6789,95700.0],["1991-09-04",2.7028,2.7028,2.6789,2.6948,214500.0],["1991-09-05",2.6948,2.7028,2.6868,2.6868,422400.0],["1991-09-06",2.6868,2.7028,2.6789,2.7028,291500.0],["1991-09-09",2.7028,2.7028,2.6948,2.7028,68200.0],["1991-09-10",2.6868,2.6868,2.6629,2.6709,251900.0],["1991-09-11",2.6709,2.6709,2.6549,2.6629,55000.0],["1991-09-12",2.6789,2.6948,2.6709,2.6948,275000.0],["1991-09-13",2.6948,2.7028,2.6868,2.7028,231000.0],["1991-09-16",2.7028,2.7028,2.6868,2.6868,82500.0],["1991-09-17",2.7108,2.7187,2.7028,2.7108,317900.0],["1991-09-18",2.6948,2.7108,2.6868,2.6948,268400.0],["1991-09-19",2.7108,2.7108,2.7028,2.7028,294800.0],["1991-09-20",2.7108,2.7108,2.6948,2.6948,138600.0],["1991-09-23",2.7285,2.7816,2.7285,2.7728,457600.0],["1991-09-24",2.8436,2.8702,2.8436,2.8614,435600.0],["1991-09-25",3.1475,3.1475,3.1085,3.1183,249000.0],["1991-09-26",3.1377,3.1572,3.1377,3.1475,234000.0],["1991-09-27",3.1475,3.1475,3.1183,3.1377,889000.0],["1991-09-30",3.1475,3.1572,3.1377,3.1572,364000.0],["1991-10-01",3.1767,3.1767,3.1572,3.1572,133000.0],["1991-10-02",3.1962,3.206,3.1767,3.1767,180000.0],["1991-10-03",3.167,3.1865,3.167,3.1865,127000.0],["1991-10-04",3.0988,3.1085,3.089,3.089,176000.0],["1991-10-07",3.089,3.089,3.0598,3.0598,367000.0],["1991-10-08",3.0793,3.1085,3.0793,3.1085,113000.0],["1991-10-09",3.1475,3.1572,3.1475,3.1572,87000.0],["1991-10-10",3.1475,3.167,3.1377,3.1572,167000.0],["1991-10-11",3.1475,3.1475,3.1183,3.1183,196000.0],["1991-10-14",3.1085,3.1085,3.0793,3.089,147000.0],["1991-10-15",3.089,3.0988,3.0793,3.0988,49000.0],["1991-10-16",3.0988,3.0988,3.089,3.0988,40000.0],["1991-10-17",3.089,3.1183,3.089,3.1085,72000.0],["1991-10-18",3.0988,3.1085,3.0988,3.1085,85000.0],["1991-10-21",3.0403,3.0403,3.0208,3.0306,120000.0],["1991-10-22",3.0306,3.0306,3.0208,3.0306,51000.0],["1991-10-23",3.0306,3.0403,3.0208,3.0403,320000.0],["1991-10-24",3.089,3.0988,3.0793,3.0793,275000.0],["1991-10-25",3.0793,3.0793,3.0403,3.0793,89000.0],["1991-10-28",3.0598,3.0793,3.05,3.05,113000.0],["1991-10-29",3.089,3.1377,3.089,3.1183,213000.0],["1991-10-30",3.128,3.128,3.0988,3.0988,101000.0],["1991-10-31",3.0988,3.1085,3.0988,3.0988,39000.0],["1991-11-01",3.089,3.0988,3.0793,3.0793,77000.0],["1991-11-04",3.0793,3.0988,3.0793,3.0988,67000.0],["1991-11-05",3.0988,3.1085,3.089,3.089,101000.0],["1991-11-06",3.0403,3.0598,3.0403,3.05,269000.0],["1991-11-07",3.05,3.05,3.0403,3.0403,179000.0],["1991-11-08",3.0208,3.0208,3.0013,3.0208,902000.0],["1991-11-11",2.9916,3.0013,2.9818,3.0013,83000.0],["1991-11-12",3.0208,3.0403,3.0111,3.0111,115000.0],["1991-11-13",3.0208,3.0208,2.9916,2.9916,158000.0],["1991-11-14",2.9623,2.9623,2.9331,2.9429,190000.0],["1991-11-15",2.8941,2.8941,2.8454,2.8552,301000.0],["1991-11-18",2.8844,2.9136,2.8746,2.9039,635000.0],["1991-11-19",2.8649,2.8649,2.7967,2.8259,245000.0],["1991-11-20",2.7869,2.7967,2.7675,2.7869,572000.0],["1991-11-21",2.7382,2.7577,2.7382,2.748,371000.0],["1991-11-22",2.709,2.709,2.6115,2.6505,449000.0],["1991-11-25",2.67,2.6798,2.6603,2.67,628000.0],["1991-11-26",2.6603,2.67,2.631,2.6505,400000.0],["1991-11-27",2.6213,2.6213,2.5823,2.5921,422000.0],["1991-11-29",2.5726,2.5823,2.5628,2.5628,387000.0],["1991-12-02",2.5531,2.5531,2.5141,2.5531,266000.0],["1991-12-03",2.5823,2.6115,2.5726,2.5921,201000.0],["1991-12-04",2.6018,2.6115,2.592,2.6115,300000.0],["1991-12-05",2.5921,2.5921,2.5823,2.5921,1136000.0],["1991-12-06",2.5726,2.5921,2.5726,2.5726,103000.0],["1991-12-09",2.5531,2.5628,2.5433,2.5433,114000.0],["1991-12-10",2.4946,2.5043,2.4556,2.4556,298000.0],["1991-12-11",2.4654,2.4849,2.4459,2.4654,370000.0],["1991-12-12",2.5141,2.5336,2.5043,2.5336,188000.0],["1991-12-13",2.5336,2.5433,2.5141,2.5336,519000.0],["1991-12-16",2.5726,2.6018,2.5726,2.5823,197000.0],["1991-12-17",2.6213,2.6408,2.6213,2.6213,206000.0],["1991-12-18",2.5531,2.5628,2.5433,2.5433,265000.0],["1991-12-19",2.4946,2.4946,2.4556,2.4654,271000.0],["1991-12-20",2.4849,2.5043,2.4751,2.4946,163000.0],["1991-12-23",2.4654,2.5043,2.4654,2.4946,259000.0],["1991-12-24",2.4849,2.4849,2.4654,2.4654,170000.0],["1991-12-26",2.4849,2.5433,2.4751,2.5433,147000.0],["1991-12-27",2.5238,2.5238,2.4849,2.4849,161000.0],["1991-12-30",2.5238,2.6018,2.5238,2.5823,395000.0],["1991-12-31",2.5921,2.6992,2.5921,2.6992,613000.0],["1992-01-02",2.709,2.8357,2.709,2.8357,843000.0],["1992-01-03",2.9623,2.9623,2.8454,2.8552,2187000.0],["1992-01-06",2.7869,2.7967,2.7772,2.7967,475000.0],["1992-01-07",2.7382,2.7382,2.6992,2.7285,555000.0],["1992-01-08",2.592,2.6115,2.5823,2.6018,557000.0],["1992-01-09",2.5531,2.5531,2.5043,2.5238,885000.0],["1992-01-10",2.4751,2.4849,2.4556,2.4556,813000.0],["1992-01-13",2.4459,2.4556,2.4264,2.4459,1068000.0],["1992-01-14",2.4849,2.5336,2.4751,2.5238,520000.0],["1992-01-15",2.5336,2.5628,2.5238,2.5433,1556000.0],["1992-01-16",2.5238,2.5238,2.4946,2.5141,1026000.0],["1992-01-17",2.5141,2.6115,2.5043,2.5921,854000.0],["1992-01-20",2.5921,2.6115,2.5726,2.5921,462000.0],["1992-01-21",2.6115,2.6505,2.6115,2.6213,541000.0],["1992-01-22",2.6992,2.7187,2.6895,2.709,657000.0],["1992-01-23",2.7187,2.7187,2.67,2.6798,592000.0],["1992-01-24",2.6603,2.67,2.631,2.6603,384000.0],["1992-01-27",2.6505,2.6505,2.6115,2.6115,490000.0],["1992-01-28",2.631,2.6505,2.631,2.6505,276000.0],["1992-01-29",2.6213,2.67,2.6115,2.6115,658000.0],["1992-01-30",2.631,2.6408,2.6115,2.6213,533000.0],["1992-01-31",2.631,2.6408,2.6213,2.6213,671000.0],["1992-02-03",2.6603,2.67,2.6505,2.6505,513000.0],["1992-02-04",2.67,2.6992,2.67,2.6798,1055000.0],["1992-02-05",2.7187,2.7187,2.6992,2.6992,305000.0],["1992-02-06",2.709,2.709,2.6798,2.6895,322000.0],["1992-02-07",2.6895,2.6895,2.67,2.6798,246000.0],["1992-02-10",2.6603,2.6603,2.6408,2.6408,203000.0],["1992-02-11",2.6505,2.6505,2.6213,2.631,230000.0],["1992-02-12",2.6018,2.6018,2.5823,2.6018,325000.0],["1992-02-13",2.5921,2.6018,2.5726,2.5921,268000.0],["1992-02-14",2.5628,2.5726,2.5336,2.5531,634000.0],["1992-02-18",2.4556,2.4654,2.3972,2.4361,1870000.0],["1992-02-19",2.4166,2.4264,2.3874,2.4264,1024000.0],["1992-02-20",2.4166,2.4654,2.4166,2.4556,710000.0],["1992-02-21",2.4556,2.4654,2.4459,2.4556,548000.0],["1992-02-24",2.4556,2.4556,2.4264,2.4361,249000.0],["1992-02-25",2.4361,2.4361,2.4166,2.4361,296000.0],["1992-02-26",2.4264,2.4459,2.4264,2.4459,392000.0],["1992-02-27",2.4361,2.4654,2.4361,2.4556,376000.0],["1992-02-28",2.4751,2.4751,2.4459,2.4459,449000.0],["1992-03-02",2.4654,2.4751,2.4459,2.4654,387000.0],["1992-03-03",2.4361,2.4361,2.4264,2.4361,217000.0],["1992-03-04",2.4264,2.4264,2.3972,2.3972,476000.0],["1992-03-05",2.3874,2.3874,2.3777,2.3874,334000.0],["1992-03-06",2.3874,2.3874,2.3679,2.3777,197000.0],["1992-03-09",2.3484,2.3484,2.3387,2.3484,372000.0],["1992-03-10",2.3095,2.3192,2.2997,2.2997,815000.0],["1992-03-11",2.2607,2.2607,2.251,2.2607,638000.0],["1992-03-12",2.2802,2.3095,2.2802,2.3095,317000.0],["1992-03-13",2.3192,2.3192,2.3095,2.3095,418000.0],["1992-03-16",2.29,2.29,2.2607,2.29,461000.0],["1992-03-17",2.2997,2.3192,2.29,2.3192,820000.0],["1992-03-18",2.3387,2.3582,2.3289,2.3582,844000.0],["1992-03-19",2.3582,2.3679,2.3484,2.3679,501000.0],["1992-03-20",2.3484,2.3582,2.3387,2.3582,387000.0],["1992-03-23",2.3582,2.3972,2.3582,2.3972,334000.0],["1992-03-24",2.3803,2.3999,2.3803,2.3999,220000.0],["1992-03-25",2.4293,2.4489,2.4195,2.4391,413000.0],["1992-03-26",2.4195,2.4195,2.3999,2.3999,278000.0],["1992-03-27",2.3901,2.3901,2.3607,2.3705,507000.0],["1992-03-30",2.3607,2.3999,2.3607,2.3803,531000.0],["1992-03-31",2.3705,2.4097,2.3705,2.4097,299000.0],["1992-04-01",2.3607,2.3705,2.3411,2.3705,618000.0],["1992-04-02",2.3901,2.3901,2.3705,2.3901,189000.0],["1992-04-03",2.4097,2.4097,2.3999,2.4097,94000.0],["1992-04-06",2.4097,2.4097,2.3901,2.4097,294000.0],["1992-04-07",2.3901,2.3901,2.3509,2.3607,461000.0],["1992-04-08",2.3607,2.3705,2.3509,2.3705,334000.0],["1992-04-09",2.3901,2.5664,2.3901,2.5664,1345000.0],["1992-04-10",2.5272,2.537,2.4881,2.5174,1160000.0],["1992-04-13",2.4097,2.4293,2.4097,2.4195,796000.0],["1992-04-14",2.4391,2.4881,2.4391,2.4881,569000.0],["1992-04-15",2.537,2.5468,2.5272,2.5468,600000.0],["1992-04-16",2.5272,2.5468,2.5077,2.5468,366000.0],["1992-04-20",2.4489,2.4587,2.4391,2.4391,436000.0],["1992-04-21",2.4391,2.4391,2.4293,2.4391,407000.0],["1992-04-22",2.4587,2.4881,2.4587,2.4783,186000.0],["1992-04-23",2.4979,2.5272,2.4979,2.5174,636000.0],["1992-04-24",2.5468,2.5566,2.5272,2.537,200000.0],["1992-04-27",2.5468,2.5468,2.5174,2.5272,258000.0],["1992-04-28",2.5272,2.5468,2.5272,2.537,268000.0],["1992-04-29",2.537,2.5566,2.5272,2.5566,343000.0],["1992-04-30",2.537,2.5468,2.5272,2.537,282000.0],["1992-05-01",2.5174,2.5468,2.5174,2.537,128000.0],["1992-05-04",2.5077,2.5468,2.5077,2.537,216000.0],["1992-05-05",2.5468,2.5566,2.4881,2.5566,289000.0],["1992-05-06",2.5762,2.6056,2.5762,2.586,530000.0],["1992-05-07",2.6154,2.6252,2.5958,2.6056,485000.0],["1992-05-08",2.6252,2.6546,2.6154,2.635,765000.0],["1992-05-11",2.635,2.635,2.6056,2.6252,284000.0],["1992-05-12",2.635,2.6546,2.6252,2.635,545000.0],["1992-05-13",2.635,2.684,2.635,2.684,510000.0],["1992-05-14",2.6546,2.6546,2.6056,2.6448,539000.0],["1992-05-15",2.5958,2.6056,2.5762,2.5958,242000.0],["1992-05-18",2.635,2.6448,2.6252,2.6448,167000.0],["1992-05-19",2.6546,2.6644,2.6448,2.6644,466000.0],["1992-05-20",2.6448,2.6644,2.635,2.6448,145000.0],["1992-05-21",2.6252,2.6252,2.6056,2.6154,281000.0],["1992-05-22",2.586,2.586,2.5664,2.586,337000.0],["1992-05-26",2.5762,2.5762,2.5566,2.5566,158000.0],["1992-05-27",2.4881,2.4979,2.4783,2.4881,555000.0],["1992-05-28",2.5664,2.586,2.5566,2.5762,99000.0],["1992-05-29",2.6252,2.6546,2.6252,2.6448,260000.0],["1992-06-01",2.6448,2.6448,2.6252,2.6252,154000.0],["1992-06-02",2.6448,2.6546,2.6252,2.6448,189000.0],["1992-06-03",2.6644,2.6938,2.6644,2.684,388000.0],["1992-06-04",2.6644,2.7036,2.6644,2.684,385000.0],["1992-06-05",2.6742,2.6742,2.6546,2.6742,122000.0],["1992-06-08",2.6644,2.6644,2.635,2.6644,66000.0],["1992-06-09",2.6644,2.6644,2.6252,2.6252,169000.0],["1992-06-10",2.635,2.635,2.6154,2.6154,94000.0],["1992-06-11",2.6252,2.6546,2.6252,2.6448,135000.0],["1992-06-12",2.5762,2.5762,2.5566,2.5664,298000.0],["1992-06-15",2.5272,2.537,2.5174,2.5272,369000.0],["1992-06-16",2.5272,2.537,2.5174,2.537,284000.0],["1992-06-17",2.4881,2.4979,2.4685,2.4881,775000.0],["1992-06-18",2.4783,2.5272,2.4783,2.5272,305000.0],["1992-06-19",2.5468,2.5566,2.5272,2.5468,146000.0],["1992-06-22",2.5077,2.5077,2.4685,2.4881,225000.0],["1992-06-23",2.5077,2.5077,2.4881,2.5077,622000.0],["1992-06-24",2.5077,2.5077,2.4979,2.5077,301000.0],["1992-06-25",2.5958,2.635,2.5958,2.6252,464000.0],["1992-06-26",2.5664,2.5762,2.537,2.5664,490000.0],["1992-06-29",2.586,2.586,2.5762,2.586,255000.0],["1992-06-30",2.586,2.586,2.5566,2.5664,112000.0],["1992-07-01",2.5958,2.6056,2.586,2.5958,186000.0],["1992-07-02",2.6644,2.6742,2.6448,2.6644,579000.0],["1992-07-06",2.6546,2.6546,2.6252,2.6252,121000.0],["1992-07-07",2.6154,2.6252,2.586,2.6056,220000.0],["1992-07-08",2.6154,2.6154,2.5958,2.6056,134000.0],["1992-07-09",2.6252,2.635,2.6154,2.635,306000.0],["1992-07-10",2.6154,2.635,2.6154,2.635,1007000.0],["1992-07-13",2.6742,2.684,2.6546,2.684,250000.0],["1992-07-14",2.635,2.6546,2.635,2.6546,350000.0],["1992-07-15",2.6546,2.6546,2.635,2.6546,81000.0],["1992-07-16",2.6252,2.635,2.6056,2.6252,864000.0],["1992-07-17",2.586,2.5958,2.5566,2.586,1050000.0],["1992-07-20",2.5077,2.5174,2.4685,2.5077,1192000.0],["1992-07-21",2.4881,2.5077,2.4881,2.5077,505000.0],["1992-07-22",2.4391,2.4489,2.4195,2.4489,965000.0],["1992-07-23",2.4881,2.4979,2.4881,2.4979,482000.0],["1992-07-24",2.3803,2.4195,2.3803,2.4097,1626000.0],["1992-07-27",2.3901,2.4097,2.3901,2.4097,500000.0],["1992-07-28",2.3901,2.4097,2.3901,2.4097,940000.0],["1992-07-29",2.3607,2.3803,2.3607,2.3803,1199000.0],["1992-07-30",2.3705,2.4195,2.3607,2.3901,1798000.0],["1992-07-31",2.4293,2.4489,2.4097,2.4489,652000.0],["1992-08-03",2.4489,2.4587,2.4293,2.4391,107000.0],["1992-08-04",2.4783,2.4881,2.4783,2.4881,497000.0],["1992-08-05",2.4979,2.4979,2.4783,2.4783,418000.0],["1992-08-06",2.4783,2.4783,2.4489,2.4489,129000.0],["1992-08-07",2.4097,2.4195,2.3901,2.3901,560000.0],["1992-08-10",2.3705,2.3803,2.3607,2.3803,367000.0],["1992-08-11",2.3411,2.3509,2.3411,2.3509,1007000.0],["1992-08-12",2.3411,2.3509,2.3313,2.3509,426000.0],["1992-08-13",2.3509,2.3509,2.3411,2.3509,260000.0],["1992-08-14",2.3803,2.3901,2.3705,2.3705,264000.0],["1992-08-17",2.3705,2.3705,2.3607,2.3705,273000.0],["1992-08-18",2.2334,2.253,2.2138,2.253,123000.0],["1992-08-19",2.253,2.2922,2.253,2.2726,1019000.0],["1992-08-20",2.3803,2.3803,2.3509,2.3803,871000.0],["1992-08-21",2.5174,2.5272,2.4587,2.4587,807000.0],["1992-08-24",2.4783,2.4783,2.4293,2.4391,502000.0],["1992-08-25",2.4489,2.4783,2.4489,2.4685,220000.0],["1992-08-26",2.4881,2.5272,2.4881,2.5174,520000.0],["1992-08-27",2.6448,2.6546,2.635,2.6448,1516000.0],["1992-08-28",2.6448,2.6546,2.635,2.6448,916000.0],["1992-08-31",2.6546,2.6546,2.6056,2.6154,380000.0],["1992-09-01",2.586,2.5958,2.5762,2.586,219000.0],["1992-09-02",2.5566,2.5566,2.537,2.5468,158000.0],["1992-09-03",2.6154,2.635,2.6154,2.635,580000.0],["1992-09-04",2.6546,2.6742,2.6448,2.6546,572000.0],["1992-09-08",2.6546,2.6742,2.6546,2.6546,976000.0],["1992-09-09",2.7232,2.7329,2.7036,2.7134,901000.0],["1992-09-10",2.7036,2.7232,2.7036,2.7232,522000.0],["1992-09-11",2.6252,2.6252,2.6056,2.6056,323000.0],["1992-09-14",2.6546,2.6742,2.6546,2.6742,465000.0],["1992-09-15",2.684,2.684,2.6546,2.6546,1228000.0],["1992-09-16",2.635,2.6644,2.635,2.635,246000.0],["1992-09-17",2.6742,2.6742,2.6644,2.6644,928000.0],["1992-09-18",2.6644,2.6742,2.6546,2.6644,233000.0],["1992-09-21",2.6644,2.6644,2.6448,2.6448,61000.0],["1992-09-22",2.7134,2.7232,2.6938,2.6938,824000.0],["1992-09-23",2.7093,2.7389,2.7093,2.729,771000.0],["1992-09-24",2.7093,2.7191,2.6896,2.6994,180000.0],["1992-09-25",2.6896,2.6896,2.6797,2.6896,91000.0],["1992-09-28",2.6994,2.7191,2.6994,2.7191,355000.0],["1992-09-29",2.7093,2.7191,2.6994,2.6994,500000.0],["1992-09-30",2.6403,2.6502,2.6403,2.6403,152000.0],["1992-10-01",2.6403,2.6403,2.6206,2.6206,133000.0],["1992-10-02",2.6206,2.6206,2.5812,2.5911,160000.0],["1992-10-05",2.5714,2.5812,2.5024,2.5221,338000.0],["1992-10-06",2.5615,2.5911,2.5615,2.5911,94000.0],["1992-10-07",2.5911,2.5911,2.5615,2.5714,44000.0],["1992-10-08",2.5615,2.5812,2.5615,2.5615,83000.0],["1992-10-09",2.5418,2.5615,2.532,2.5418,164000.0],["1992-10-12",2.6009,2.6108,2.6009,2.6009,112000.0],["1992-10-13",2.6108,2.6403,2.6108,2.6403,18000.0],["1992-10-14",2.6305,2.6502,2.6305,2.6502,576000.0],["1992-10-15",2.66,2.6896,2.66,2.6797,441000.0],["1992-10-16",2.6797,2.6797,2.6502,2.6699,482000.0],["1992-10-19",2.6305,2.6502,2.6305,2.6502,621000.0],["1992-10-20",2.6305,2.6305,2.6009,2.6108,142000.0],["1992-10-21",2.6305,2.6403,2.6305,2.6305,96000.0],["1992-10-22",2.6502,2.66,2.6502,2.6502,278000.0],["1992-10-23",2.6403,2.6403,2.6206,2.6305,36000.0],["1992-10-26",2.6305,2.6305,2.5812,2.5812,552000.0],["1992-10-27",2.6009,2.6108,2.5911,2.6009,263000.0],["1992-10-28",2.5911,2.6009,2.5812,2.5812,403000.0],["1992-10-29",2.5517,2.5714,2.5517,2.5615,82000.0],["1992-10-30",2.5714,2.5714,2.5517,2.5517,75000.0],["1992-11-02",2.5615,2.5714,2.5615,2.5714,101000.0],["1992-11-03",2.5615,2.5911,2.5615,2.5911,144000.0],["1992-11-04",2.5911,2.5911,2.5714,2.5812,109000.0],["1992-11-05",2.5418,2.5418,2.5221,2.5418,69000.0],["1992-11-06",2.4926,2.4926,2.463,2.4728,225000.0],["1992-11-09",2.4433,2.4728,2.4433,2.463,514000.0],["1992-11-10",2.4433,2.463,2.4236,2.4531,270000.0],["1992-11-11",2.4334,2.4433,2.4236,2.4334,135000.0],["1992-11-12",2.4433,2.4433,2.4236,2.4236,118000.0],["1992-11-13",2.4137,2.4334,2.4137,2.4334,103000.0],["1992-11-16",2.4039,2.4039,2.3842,2.394,447000.0],["1992-11-17",2.4137,2.4137,2.4039,2.4039,224000.0],["1992-11-18",2.4827,2.5123,2.4827,2.5123,355000.0],["1992-11-19",2.4236,2.4433,2.4236,2.4236,498000.0],["1992-11-20",2.4334,2.4531,2.4236,2.4433,401000.0],["1992-11-23",2.4236,2.4531,2.4236,2.4433,256000.0],["1992-11-24",2.4433,2.4433,2.4236,2.4334,103000.0],["1992-11-25",2.4433,2.463,2.4433,2.4433,122000.0],["1992-11-27",2.5123,2.5418,2.5123,2.5418,181000.0],["1992-11-30",2.5714,2.6009,2.5714,2.5812,987000.0],["1992-12-01",2.5615,2.5911,2.5615,2.5812,411000.0],["1992-12-02",2.6009,2.6305,2.5911,2.6108,1209000.0],["1992-12-03",2.5911,2.5911,2.5812,2.5911,413000.0],["1992-12-04",2.5812,2.5911,2.5714,2.5812,363000.0],["1992-12-07",2.5911,2.6108,2.5714,2.6108,558000.0],["1992-12-08",2.6305,2.6305,2.6108,2.6108,216000.0],["1992-12-09",2.6206,2.6206,2.6108,2.6108,181000.0],["1992-12-10",2.6305,2.6502,2.6206,2.6502,1153000.0],["1992-12-11",2.6206,2.6305,2.6108,2.6305,462000.0],["1992-12-14",2.6305,2.6305,2.6108,2.6206,246000.0],["1992-12-15",2.6305,2.6305,2.6108,2.6108,317000.0],["1992-12-16",2.6305,2.66,2.6305,2.66,768000.0],["1992-12-17",2.6699,2.6797,2.6699,2.6797,203000.0],["1992-12-18",2.6896,2.6896,2.6797,2.6896,391000.0],["1992-12-21",2.6896,2.729,2.6896,2.7191,726000.0],["1992-12-22",2.729,2.7487,2.7191,2.7388,791000.0],["1992-12-23",2.7487,2.7487,2.7388,2.7388,208000.0],["1992-12-24",2.7388,2.7487,2.7388,2.7388,115000.0],["1992-12-28",2.6896,2.6896,2.6502,2.6797,428000.0],["1992-12-29",2.6699,2.6896,2.6699,2.6896,285000.0],["1992-12-30",2.6896,2.6994,2.6797,2.6896,307000.0],["1992-12-31",2.6896,2.6994,2.6896,2.6896,280000.0],["1993-01-04",2.6797,2.6896,2.6797,2.6797,551000.0],["1993-01-05",2.6699,2.6797,2.66,2.6699,521000.0],["1993-01-06",2.6797,2.6797,2.6699,2.6699,206000.0],["1993-01-07",2.66,2.66,2.6403,2.6502,1057000.0],["1993-01-08",2.6305,2.6305,2.6206,2.6305,416000.0],["1993-01-11",2.6206,2.6305,2.6108,2.6206,199000.0],["1993-01-12",2.5911,2.5911,2.5714,2.5714,298000.0],["1993-01-13",2.5517,2.5517,2.5221,2.5418,136000.0],["1993-01-14",2.5517,2.5615,2.532,2.5517,454000.0],["1993-01-15",2.5714,2.5714,2.5517,2.5615,276000.0],["1993-01-18",2.5615,2.6305,2.5615,2.6305,991000.0],["1993-01-19",2.66,2.6699,2.66,2.66,519000.0],["1993-01-20",2.6502,2.66,2.6502,2.6502,352000.0],["1993-01-21",2.66,2.66,2.6502,2.6502,111000.0],["1993-01-22",2.6009,2.6009,2.5911,2.6009,259000.0],["1993-01-25",2.5911,2.6206,2.5911,2.6206,372000.0],["1993-01-26",2.6108,2.6206,2.6009,2.6108,159000.0],["1993-01-27",2.6009,2.6009,2.5812,2.5812,210000.0],["1993-01-28",2.6009,2.6108,2.5911,2.6009,206000.0],["1993-01-29",2.6009,2.6009,2.5714,2.5714,159000.0],["1993-02-01",2.5714,2.5812,2.5714,2.5714,113000.0],["1993-02-02",2.5911,2.6009,2.5911,2.5911,72000.0],["1993-02-03",2.6009,2.6206,2.6009,2.6108,384000.0],["1993-02-04",2.6108,2.6108,2.5911,2.6108,173000.0],["1993-02-05",2.6206,2.6403,2.6206,2.6403,237000.0],["1993-02-08",2.6108,2.6305,2.6108,2.6206,328000.0],["1993-02-09",2.6403,2.66,2.6403,2.6502,429000.0],["1993-02-10",2.66,2.66,2.6502,2.66,238000.0],["1993-02-11",2.6403,2.66,2.6403,2.6502,634000.0],["1993-02-12",2.6502,2.66,2.6403,2.6502,229000.0],["1993-02-16",2.6896,2.6896,2.66,2.66,329000.0],["1993-02-17",2.6699,2.6797,2.66,2.6797,400000.0],["1993-02-18",2.6994,2.6994,2.6896,2.6896,352000.0],["1993-02-19",2.6699,2.6699,2.6403,2.6403,110000.0],["1993-02-22",2.6108,2.6403,2.6108,2.6305,402000.0],["1993-02-23",2.6108,2.6206,2.6009,2.6108,128000.0],["1993-02-24",2.6009,2.6206,2.5911,2.5911,400000.0],["1993-02-25",2.6009,2.6009,2.5911,2.5911,472000.0],["1993-02-26",2.6305,2.6502,2.6305,2.6403,311000.0],["1993-03-01",2.6403,2.6403,2.6108,2.6108,106000.0],["1993-03-02",2.6305,2.6403,2.6305,2.6403,135000.0],["1993-03-03",2.6206,2.6403,2.6206,2.6206,200000.0],["1993-03-04",2.6206,2.6305,2.6206,2.6305,236000.0],["1993-03-05",2.6403,2.6403,2.6206,2.6206,149000.0],["1993-03-08",2.6699,2.7093,2.6699,2.6994,589000.0],["1993-03-09",2.7191,2.7389,2.7191,2.729,577000.0],["1993-03-10",2.7389,2.7389,2.729,2.729,159000.0],["1993-03-11",2.7586,2.7684,2.7487,2.7487,386000.0],["1993-03-12",2.7487,2.7586,2.7093,2.7191,431000.0],["1993-03-15",2.7191,2.7191,2.7093,2.7093,67000.0],["1993-03-16",2.7093,2.729,2.7093,2.7191,124000.0],["1993-03-17",2.7389,2.7684,2.7191,2.7586,764000.0],["1993-03-18",2.7881,2.8669,2.7783,2.8669,1997000.0],["1993-03-19",2.798,2.798,2.7684,2.7881,1125000.0],["1993-03-22",2.7881,2.798,2.7783,2.798,712000.0],["1993-03-23",2.8078,2.8177,2.798,2.798,148000.0],["1993-03-24",2.7944,2.8043,2.7845,2.7944,358000.0],["1993-03-25",2.8043,2.8439,2.7944,2.834,982000.0],["1993-03-26",2.8638,2.9529,2.8638,2.943,1428000.0],["1993-03-29",3.0223,3.0619,3.0124,3.0421,1556000.0],["1993-03-30",3.0619,3.0917,3.0619,3.0619,608000.0],["1993-03-31",3.0322,3.052,3.0124,3.0421,639000.0],["1993-04-01",3.0322,3.052,3.0322,3.0322,308000.0],["1993-04-02",3.0619,3.0818,3.052,3.0719,852000.0],["1993-04-05",3.0917,3.1412,3.0917,3.1412,879000.0],["1993-04-06",3.1313,3.1412,3.1214,3.1214,952000.0],["1993-04-07",3.379,3.4187,3.379,3.4088,2312000.0],["1993-04-08",3.4286,3.4385,3.3493,3.3592,1234000.0],["1993-04-12",3.3394,3.3493,3.3394,3.3493,680000.0],["1993-04-13",3.4682,3.4781,3.4583,3.4682,506000.0],["1993-04-14",3.4583,3.4682,3.4484,3.4583,454000.0],["1993-04-15",3.4484,3.4484,3.4385,3.4484,460000.0],["1993-04-16",3.4088,3.4088,3.379,3.3889,442000.0],["1993-04-19",3.3691,3.3691,3.3592,3.3592,315000.0],["1993-04-20",3.3295,3.3295,3.2998,3.3097,993000.0],["1993-04-21",3.3295,3.3592,3.3295,3.3493,258000.0],["1993-04-22",3.3295,3.3493,3.3295,3.3394,633000.0],["1993-04-23",3.3493,3.3592,3.3493,3.3493,131000.0],["1993-04-26",3.3691,3.379,3.3493,3.3493,301000.0],["1993-04-27",3.488,3.5178,3.4781,3.5178,509000.0],["1993-04-28",3.5178,3.5376,3.5178,3.5178,417000.0],["1993-04-29",3.5178,3.5277,3.5178,3.5277,234000.0],["1993-04-30",3.5475,3.5673,3.5376,3.5574,311000.0],["1993-05-03",3.5475,3.5673,3.5376,3.5475,362000.0],["1993-05-04",3.5673,3.5673,3.5574,3.5574,201000.0],["1993-05-05",3.5574,3.5673,3.5574,3.5574,216000.0],["1993-05-06",3.5376,3.5376,3.4979,3.4979,147000.0],["1993-05-07",3.4781,3.488,3.4682,3.4682,301000.0],["1993-05-10",3.4484,3.4781,3.4484,3.4781,372000.0],["1993-05-11",3.4682,3.4781,3.4583,3.4583,499000.0],["1993-05-12",3.3691,3.3691,3.3592,3.3592,377000.0],["1993-05-13",3.3691,3.3889,3.3592,3.379,543000.0],["1993-05-14",3.3592,3.3691,3.3592,3.3592,145000.0],["1993-05-17",3.3691,3.3691,3.3196,3.3196,586000.0],["1993-05-18",3.3196,3.3196,3.2799,3.2899,962000.0],["1993-05-19",3.3394,3.3394,3.3097,3.3295,1232000.0],["1993-05-20",3.3196,3.3295,3.3196,3.3196,156000.0],["1993-05-21",3.379,3.379,3.3691,3.3691,383000.0],["1993-05-24",3.3394,3.3394,3.3295,3.3295,92000.0],["1993-05-25",3.3295,3.3394,3.3295,3.3295,129000.0],["1993-05-26",3.3394,3.3493,3.3394,3.3394,135000.0],["1993-05-27",3.3493,3.3493,3.3196,3.3196,236000.0],["1993-05-28",3.3295,3.3394,3.3295,3.3394,34000.0],["1993-06-01",3.3295,3.3493,3.3295,3.3493,197000.0],["1993-06-02",3.3889,3.4187,3.3889,3.4088,449000.0],["1993-06-03",3.4682,3.4781,3.4682,3.4781,259000.0],["1993-06-04",3.4583,3.4583,3.4484,3.4484,44000.0],["1993-06-07",3.4286,3.4385,3.4187,3.4385,154000.0],["1993-06-08",3.4187,3.4286,3.379,3.3889,165000.0],["1993-06-09",3.379,3.3889,3.3691,3.3691,96000.0],["1993-06-10",3.3691,3.379,3.3691,3.3691,86000.0],["1993-06-11",3.3493,3.3493,3.3394,3.3493,160000.0],["1993-06-14",3.3196,3.3196,3.2799,3.2799,513000.0],["1993-06-15",3.2205,3.2205,3.161,3.161,909000.0],["1993-06-16",3.161,3.1809,3.1511,3.1709,1736000.0],["1993-06-17",3.1908,3.1908,3.161,3.161,679000.0],["1993-06-18",3.1511,3.1908,3.1511,3.1809,2036000.0],["1993-06-21",3.1412,3.1412,3.1016,3.1016,587000.0],["1993-06-22",3.1412,3.1511,3.1313,3.1511,173000.0],["1993-06-23",3.1214,3.1214,3.1115,3.1214,117000.0],["1993-06-24",3.1313,3.1412,3.1313,3.1412,42000.0],["1993-06-25",3.1511,3.1809,3.1511,3.1709,122000.0],["1993-06-28",3.1809,3.2007,3.1809,3.2007,92000.0],["1993-06-29",3.1908,3.1908,3.1709,3.1709,49000.0],["1993-06-30",3.1908,3.2007,3.1709,3.1809,120000.0],["1993-07-01",3.1908,3.2106,3.1908,3.1908,174000.0],["1993-07-02",3.1709,3.1709,3.1412,3.1511,92000.0],["1993-07-06",3.161,3.161,3.1511,3.161,137000.0],["1993-07-07",3.1511,3.161,3.1511,3.161,51000.0],["1993-07-08",3.1214,3.1313,3.1214,3.1214,21000.0],["1993-07-09",3.1511,3.1511,3.1412,3.1511,400000.0],["1993-07-12",3.161,3.1709,3.161,3.1709,54000.0],["1993-07-13",3.2998,3.3097,3.2998,3.3097,441000.0],["1993-07-14",3.3196,3.3394,3.3196,3.3394,232000.0],["1993-07-15",3.3493,3.3592,3.3394,3.3493,134000.0],["1993-07-16",3.379,3.4088,3.3691,3.4088,416000.0],["1993-07-19",3.3989,3.4088,3.3889,3.3989,119000.0],["1993-07-20",3.379,3.379,3.3493,3.3493,81000.0],["1993-07-21",3.3295,3.3295,3.3196,3.3295,74000.0],["1993-07-22",3.3493,3.3889,3.3493,3.379,95000.0],["1993-07-23",3.3394,3.3394,3.3196,3.3196,76000.0],["1993-07-26",3.2998,3.3097,3.2799,3.2998,278000.0],["1993-07-27",3.2799,3.2998,3.27,3.2799,125000.0],["1993-07-28",3.2799,3.2998,3.2799,3.2899,75000.0],["1993-07-29",3.3989,3.4088,3.3889,3.3889,285000.0],["1993-07-30",3.3889,3.3889,3.3493,3.3592,230000.0],["1993-08-02",3.3394,3.3394,3.3097,3.3295,81000.0],["1993-08-03",3.3295,3.3493,3.3295,3.3295,79000.0],["1993-08-04",3.3493,3.3691,3.3493,3.3691,110000.0],["1993-08-05",3.3592,3.3691,3.3493,3.3493,96000.0],["1993-08-06",3.3493,3.3493,3.3097,3.3196,599000.0],["1993-08-09",3.3691,3.3889,3.3691,3.3691,905000.0],["1993-08-10",3.3889,3.3889,3.3592,3.3592,600000.0],["1993-08-11",3.3691,3.3989,3.3592,3.3691,322000.0],["1993-08-12",3.3493,3.3493,3.3295,3.3295,289000.0],["1993-08-13",3.3295,3.3493,3.3295,3.3493,256000.0],["1993-08-16",3.3691,3.3989,3.3691,3.3989,320000.0],["1993-08-17",3.3889,3.4088,3.379,3.4088,198000.0],["1993-08-18",3.3989,3.4088,3.3691,3.3989,161000.0],["1993-08-19",3.3889,3.3989,3.3493,3.3493,404000.0],["1993-08-20",3.3592,3.3592,3.3493,3.3592,85000.0],["1993-08-23",3.3889,3.4088,3.3889,3.3889,379000.0],["1993-08-24",3.3989,3.3989,3.3889,3.3889,93000.0],["1993-08-25",3.3691,3.3691,3.3493,3.3493,193000.0],["1993-08-26",3.3592,3.379,3.3592,3.3592,124000.0],["1993-08-27",3.3989,3.4088,3.3989,3.4088,173000.0],["1993-08-30",3.4187,3.4286,3.4088,3.4187,199000.0],["1993-08-31",3.4286,3.4583,3.4286,3.4484,260000.0],["1993-09-01",3.4682,3.4682,3.4484,3.4484,715000.0],["1993-09-02",3.4682,3.4682,3.4583,3.4583,43000.0],["1993-09-03",3.488,3.4979,3.488,3.4979,339000.0],["1993-09-07",3.4979,3.5178,3.4979,3.5178,347000.0],["1993-09-08",3.488,3.5277,3.488,3.5277,1299000.0],["1993-09-09",3.5178,3.5475,3.5178,3.5376,994000.0],["1993-09-10",3.4583,3.4682,3.4385,3.4682,708000.0],["1993-09-13",3.4583,3.4583,3.4187,3.4286,259000.0],["1993-09-14",3.4187,3.4187,3.3889,3.3989,310000.0],["1993-09-15",3.3889,3.4187,3.3889,3.4088,280000.0],["1993-09-16",3.379,3.379,3.3493,3.3691,86000.0],["1993-09-17",3.3295,3.3295,3.3097,3.3097,179000.0],["1993-09-20",3.3097,3.3295,3.2899,3.3295,105000.0],["1993-09-21",3.3196,3.3196,3.2899,3.2899,206000.0],["1993-09-22",3.3196,3.3394,3.3196,3.3196,162000.0],["1993-09-23",3.3483,3.3582,3.3483,3.3483,61000.0],["1993-09-24",3.3981,3.428,3.3981,3.4081,115000.0],["1993-09-27",3.3981,3.3981,3.3782,3.3782,86000.0],["1993-09-28",3.3981,3.428,3.3981,3.428,152000.0],["1993-09-29",3.428,3.4479,3.428,3.438,75000.0],["1993-09-30",3.418,3.418,3.3782,3.3981,113000.0],["1993-10-01",3.4081,3.418,3.3981,3.418,50000.0],["1993-10-04",3.4479,3.4679,3.4479,3.4579,375000.0],["1993-10-05",3.4778,3.4978,3.4778,3.4978,213000.0],["1993-10-06",3.4978,3.4978,3.4778,3.4878,89000.0],["1993-10-07",3.4878,3.4978,3.4679,3.4679,190000.0],["1993-10-08",3.4679,3.4878,3.4579,3.4579,196000.0],["1993-10-11",3.4579,3.4579,3.438,3.4479,193000.0],["1993-10-12",3.438,3.438,3.418,3.418,192000.0],["1993-10-13",3.3981,3.4081,3.3782,3.3782,108000.0],["1993-10-14",3.3782,3.3782,3.3483,3.3483,344000.0],["1993-10-15",3.4479,3.4878,3.4479,3.4878,842000.0],["1993-10-18",3.5277,3.5675,3.5277,3.5675,554000.0],["1993-10-19",3.5476,3.5476,3.5277,3.5376,143000.0],["1993-10-20",3.5775,3.5974,3.5775,3.5974,606000.0],["1993-10-21",3.5675,3.5675,3.5277,3.5376,281000.0],["1993-10-22",3.5974,3.6273,3.5974,3.6273,888000.0],["1993-10-25",3.6273,3.6373,3.6173,3.6273,134000.0],["1993-10-26",3.6074,3.6173,3.5874,3.6074,136000.0],["1993-10-27",3.5775,3.5775,3.5576,3.5675,135000.0],["1993-10-28",3.5575,3.5874,3.5476,3.5874,104000.0],["1993-10-29",3.5874,3.6373,3.5874,3.6273,187000.0],["1993-11-01",3.6173,3.6472,3.6173,3.6373,431000.0],["1993-11-02",3.6373,3.6672,3.6373,3.6572,147000.0],["1993-11-03",3.6771,3.6771,3.6672,3.6672,199000.0],["1993-11-04",3.6373,3.6472,3.6273,3.6273,255000.0],["1993-11-05",3.6273,3.6273,3.6173,3.6173,144000.0],["1993-11-08",3.6173,3.6273,3.6074,3.6074,100000.0],["1993-11-09",3.5476,3.5575,3.5277,3.5476,222000.0],["1993-11-10",3.5675,3.5874,3.5575,3.5775,120000.0],["1993-11-11",3.5874,3.6173,3.5874,3.6074,50000.0],["1993-11-12",3.6472,3.6871,3.6472,3.6771,205000.0],["1993-11-15",3.6173,3.6173,3.5675,3.5775,216000.0],["1993-11-16",3.6273,3.6373,3.6074,3.6273,113000.0],["1993-11-17",3.6173,3.6173,3.5874,3.5874,144000.0],["1993-11-18",3.6074,3.6173,3.6074,3.6074,146000.0],["1993-11-19",3.5675,3.5675,3.5376,3.5575,184000.0],["1993-11-22",3.4978,3.5376,3.4978,3.5177,1027000.0],["1993-11-23",3.4978,3.5077,3.4878,3.5077,701000.0],["1993-11-24",3.4579,3.4778,3.4479,3.4778,368000.0],["1993-11-26",3.418,3.428,3.3881,3.3981,282000.0],["1993-11-29",3.3582,3.3682,3.3383,3.3483,1462000.0],["1993-11-30",3.3981,3.438,3.3981,3.438,417000.0],["1993-12-01",3.5675,3.5874,3.5575,3.5874,525000.0],["1993-12-02",3.5874,3.5974,3.5775,3.5974,432000.0],["1993-12-03",3.5974,3.6074,3.5874,3.5974,183000.0],["1993-12-06",3.5675,3.5874,3.5675,3.5874,464000.0],["1993-12-07",3.6173,3.6273,3.6074,3.6173,224000.0],["1993-12-08",3.6173,3.6373,3.6074,3.6373,360000.0],["1993-12-09",3.6871,3.7369,3.6871,3.717,363000.0],["1993-12-10",3.7768,3.7967,3.7768,3.7967,540000.0],["1993-12-13",3.8864,3.9163,3.8864,3.9063,496000.0],["1993-12-14",3.8964,3.8964,3.8565,3.8665,198000.0],["1993-12-15",3.9462,4.006,3.9462,3.996,1203000.0],["1993-12-16",4.006,4.0159,3.996,3.996,354000.0],["1993-12-17",3.986,4.0359,3.986,4.0259,1817000.0],["1993-12-20",3.9462,3.9661,3.9462,3.9462,677000.0],["1993-12-21",3.9263,3.9362,3.9263,3.9362,348000.0],["1993-12-22",3.9163,3.9263,3.9163,3.9163,267000.0],["1993-12-23",3.9263,3.9462,3.9263,3.9462,357000.0],["1993-12-27",3.8764,3.8864,3.8764,3.8764,244000.0],["1993-12-28",3.9163,3.9462,3.9163,3.9462,197000.0],["1993-12-29",3.9462,3.9462,3.9362,3.9362,204000.0],["1993-12-30",3.9462,3.9562,3.9362,3.9462,512000.0],["1993-12-31",3.9362,3.9761,3.9362,3.9761,244000.0],["1994-01-03",3.9462,3.986,3.9362,3.986,395000.0],["1994-01-04",3.9761,3.986,3.9562,3.986,636000.0],["1994-01-05",4.1256,4.1654,4.1156,4.1555,776000.0],["1994-01-06",4.1256,4.1455,4.1156,4.1355,641000.0],["1994-01-07",4.1056,4.1355,4.1056,4.1256,1262000.0],["1994-01-10",4.1754,4.2053,4.1754,4.1953,347000.0],["1994-01-11",4.1156,4.1555,4.1156,4.1355,1556000.0],["1994-01-12",4.1056,4.1256,4.0957,4.1256,623000.0],["1994-01-13",4.1555,4.1754,4.1455,4.1654,506000.0],["1994-01-14",4.2053,4.295,4.2053,4.285,1520000.0],["1994-01-17",4.275,4.275,4.2451,4.2551,2038000.0],["1994-01-18",4.2451,4.2551,4.2152,4.2451,1250000.0],["1994-01-19",4.285,4.285,4.2451,4.2651,568000.0],["1994-01-20",4.2152,4.2551,4.2152,4.2551,2033000.0],["1994-01-21",4.1056,4.1156,4.0957,4.1056,966000.0],["1994-01-24",4.0359,4.1156,4.0259,4.0658,1383000.0],["1994-01-25",4.0957,4.1455,4.0957,4.1455,549000.0],["1994-01-26",4.2053,4.2352,4.2053,4.2252,197000.0],["1994-01-27",4.2252,4.2651,4.2252,4.2551,872000.0],["1994-01-28",4.3249,4.5042,4.3249,4.4644,4723000.0],["1994-01-31",4.6936,4.7633,4.6537,4.7434,2090000.0],["1994-02-01",4.7035,4.7035,4.6437,4.6437,1609000.0],["1994-02-02",4.6139,4.6736,4.6139,4.6637,995000.0],["1994-02-03",4.584,4.584,4.564,4.584,613000.0],["1994-02-04",4.6039,4.6238,4.5441,4.5441,422000.0],["1994-02-07",4.584,4.6537,4.574,4.6437,1261000.0],["1994-02-08",4.6338,4.6437,4.6139,4.6238,694000.0],["1994-02-09",4.574,4.5939,4.574,4.574,506000.0],["1994-02-10",4.584,4.6139,4.584,4.5939,277000.0],["1994-02-11",4.5939,4.6039,4.584,4.584,208000.0],["1994-02-14",4.564,4.584,4.4943,4.5042,1594000.0],["1994-02-15",4.564,4.5939,4.5541,4.564,708000.0],["1994-02-16",4.4843,4.5142,4.4843,4.4943,318000.0],["1994-02-17",4.4245,4.4245,4.3946,4.4145,485000.0],["1994-02-18",4.564,4.6039,4.5541,4.574,535000.0],["1994-02-22",4.584,4.6437,4.584,4.6139,755000.0],["1994-02-23",4.7135,4.7434,4.7135,4.7135,432000.0],["1994-02-24",4.7334,4.7334,4.7035,4.7235,324000.0],["1994-02-25",4.8132,4.8829,4.8132,4.863,884000.0],["1994-02-28",4.8829,4.9228,4.8829,4.9028,774000.0],["1994-03-01",4.863,4.863,4.8331,4.8331,535000.0],["1994-03-02",4.7434,4.7434,4.6836,4.7035,2043000.0],["1994-03-03",4.6936,4.7035,4.6637,4.6736,807000.0],["1994-03-04",4.6936,4.7235,4.6836,4.7035,148000.0],["1994-03-07",4.7235,4.7334,4.6836,4.6936,287000.0],["1994-03-08",4.6836,4.6936,4.6736,4.6736,169000.0],["1994-03-09",4.6537,4.6537,4.5939,4.6238,568000.0],["1994-03-10",4.6637,4.6936,4.6637,4.6936,862000.0],["1994-03-11",4.7135,4.7833,4.7135,4.7733,255000.0],["1994-03-14",4.7833,4.7833,4.7534,4.7733,327000.0],["1994-03-15",4.7633,4.7833,4.7534,4.7633,293000.0],["1994-03-16",4.7733,4.7932,4.7733,4.7932,192000.0],["1994-03-17",4.8032,4.8132,4.7932,4.8032,54000.0],["1994-03-18",4.7534,4.7534,4.6537,4.6537,1090000.0],["1994-03-21",4.6537,4.6537,4.6437,4.6437,1058000.0],["1994-03-22",4.6238,4.6238,4.5939,4.6039,209000.0],["1994-03-23",4.584,4.6039,4.5541,4.5939,1906000.0],["1994-03-24",4.5927,4.6327,4.5927,4.6227,220000.0],["1994-03-25",4.6428,4.6528,4.6027,4.6027,682000.0],["1994-03-28",4.7028,4.7128,4.6928,4.7028,807000.0],["1994-03-29",4.6928,4.7228,4.6928,4.7028,294000.0],["1994-03-30",4.6628,4.6628,4.6027,4.6027,744000.0],["1994-03-31",4.5427,4.5527,4.4927,4.5127,367000.0],["1994-04-04",4.4626,4.4927,4.4426,4.4526,497000.0],["1994-04-05",4.6027,4.6528,4.6027,4.6528,755000.0],["1994-04-06",4.6027,4.6027,4.5427,4.5727,469000.0],["1994-04-07",4.5827,4.6227,4.5827,4.6227,89000.0],["1994-04-08",4.5827,4.5827,4.5427,4.5527,98000.0],["1994-04-11",4.5427,4.5627,4.5427,4.5627,178000.0],["1994-04-12",4.5427,4.5627,4.5427,4.5627,287000.0],["1994-04-13",4.5827,4.6227,4.5827,4.5827,641000.0],["1994-04-14",4.5927,4.5927,4.5727,4.5827,57000.0],["1994-04-15",4.5927,4.6227,4.5827,4.5827,213000.0],["1994-04-18",4.6027,4.6327,4.6027,4.6127,107000.0],["1994-04-19",4.6227,4.6528,4.6227,4.6327,196000.0],["1994-04-20",4.6127,4.6327,4.6027,4.6127,88000.0],["1994-04-21",4.5927,4.5927,4.5727,4.5927,54000.0],["1994-04-22",4.5827,4.5827,4.5227,4.5527,333000.0],["1994-04-25",4.5427,4.5827,4.5327,4.5827,277000.0],["1994-04-26",4.5627,4.5727,4.5527,4.5527,1515000.0],["1994-04-28",4.5127,4.5127,4.4927,4.5027,285000.0],["1994-04-29",4.4927,4.5027,4.4727,4.4727,117000.0],["1994-05-02",4.4626,4.4827,4.4526,4.4626,696000.0],["1994-05-03",4.4626,4.4727,4.4626,4.4626,105000.0],["1994-05-04",4.4526,4.4726,4.4526,4.4526,292000.0],["1994-05-05",4.4426,4.4526,4.4226,4.4226,307000.0],["1994-05-06",4.4126,4.4226,4.4126,4.4226,273000.0],["1994-05-09",4.3826,4.3826,4.3426,4.3426,208000.0],["1994-05-10",4.3626,4.3726,4.3526,4.3626,290000.0],["1994-05-11",4.4927,4.5027,4.4726,4.4827,113000.0],["1994-05-12",4.4727,4.4827,4.4626,4.4626,25000.0],["1994-05-13",4.4827,4.5227,4.4827,4.5127,276000.0],["1994-05-16",4.5127,4.5327,4.5127,4.5327,160000.0],["1994-05-17",4.5427,4.6027,4.5427,4.5827,225000.0],["1994-05-18",4.5627,4.5927,4.5627,4.5927,131000.0],["1994-05-19",4.5627,4.5727,4.5627,4.5727,152000.0],["1994-05-20",4.5827,4.5827,4.5527,4.5827,79000.0],["1994-05-23",4.5727,4.6127,4.5727,4.5827,122000.0],["1994-05-24",4.6027,4.6227,4.5627,4.5627,323000.0],["1994-05-25",4.5527,4.5727,4.5427,4.5527,111000.0],["1994-05-26",4.5727,4.6027,4.5727,4.6027,180000.0],["1994-05-27",4.6127,4.6628,4.6127,4.6628,66000.0],["1994-05-31",4.7328,4.7528,4.7128,4.7228,248000.0],["1994-06-01",4.8129,4.8629,4.8129,4.8429,500000.0],["1994-06-02",4.8329,4.8329,4.8028,4.8129,323000.0],["1994-06-03",4.7928,4.8229,4.7828,4.7928,351000.0],["1994-06-06",4.7228,4.7328,4.7128,4.7328,39000.0],["1994-06-07",4.8028,4.8129,4.7928,4.8129,269000.0],["1994-06-08",4.8829,4.8929,4.8729,4.8729,744000.0],["1994-06-09",4.8629,4.8729,4.8429,4.8529,511000.0],["1994-06-10",4.8829,4.9129,4.8829,4.8929,223000.0],["1994-06-13",4.8929,4.9129,4.8929,4.9129,320000.0],["1994-06-14",4.9029,4.9129,4.8929,4.8929,335000.0],["1994-06-15",4.8929,4.9129,4.8929,4.9129,174000.0],["1994-06-16",4.9029,4.9129,4.9029,4.9029,446000.0],["1994-06-17",4.9029,4.9129,4.8829,4.9029,194000.0],["1994-06-20",4.8929,4.8929,4.8629,4.8629,545000.0],["1994-06-21",4.8829,4.8929,4.8129,4.8229,667000.0],["1994-06-22",4.8429,4.8529,4.8229,4.8329,236000.0],["1994-06-23",4.8529,4.8729,4.8329,4.8329,223000.0],["1994-06-24",4.8329,4.8429,4.8229,4.8429,100000.0],["1994-06-27",4.7828,4.7928,4.7528,4.7728,371000.0],["1994-06-28",4.8229,4.8429,4.8229,4.8329,324000.0],["1994-06-29",4.8429,4.8529,4.8129,4.8329,203000.0],["1994-06-30",4.8729,4.8829,4.8629,4.8629,196000.0],["1994-07-01",4.8229,4.8229,4.7928,4.7928,612000.0],["1994-07-05",5.043,5.063,5.033,5.033,869000.0],["1994-07-06",4.9629,4.9729,4.9529,4.9529,554000.0],["1994-07-07",4.9329,4.9329,4.8929,4.9129,704000.0],["1994-07-08",4.9129,4.9129,4.8829,4.8829,106000.0],["1994-07-11",4.8829,4.8929,4.8729,4.8929,618000.0],["1994-07-12",4.8729,4.8829,4.8629,4.8629,171000.0],["1994-07-13",4.8028,4.8129,4.7928,4.7928,157000.0],["1994-07-14",4.9029,4.9029,4.8729,4.8929,740000.0],["1994-07-15",4.8429,4.8729,4.8429,4.8429,450000.0],["1994-07-18",4.8329,4.8329,4.8129,4.8229,91000.0],["1994-07-19",4.8229,4.8729,4.8229,4.8529,131000.0],["1994-07-20",4.8629,4.8729,4.8529,4.8729,56000.0],["1994-07-21",4.8529,4.8629,4.8329,4.8429,260000.0],["1994-07-22",4.8028,4.8229,4.7928,4.8028,137000.0],["1994-07-25",4.7228,4.7228,4.6928,4.6928,97000.0],["1994-07-26",4.6928,4.7228,4.6928,4.7128,238000.0],["1994-07-27",4.6327,4.6327,4.5827,4.5827,131000.0],["1994-07-28",4.6628,4.6928,4.6528,4.6828,442000.0],["1994-07-29",4.7128,4.7528,4.7128,4.7428,158000.0],["1994-08-01",4.7528,4.7528,4.7328,4.7428,324000.0],["1994-08-02",4.8028,4.8229,4.7828,4.8028,309000.0],["1994-08-03",4.7628,4.7628,4.7428,4.7528,279000.0],["1994-08-04",4.7528,4.7728,4.7528,4.7728,25000.0],["1994-08-05",4.7228,4.7328,4.7028,4.7228,134000.0],["1994-08-08",4.7228,4.7228,4.6928,4.7128,133000.0],["1994-08-09",4.7128,4.7128,4.6828,4.6928,60000.0],["1994-08-10",4.7028,4.7228,4.7028,4.7228,185000.0],["1994-08-11",4.7528,4.7628,4.7328,4.7528,204000.0],["1994-08-12",4.7528,4.7528,4.7128,4.7228,471000.0],["1994-08-15",4.7228,4.7228,4.7028,4.7028,32000.0],["1994-08-16",4.7228,4.7428,4.7228,4.7328,360000.0],["1994-08-17",4.7528,4.7728,4.7528,4.7528,108000.0],["1994-08-18",4.7728,4.7928,4.7728,4.7728,105000.0],["1994-08-19",4.7528,4.8028,4.7528,4.8028,152000.0],["1994-08-22",4.8028,4.8028,4.7828,4.7928,66000.0],["1994-08-23",4.7828,4.8028,4.7828,4.7828,140000.0],["1994-08-24",4.7828,4.8028,4.7828,4.8028,89000.0],["1994-08-25",4.7428,4.7428,4.7228,4.7328,157000.0],["1994-08-26",4.7328,4.7328,4.7128,4.7228,205000.0],["1994-08-29",4.7228,4.7228,4.7028,4.7028,104000.0],["1994-08-30",4.7728,4.8028,4.7728,4.7928,165000.0],["1994-08-31",4.8529,4.8529,4.8329,4.8529,476000.0],["1994-09-01",4.8729,4.9029,4.8729,4.8929,427000.0],["1994-09-02",4.8929,4.9029,4.8829,4.8829,173000.0],["1994-09-06",4.8529,4.8529,4.7828,4.7928,153000.0],["1994-09-07",4.7428,4.7428,4.7128,4.7128,342000.0],["1994-09-08",4.7028,4.7128,4.6928,4.7028,136000.0],["1994-09-09",4.6728,4.6728,4.6428,4.6428,195000.0],["1994-09-12",4.7128,4.7328,4.7128,4.7228,153000.0],["1994-09-13",4.7528,4.7728,4.7528,4.7628,227000.0],["1994-09-14",4.7528,4.7528,4.7428,4.7428,210000.0],["1994-09-15",4.7428,4.7428,4.7228,4.7328,155000.0],["1994-09-16",4.7228,4.7328,4.7028,4.7228,519000.0],["1994-09-19",4.7228,4.7328,4.6928,4.7328,270000.0],["1994-09-20",4.7628,4.7628,4.7328,4.7328,562000.0],["1994-09-21",4.7828,4.7828,4.7528,4.7528,338000.0],["1994-09-22",4.7528,4.7728,4.7528,4.7728,117000.0],["1994-09-23",4.7728,4.803,4.7728,4.7929,66000.0],["1994-09-26",4.7728,4.7728,4.7527,4.7628,117000.0],["1994-09-27",4.7628,4.7628,4.7427,4.7527,144000.0],["1994-09-28",4.7226,4.7326,4.7226,4.7326,53000.0],["1994-09-29",4.7226,4.7427,4.6924,4.6924,389000.0],["1994-09-30",4.6824,4.7125,4.6824,4.6924,211000.0],["1994-10-03",4.6723,4.6924,4.6723,4.6924,176000.0],["1994-10-04",4.6824,4.6824,4.6121,4.6121,847000.0],["1994-10-05",4.6322,4.6322,4.6221,4.6221,595000.0],["1994-10-06",4.6422,4.6523,4.6422,4.6422,84000.0],["1994-10-07",4.7025,4.7226,4.7025,4.7226,619000.0],["1994-10-10",4.7125,4.7326,4.7125,4.7326,215000.0],["1994-10-11",4.7728,4.7829,4.7628,4.7628,529000.0],["1994-10-12",4.7829,4.7829,4.7628,4.7628,324000.0],["1994-10-13",4.7829,4.803,4.7728,4.7929,393000.0],["1994-10-14",4.813,4.8432,4.813,4.8331,244000.0],["1994-10-17",4.8331,4.8633,4.8331,4.8532,395000.0],["1994-10-18",4.8331,4.8432,4.8331,4.8331,184000.0],["1994-10-19",4.8331,4.8432,4.8231,4.8331,483000.0],["1994-10-20",4.8331,4.8432,4.8331,4.8331,219000.0],["1994-10-21",4.8231,4.8231,4.803,4.813,148000.0],["1994-10-24",4.803,4.803,4.7728,4.7929,124000.0],["1994-10-25",4.7728,4.803,4.7728,4.7728,168000.0],["1994-10-26",4.7929,4.7929,4.7829,4.7829,259000.0],["1994-10-27",4.8231,4.8532,4.8231,4.8532,196000.0],["1994-10-28",4.8331,4.8432,4.8231,4.8331,132000.0],["1994-10-31",4.8432,4.8633,4.8432,4.8532,60000.0],["1994-11-01",4.8834,4.8934,4.8733,4.8733,346000.0],["1994-11-02",4.8733,4.8733,4.8432,4.8432,262000.0],["1994-11-03",4.8331,4.8432,4.7929,4.7929,727000.0],["1994-11-04",4.7829,4.7829,4.7427,4.7427,509000.0],["1994-11-07",4.7226,4.7326,4.7125,4.7226,181000.0],["1994-11-08",4.7427,4.7527,4.7326,4.7326,464000.0],["1994-11-09",4.7326,4.7427,4.7226,4.7226,397000.0],["1994-11-10",4.7226,4.7226,4.7025,4.7025,111000.0],["1994-11-11",4.7125,4.7125,4.6924,4.7025,237000.0],["1994-11-14",4.6824,4.7125,4.6824,4.7125,86000.0],["1994-11-15",4.7125,4.7125,4.6924,4.7025,219000.0],["1994-11-16",4.7125,4.7226,4.7025,4.7025,798000.0],["1994-11-17",4.5317,4.5317,4.3709,4.4412,3388000.0],["1994-11-18",4.4211,4.4211,4.391,4.4011,1291000.0],["1994-11-21",4.2604,4.2905,4.2202,4.2302,1533000.0],["1994-11-22",4.2001,4.2001,4.1298,4.1298,672000.0],["1994-11-23",4.1298,4.1298,4.0494,4.0594,440000.0],["1994-11-25",4.1398,4.1699,4.1398,4.1599,607000.0],["1994-11-28",4.18,4.18,4.1699,4.1699,691000.0],["1994-11-29",4.2302,4.2403,4.2202,4.2202,834000.0],["1994-11-30",4.2403,4.2805,4.2403,4.2704,290000.0],["1994-12-01",4.3207,4.3207,4.2805,4.2805,559000.0],["1994-12-02",4.3307,4.3508,4.3307,4.3408,345000.0],["1994-12-05",4.391,4.401,4.3609,4.3609,366000.0],["1994-12-06",4.381,4.391,4.3709,4.381,201000.0],["1994-12-07",4.3207,4.3207,4.3006,4.3106,197000.0],["1994-12-08",4.2704,4.2805,4.2403,4.2403,528000.0],["1994-12-09",4.2403,4.2503,4.2302,4.2302,666000.0],["1994-12-12",4.2805,4.3006,4.2805,4.2905,678000.0],["1994-12-13",4.3106,4.3106,4.3006,4.3006,120000.0],["1994-12-14",4.3106,4.3106,4.2905,4.3006,155000.0],["1994-12-15",4.3106,4.3207,4.3006,4.3106,162000.0],["1994-12-16",4.3106,4.3207,4.2905,4.3006,241000.0],["1994-12-19",4.3609,4.381,4.3609,4.3609,428000.0],["1994-12-20",4.4211,4.4312,4.401,4.4111,701000.0],["1994-12-21",4.4111,4.4312,4.4111,4.4211,383000.0],["1994-12-22",4.4613,4.5015,4.4412,4.5015,588000.0],["1994-12-23",4.5015,4.5216,4.4915,4.5216,177000.0],["1994-12-27",4.5116,4.5216,4.5015,4.5015,444000.0],["1994-12-28",4.4814,4.4915,4.4714,4.4814,342000.0],["1994-12-29",4.5015,4.5216,4.5015,4.5116,350000.0],["1994-12-30",4.5116,4.5216,4.5116,4.5116,192000.0],["1995-01-03",4.5116,4.5116,4.4915,4.5015,190000.0],["1995-01-04",4.4915,4.4915,4.4814,4.4915,53000.0],["1995-01-05",4.4915,4.5015,4.4814,4.4915,158000.0],["1995-01-06",4.4613,4.4613,4.4312,4.4412,260000.0],["1995-01-09",4.4412,4.4513,4.4312,4.4513,396000.0],["1995-01-10",4.4513,4.4513,4.4312,4.4312,205000.0],["1995-01-11",4.4513,4.4714,4.4513,4.4613,188000.0],["1995-01-12",4.4412,4.4513,4.4211,4.4312,99000.0],["1995-01-13",4.4011,4.4011,4.391,4.4011,279000.0],["1995-01-16",4.4211,4.4312,4.401,4.4111,542000.0],["1995-01-17",4.2503,4.2604,4.2403,4.2604,670000.0],["1995-01-18",4.2704,4.2905,4.2604,4.2704,410000.0],["1995-01-19",4.1498,4.19,4.1298,4.18,821000.0],["1995-01-20",4.1197,4.1298,4.1097,4.1197,708000.0],["1995-01-23",3.9388,3.9589,3.9388,3.9489,615000.0],["1995-01-24",4.0092,4.0293,4.0092,4.0293,707000.0],["1995-01-25",3.9991,3.9991,3.979,3.979,210000.0],["1995-01-26",3.9589,3.9589,3.9288,3.9288,246000.0],["1995-01-27",3.9087,3.9187,3.8986,3.9087,71000.0],["1995-01-30",3.9187,3.969,3.9187,3.969,435000.0],["1995-01-31",3.7781,3.7781,3.758,3.7781,691000.0],["1995-02-01",3.7881,3.8082,3.7881,3.8082,233000.0],["1995-02-02",3.7881,3.7982,3.7781,3.7982,487000.0],["1995-02-03",3.7781,3.7781,3.7479,3.758,425000.0],["1995-02-06",3.7781,3.7781,3.768,3.7781,196000.0],["1995-02-07",3.7982,3.7982,3.7781,3.7881,154000.0],["1995-02-08",3.8082,3.8183,3.7982,3.8082,352000.0],["1995-02-09",3.8183,3.8685,3.8082,3.8585,350000.0],["1995-02-10",3.8685,3.9087,3.8685,3.9087,255000.0],["1995-02-13",3.8786,3.8786,3.8484,3.8585,588000.0],["1995-02-14",3.8484,3.8484,3.8384,3.8484,74000.0],["1995-02-15",3.7178,3.7178,3.6474,3.6575,1977000.0],["1995-02-16",3.6073,3.6073,3.5369,3.5369,1446000.0],["1995-02-17",3.5771,3.6173,3.5771,3.5872,1120000.0],["1995-02-21",3.6374,3.6675,3.6374,3.6675,602000.0],["1995-02-22",3.6675,3.6776,3.6575,3.6776,133000.0],["1995-02-23",3.6876,3.6876,3.6776,3.6876,222000.0],["1995-02-24",3.5771,3.5771,3.557,3.5771,443000.0],["1995-02-27",3.4364,3.4465,3.4163,3.4264,948000.0],["1995-02-28",3.4967,3.5168,3.4967,3.5068,631000.0],["1995-03-01",3.5269,3.557,3.5269,3.557,318000.0],["1995-03-02",3.7077,3.7077,3.6575,3.6575,1136000.0],["1995-03-03",3.7178,3.7278,3.7077,3.7278,654000.0],["1995-03-06",3.7479,3.758,3.7479,3.758,487000.0],["1995-03-07",3.7781,3.7881,3.7379,3.7379,411000.0],["1995-03-08",3.7479,3.7781,3.7479,3.7479,323000.0],["1995-03-09",3.758,3.758,3.6977,3.7278,194000.0],["1995-03-10",3.7178,3.7278,3.7077,3.7077,222000.0],["1995-03-13",3.7278,3.7278,3.7077,3.7178,609000.0],["1995-03-14",3.6876,3.6876,3.6675,3.6876,221000.0],["1995-03-15",3.6977,3.7178,3.6977,3.7077,390000.0],["1995-03-16",3.6977,3.6977,3.6575,3.6977,217000.0],["1995-03-17",3.6675,3.6675,3.6474,3.6675,266000.0],["1995-03-20",3.6575,3.6876,3.6374,3.6876,290000.0],["1995-03-21",3.6876,3.6876,3.6776,3.6876,70000.0],["1995-03-22",3.6776,3.6876,3.6675,3.6776,285000.0],["1995-03-23",3.6776,3.6776,3.6374,3.6474,324000.0],["1995-03-24",3.6778,3.7485,3.6677,3.7384,564000.0],["1995-03-27",3.8394,3.9202,3.8293,3.9202,594000.0],["1995-03-28",3.9607,3.991,3.9405,3.9405,533000.0],["1995-03-29",3.9506,3.9607,3.9506,3.9506,143000.0],["1995-03-30",3.9506,4.0011,3.9506,3.991,474000.0],["1995-03-31",3.9708,3.9809,3.9405,3.9506,295000.0],["1995-04-03",3.9101,3.9101,3.8394,3.8495,585000.0],["1995-04-04",3.8798,3.8899,3.8697,3.8697,402000.0],["1995-04-05",3.8596,3.8697,3.8293,3.8293,330000.0],["1995-04-06",3.8495,3.8697,3.8495,3.8697,250000.0],["1995-04-07",3.9101,3.9304,3.8798,3.8899,595000.0],["1995-04-10",3.9708,3.9809,3.9405,3.9506,789000.0],["1995-04-11",4.0112,4.0112,3.991,4.0011,1307000.0],["1995-04-12",4.0415,4.1526,4.0415,4.1324,857000.0],["1995-04-13",4.1223,4.1223,4.0819,4.0819,340000.0],["1995-04-17",4.0617,4.1021,4.0617,4.092,299000.0],["1995-04-18",4.1122,4.1526,4.1122,4.1223,430000.0],["1995-04-19",4.1425,4.1829,4.1425,4.1829,490000.0],["1995-04-20",4.2032,4.2436,4.2032,4.2436,402000.0],["1995-04-21",4.2133,4.2234,4.1829,4.2031,708000.0],["1995-04-24",4.1223,4.193,4.1122,4.193,675000.0],["1995-04-25",4.193,4.2234,4.1829,4.2031,364000.0],["1995-04-26",4.1324,4.1526,4.1324,4.1425,210000.0],["1995-04-27",4.1223,4.1324,4.1122,4.1324,98000.0],["1995-04-28",4.1324,4.1324,4.1122,4.1122,144000.0],["1995-05-01",4.1324,4.1324,4.1223,4.1223,97000.0],["1995-05-02",4.1425,4.1627,4.1425,4.1526,132000.0],["1995-05-03",4.1425,4.1829,4.1425,4.1829,123000.0],["1995-05-04",4.1627,4.193,4.1627,4.193,79000.0],["1995-05-05",4.1728,4.1829,4.1627,4.1627,40000.0],["1995-05-08",4.1324,4.1627,4.1324,4.1425,667000.0],["1995-05-09",4.092,4.1021,4.0718,4.0718,220000.0],["1995-05-10",4.0415,4.0415,4.0011,4.0213,304000.0],["1995-05-11",3.9405,3.9607,3.9303,3.9607,399000.0],["1995-05-12",3.9202,3.9303,3.9101,3.9101,160000.0],["1995-05-15",3.9607,4.0011,3.9607,3.9809,301000.0],["1995-05-16",3.9708,3.991,3.9506,3.991,275000.0],["1995-05-17",3.9809,3.991,3.9708,3.9809,80000.0],["1995-05-18",3.9202,3.9202,3.9,3.9,189000.0],["1995-05-19",3.8899,3.8899,3.8798,3.8798,413000.0],["1995-05-22",3.8697,3.8899,3.8495,3.8899,410000.0],["1995-05-23",3.8495,3.8798,3.8495,3.8697,269000.0],["1995-05-24",3.8697,3.9304,3.8697,3.9304,202000.0],["1995-05-25",3.8798,3.8798,3.8596,3.8798,259000.0],["1995-05-26",3.9202,3.9506,3.9202,3.9506,127000.0],["1995-05-30",3.9607,3.9708,3.9506,3.9708,297000.0],["1995-05-31",3.9607,3.9607,3.9506,3.9607,267000.0],["1995-06-01",3.9607,3.991,3.9607,3.9809,134000.0],["1995-06-02",4.0112,4.0213,4.0112,4.0112,127000.0],["1995-06-05",4.0213,4.0314,4.0112,4.0314,75000.0],["1995-06-06",3.9809,3.9809,3.9405,3.9607,187000.0],["1995-06-07",3.9708,3.9809,3.9506,3.9708,81000.0],["1995-06-08",3.9607,3.9708,3.9405,3.9506,133000.0],["1995-06-09",3.9202,3.9202,3.8899,3.9,352000.0],["1995-06-12",3.8798,3.9,3.8596,3.8596,85000.0],["1995-06-13",3.7384,3.7485,3.7283,3.7384,781000.0],["1995-06-14",3.7182,3.7283,3.7081,3.7182,620000.0],["1995-06-15",3.7384,3.7687,3.7283,3.7586,604000.0],["1995-06-16",3.7081,3.7283,3.7081,3.7182,381000.0],["1995-06-19",3.7283,3.7384,3.7283,3.7384,143000.0],["1995-06-20",3.7687,3.799,3.7687,3.799,848000.0],["1995-06-21",3.8293,3.9202,3.8293,3.9202,857000.0],["1995-06-22",3.9405,3.991,3.9405,3.9809,483000.0],["1995-06-23",4.0112,4.0112,3.9708,3.9708,497000.0],["1995-06-26",3.991,4.0011,3.9708,3.9708,176000.0],["1995-06-27",3.9405,3.9506,3.9304,3.9506,244000.0],["1995-06-28",3.9506,4.0819,3.9,4.0819,1224000.0],["1995-06-29",3.9607,3.9607,3.8798,3.9304,987000.0],["1995-06-30",3.9101,3.9405,3.9101,3.9202,594000.0],["1995-07-03",3.9405,3.9506,3.9405,3.9405,93000.0],["1995-07-05",3.9506,3.9708,3.9405,3.9405,347000.0],["1995-07-06",3.9708,4.0213,3.9708,4.0213,622000.0],["1995-07-07",4.0718,4.1324,4.0617,4.1122,501000.0],["1995-07-10",4.2234,4.2638,4.2133,4.2537,772000.0],["1995-07-11",4.2739,4.3143,4.2638,4.3143,576000.0],["1995-07-12",4.3446,4.4254,4.3446,4.4153,889000.0],["1995-07-13",4.3547,4.385,4.3244,4.385,546000.0],["1995-07-14",4.3749,4.3951,4.3547,4.3951,240000.0],["1995-07-17",4.4052,4.4052,4.3749,4.3951,310000.0],["1995-07-18",4.4052,4.4355,4.385,4.4254,430000.0],["1995-07-19",4.3951,4.4052,4.3648,4.385,1098000.0],["1995-07-20",4.3749,4.385,4.3547,4.3648,299000.0],["1995-07-21",4.4254,4.476,4.4052,4.4456,1719000.0],["1995-07-24",4.4658,4.476,4.4355,4.4355,558000.0],["1995-07-25",4.3951,4.4052,4.3244,4.4052,819000.0],["1995-07-26",4.385,4.4052,4.385,4.385,218000.0],["1995-07-27",4.4254,4.4557,4.4254,4.4456,343000.0],["1995-07-28",4.4153,4.4355,4.385,4.3951,363000.0],["1995-07-31",4.3951,4.3951,4.3648,4.385,370000.0],["1995-08-01",4.385,4.385,4.3446,4.3547,593000.0],["1995-08-02",4.385,4.476,4.385,4.476,941000.0],["1995-08-03",4.6477,4.7083,4.6174,4.7083,773000.0],["1995-08-04",4.6982,4.7083,4.6578,4.6679,1082000.0],["1995-08-07",4.6578,4.6881,4.6578,4.678,492000.0],["1995-08-08",4.678,4.6982,4.678,4.6881,170000.0],["1995-08-09",4.6275,4.6275,4.5871,4.6174,238000.0],["1995-08-10",4.5366,4.5669,4.5265,4.5669,279000.0],["1995-08-11",4.5972,4.5972,4.5467,4.5568,271000.0],["1995-08-14",4.5164,4.5669,4.5063,4.5568,177000.0],["1995-08-15",4.6073,4.6376,4.5972,4.6174,321000.0],["1995-08-16",4.5871,4.5871,4.476,4.5467,896000.0],["1995-08-17",4.5265,4.5265,4.5063,4.5164,614000.0],["1995-08-18",4.5063,4.5467,4.5063,4.5265,182000.0],["1995-08-21",4.4861,4.5063,4.4557,4.4557,281000.0],["1995-08-22",4.476,4.4861,4.4658,4.476,179000.0],["1995-08-23",4.3951,4.4052,4.385,4.3951,418000.0],["1995-08-24",4.4456,4.4456,4.4153,4.4355,198000.0],["1995-08-25",4.3648,4.3749,4.3345,4.3446,130000.0],["1995-08-28",4.3244,4.3749,4.3244,4.3749,116000.0],["1995-08-29",4.3749,4.385,4.3648,4.385,135000.0],["1995-08-30",4.3749,4.385,4.3345,4.385,768000.0],["1995-08-31",4.385,4.4658,4.385,4.4557,202000.0],["1995-09-01",4.4557,4.4658,4.4456,4.4658,114000.0],["1995-09-05",4.4153,4.4254,4.385,4.385,403000.0],["1995-09-06",4.3951,4.4153,4.385,4.4052,87000.0],["1995-09-07",4.3648,4.385,4.3446,4.385,131000.0],["1995-09-08",4.3648,4.4052,4.3143,4.3547,430000.0],["1995-09-11",4.2941,4.3042,4.284,4.2941,1004000.0],["1995-09-12",4.2638,4.2638,4.2335,4.2436,286000.0],["1995-09-13",4.2436,4.2638,4.2234,4.2537,298000.0],["1995-09-14",4.2335,4.2436,4.2234,4.2335,119000.0],["1995-09-15",4.1829,4.1829,4.1728,4.1829,176000.0],["1995-09-18",4.1728,4.2335,4.1627,4.193,456000.0],["1995-09-19",4.193,4.2234,4.193,4.2133,174000.0],["1995-09-20",4.193,4.2436,4.193,4.2234,298000.0],["1995-09-21",4.2234,4.284,4.2234,4.284,298000.0],["1995-09-22",4.2436,4.2436,4.2031,4.2031,261000.0],["1995-09-25",4.193,4.193,4.1324,4.1829,216000.0],["1995-09-26",4.1829,4.2739,4.1829,4.2739,255000.0],["1995-09-27",4.2824,4.2925,4.2418,4.2621,152000.0],["1995-09-28",4.252,4.252,4.1911,4.2418,775000.0],["1995-09-29",4.2114,4.3027,4.2114,4.2925,147000.0],["1995-10-02",4.2621,4.2621,4.1809,4.2114,520000.0],["1995-10-03",4.2317,4.2317,4.2114,4.2114,174000.0],["1995-10-04",4.2012,4.2012,4.1606,4.1809,134000.0],["1995-10-05",4.2012,4.2317,4.2012,4.2012,362000.0],["1995-10-06",4.2621,4.2925,4.2621,4.2723,161000.0],["1995-10-09",4.2418,4.2418,4.1911,4.2012,913000.0],["1995-10-10",4.2012,4.2012,4.1302,4.1403,464000.0],["1995-10-11",4.12,4.1302,4.0997,4.1099,57000.0],["1995-10-12",4.12,4.1606,4.12,4.1505,662000.0],["1995-10-13",4.1403,4.1505,4.12,4.1302,174000.0],["1995-10-16",4.1403,4.1809,4.1403,4.1809,77000.0],["1995-10-17",4.1403,4.1505,4.12,4.1403,228000.0],["1995-10-18",4.1505,4.1606,4.1302,4.1606,150000.0],["1995-10-19",4.1606,4.1809,4.1606,4.1708,556000.0],["1995-10-20",4.1809,4.2215,4.1708,4.2215,419000.0],["1995-10-23",4.2215,4.2215,4.1911,4.1911,347000.0],["1995-10-24",4.1708,4.1708,4.1403,4.1403,108000.0],["1995-10-25",4.1302,4.1302,4.0997,4.1302,215000.0],["1995-10-26",4.0591,4.0591,3.9374,3.9475,814000.0],["1995-10-27",3.8562,3.8562,3.8156,3.8257,906000.0],["1995-10-30",3.8359,3.8562,3.8156,3.8562,531000.0],["1995-10-31",3.7344,3.7344,3.6938,3.7141,680000.0],["1995-11-01",3.7344,3.7344,3.6938,3.7141,978000.0],["1995-11-02",3.7953,3.8866,3.7953,3.8866,389000.0],["1995-11-03",3.8765,3.8866,3.8562,3.8663,355000.0],["1995-11-06",3.846,3.846,3.8055,3.846,257000.0],["1995-11-07",3.8156,3.8156,3.7953,3.8055,170000.0],["1995-11-08",3.7446,3.7547,3.7344,3.7547,190000.0],["1995-11-09",3.8562,3.9374,3.8562,3.9272,513000.0],["1995-11-10",3.9983,4.049,3.978,4.0389,1338000.0],["1995-11-13",4.0287,4.0287,3.978,3.9881,188000.0],["1995-11-14",3.978,4.0084,3.978,4.0084,652000.0],["1995-11-15",3.9678,3.9678,3.9475,3.9577,244000.0],["1995-11-16",3.9881,4.0287,3.978,4.0084,327000.0],["1995-11-17",4.0186,4.0186,3.9881,4.0186,286000.0],["1995-11-20",4.0896,4.1403,4.0693,4.12,604000.0],["1995-11-21",4.1403,4.1809,4.1302,4.1708,658000.0],["1995-11-22",4.1505,4.1911,4.1302,4.1809,384000.0],["1995-11-24",4.2012,4.2012,4.1809,4.2012,105000.0],["1995-11-27",4.2215,4.3027,4.2215,4.2925,377000.0],["1995-11-28",4.3027,4.3636,4.3027,4.3331,627000.0],["1995-11-29",4.323,4.3636,4.323,4.3534,293000.0],["1995-11-30",4.3737,4.3737,4.3534,4.3737,441000.0],["1995-12-01",4.394,4.4549,4.394,4.4346,261000.0],["1995-12-04",4.4448,4.4955,4.4143,4.4752,679000.0],["1995-12-05",4.4448,4.4549,4.4448,4.4448,488000.0],["1995-12-06",4.4651,4.5057,4.4651,4.4854,383000.0],["1995-12-07",4.6173,4.6376,4.5868,4.5868,584000.0],["1995-12-08",4.6071,4.6071,4.5767,4.597,107000.0],["1995-12-11",4.5868,4.6579,4.5868,4.6477,573000.0],["1995-12-12",4.6477,4.7391,4.6477,4.7391,659000.0],["1995-12-13",4.6883,4.6985,4.668,4.6883,1045000.0],["1995-12-14",4.668,4.668,4.6274,4.6376,764000.0],["1995-12-15",4.5767,4.5767,4.4955,4.4955,221000.0],["1995-12-18",4.5057,4.5057,4.4042,4.4854,634000.0],["1995-12-19",4.4651,4.4854,4.4549,4.4854,215000.0],["1995-12-20",4.5057,4.5259,4.5057,4.5057,217000.0],["1995-12-21",4.5868,4.7188,4.5868,4.7086,539000.0],["1995-12-22",4.7391,4.7695,4.7188,4.7594,238000.0],["1995-12-26",4.7594,4.7695,4.7391,4.7594,282000.0],["1995-12-27",4.8202,4.8507,4.8202,4.8507,257000.0],["1995-12-28",4.8304,4.8507,4.7999,4.8304,202000.0],["1995-12-29",4.8507,4.9928,4.8405,4.9826,612000.0],["1996-01-02",4.9522,5.013,4.9522,5.013,593000.0],["1996-01-03",4.9928,5.0232,4.9725,5.013,466000.0],["1996-01-04",5.1957,5.3784,5.1957,5.3784,1233000.0],["1996-01-05",5.2566,5.3682,5.2363,5.287,1689000.0],["1996-01-08",5.2566,5.2769,5.2566,5.2769,123000.0],["1996-01-09",5.2769,5.287,5.1653,5.1653,884000.0],["1996-01-10",5.1653,5.1754,5.0739,5.1044,476000.0],["1996-01-11",5.0942,5.1247,5.0739,5.1145,286000.0],["1996-01-12",5.0333,5.0841,5.013,5.0638,638000.0],["1996-01-15",5.0536,5.1044,5.0536,5.0841,312000.0],["1996-01-16",5.0638,5.0841,5.0435,5.0638,290000.0],["1996-01-17",5.0638,5.0942,5.0638,5.0841,334000.0],["1996-01-18",5.0841,5.0841,5.0435,5.0841,370000.0],["1996-01-19",5.0435,5.0536,4.9928,4.9928,222000.0],["1996-01-22",5.013,5.0333,4.9928,5.0333,344000.0],["1996-01-23",5.0029,5.013,4.9014,4.9319,614000.0],["1996-01-24",4.8101,4.8608,4.7695,4.8608,872000.0],["1996-01-25",4.8405,4.8405,4.8202,4.8405,211000.0],["1996-01-26",4.8405,4.8608,4.8202,4.8608,241000.0],["1996-01-29",4.7796,4.7898,4.7695,4.7898,156000.0],["1996-01-30",4.871,4.9928,4.871,4.9826,1046000.0],["1996-01-31",4.9725,5.0333,4.9725,5.0333,246000.0],["1996-02-01",4.9826,4.9826,4.942,4.9623,765000.0],["1996-02-02",4.9623,4.9725,4.9116,4.9725,276000.0],["1996-02-05",4.9522,4.9522,4.9217,4.942,383000.0],["1996-02-06",4.9623,5.0942,4.9623,5.0739,604000.0],["1996-02-07",5.0739,5.0841,5.0435,5.0841,1871000.0],["1996-02-08",4.9522,5.013,4.9522,5.0029,1314000.0],["1996-02-09",5.0029,5.0029,4.942,4.9725,341000.0],["1996-02-12",4.9522,5.013,4.9522,5.013,272000.0],["1996-02-13",4.9725,4.9725,4.9217,4.942,402000.0],["1996-02-14",4.9319,4.9522,4.9217,4.9319,158000.0],["1996-02-15",4.942,4.9623,4.9217,4.9217,486000.0],["1996-02-16",4.9014,4.9623,4.9014,4.942,93000.0],["1996-02-20",4.8101,4.8101,4.7391,4.7391,568000.0],["1996-02-21",4.7999,4.8507,4.7898,4.8405,1053000.0],["1996-02-22",4.8304,4.8405,4.7695,4.7796,422000.0],["1996-02-23",4.7898,4.8101,4.7796,4.8101,276000.0],["1996-02-26",4.7999,4.8507,4.7999,4.8304,402000.0],["1996-02-27",4.8101,4.8101,4.7492,4.7594,338000.0],["1996-02-28",4.7695,4.7898,4.7594,4.7695,279000.0],["1996-02-29",4.7593,4.7796,4.7492,4.7492,248000.0],["1996-03-01",4.7289,4.7391,4.7086,4.7086,301000.0],["1996-03-04",4.7086,4.7086,4.6782,4.6883,366000.0],["1996-03-05",4.6579,4.7492,4.6579,4.7391,477000.0],["1996-03-06",4.7999,4.8507,4.7999,4.8507,829000.0],["1996-03-07",4.7898,4.7999,4.7796,4.7796,752000.0],["1996-03-08",4.7391,4.7695,4.7289,4.7492,303000.0],["1996-03-11",4.7492,4.7898,4.7492,4.7898,432000.0],["1996-03-12",4.7796,4.7999,4.7594,4.7999,214000.0],["1996-03-13",4.7594,4.7796,4.7594,4.7695,152000.0],["1996-03-14",4.7682,4.7898,4.7492,4.7695,285000.0],["1996-03-15",4.7999,4.8507,4.7999,4.8507,285000.0],["1996-03-18",4.8608,4.8913,4.8507,4.8913,291000.0],["1996-03-19",4.8608,4.8608,4.8507,4.8507,210000.0],["1996-03-20",4.8608,4.9014,4.8507,4.8811,338000.0],["1996-03-21",4.871,4.8811,4.8507,4.8507,334000.0],["1996-03-22",4.8507,4.871,4.8202,4.871,301000.0],["1996-03-25",4.8811,4.8811,4.8202,4.8304,1048000.0],["1996-03-26",4.8394,4.9005,4.8394,4.8903,714000.0],["1996-03-27",4.9107,4.9107,4.8699,4.8699,216000.0],["1996-03-28",4.8801,4.9412,4.8801,4.931,505000.0],["1996-03-29",4.9514,4.9616,4.931,4.9514,310000.0],["1996-04-01",4.9616,4.9718,4.9412,4.9616,415000.0],["1996-04-02",4.9514,4.9514,4.9209,4.9209,436000.0],["1996-04-03",4.9209,4.9209,4.8903,4.9209,1554000.0],["1996-04-04",4.9005,4.9107,4.8903,4.9107,122000.0],["1996-04-08",4.8394,4.8903,4.8292,4.8699,1711000.0],["1996-04-09",4.8903,4.9005,4.8903,4.8903,249000.0],["1996-04-10",4.8903,4.9005,4.8699,4.8801,918000.0],["1996-04-11",4.8597,4.8699,4.819,4.8495,970000.0],["1996-04-12",4.8292,4.8699,4.8088,4.8699,812000.0],["1996-04-15",4.8699,4.8903,4.8292,4.8597,1785000.0],["1996-04-16",4.8699,4.9107,4.8699,4.9107,1494000.0],["1996-04-17",4.982,4.982,4.931,4.9412,648000.0],["1996-04-18",4.9922,5.0227,4.9922,5.0024,637000.0],["1996-04-19",5.0737,5.0941,5.0635,5.0737,1100000.0],["1996-04-22",5.2367,5.2367,5.1959,5.2163,756000.0],["1996-04-23",5.2163,5.2163,5.1959,5.2163,247000.0],["1996-04-24",5.2163,5.2469,5.2061,5.2265,1077000.0],["1996-04-25",5.2265,5.2265,5.2061,5.2061,441000.0],["1996-04-26",5.2673,5.2673,5.2469,5.2673,118000.0],["1996-04-29",5.2876,5.2876,5.2774,5.2876,270000.0],["1996-04-30",5.2673,5.2774,5.2469,5.2571,195000.0],["1996-05-01",5.2469,5.2469,5.2367,5.2367,86000.0],["1996-05-02",5.2469,5.2469,5.1756,5.1857,166000.0],["1996-05-03",5.1857,5.2265,5.1857,5.2061,73000.0],["1996-05-06",5.2163,5.2163,5.1959,5.2061,237000.0],["1996-05-07",5.2061,5.2163,5.2061,5.2163,473000.0],["1996-05-08",5.2265,5.2367,5.2061,5.2265,417000.0],["1996-05-09",5.2061,5.2163,5.1959,5.2163,448000.0],["1996-05-10",5.2265,5.2367,5.2163,5.2265,162000.0],["1996-05-13",5.2163,5.2163,5.1857,5.1857,459000.0],["1996-05-14",5.1654,5.2163,5.1654,5.2163,534000.0],["1996-05-15",5.2978,5.3284,5.2978,5.3284,763000.0],["1996-05-16",5.2876,5.308,5.2774,5.308,1346000.0],["1996-05-17",5.3284,5.3284,5.2673,5.2978,910000.0],["1996-05-20",5.2978,5.2978,5.2673,5.2876,389000.0],["1996-05-21",5.2876,5.2876,5.2571,5.2673,281000.0],["1996-05-22",5.2774,5.2774,5.2469,5.2673,620000.0],["1996-05-23",5.2469,5.2469,5.2163,5.2265,229000.0],["1996-05-24",5.2367,5.2469,5.2163,5.2469,437000.0],["1996-05-28",5.2061,5.2163,5.1959,5.2163,381000.0],["1996-05-29",5.1756,5.1756,5.1552,5.1756,449000.0],["1996-05-30",5.2061,5.2163,5.1959,5.2061,149000.0],["1996-05-31",5.2163,5.2367,5.2061,5.2265,151000.0],["1996-06-03",5.2061,5.2061,5.1144,5.145,333000.0],["1996-06-04",5.1654,5.1756,5.145,5.1552,276000.0],["1996-06-05",5.1756,5.2163,5.1756,5.2163,325000.0],["1996-06-06",5.1959,5.1959,5.1857,5.1857,79000.0],["1996-06-07",5.1552,5.2265,5.1552,5.2061,1446000.0],["1996-06-10",5.1756,5.1959,5.1756,5.1756,91000.0],["1996-06-11",5.1857,5.2061,5.1857,5.1959,81000.0],["1996-06-12",5.2367,5.2673,5.2367,5.2571,263000.0],["1996-06-13",5.2673,5.2876,5.2571,5.2876,160000.0],["1996-06-14",5.3284,5.3691,5.3284,5.3284,344000.0],["1996-06-17",5.3284,5.3386,5.3284,5.3386,335000.0],["1996-06-18",5.3284,5.3488,5.308,5.3182,379000.0],["1996-06-19",5.3386,5.3691,5.3284,5.3691,147000.0],["1996-06-20",5.3691,5.3691,5.3284,5.3589,378000.0],["1996-06-21",5.3386,5.3386,5.3284,5.3284,1592000.0],["1996-06-24",5.3386,5.3589,5.3386,5.3488,121000.0],["1996-06-25",5.3488,5.4201,5.3488,5.4201,393000.0],["1996-06-26",5.4201,5.4303,5.3793,5.3997,333000.0],["1996-06-27",5.3895,5.3997,5.3793,5.3793,295000.0],["1996-06-28",5.3793,5.3997,5.3691,5.3895,301000.0],["1996-07-01",5.3895,5.3997,5.3793,5.3793,144000.0],["1996-07-02",5.3589,5.3589,5.3284,5.3589,430000.0],["1996-07-03",5.2978,5.2978,5.2673,5.2978,294000.0],["1996-07-05",5.2978,5.2978,5.2673,5.2876,50000.0],["1996-07-08",5.2367,5.2673,5.2367,5.2673,547000.0],["1996-07-09",5.2673,5.3284,5.2673,5.308,308000.0],["1996-07-10",5.2876,5.2876,5.2673,5.2876,116000.0],["1996-07-11",5.2774,5.308,5.2061,5.2265,248000.0],["1996-07-12",5.2163,5.2265,5.2061,5.2163,253000.0],["1996-07-15",5.2367,5.2469,5.1959,5.1959,447000.0],["1996-07-16",5.1654,5.1857,5.0839,5.1348,851000.0],["1996-07-17",5.1348,5.2265,5.1348,5.2163,1054000.0],["1996-07-18",5.1959,5.2367,5.1959,5.2367,141000.0],["1996-07-19",5.2163,5.2163,5.1857,5.2061,137000.0],["1996-07-22",5.1959,5.2061,5.145,5.145,160000.0],["1996-07-23",5.1246,5.145,5.1144,5.1246,194000.0],["1996-07-24",5.0227,5.0431,5.0126,5.0431,632000.0],["1996-07-25",5.0839,5.1246,5.0737,5.1144,246000.0],["1996-07-26",5.1042,5.1144,5.0941,5.0941,288000.0],["1996-07-29",5.1042,5.1246,5.0941,5.1246,930000.0],["1996-07-30",5.1246,5.145,5.1246,5.1348,299000.0],["1996-07-31",5.1756,5.2265,5.1756,5.2163,714000.0],["1996-08-01",5.2163,5.308,5.2163,5.308,239000.0],["1996-08-02",5.308,5.3386,5.2978,5.3284,534000.0],["1996-08-05",5.308,5.3386,5.2978,5.3386,232000.0],["1996-08-06",5.2774,5.2876,5.2673,5.2774,261000.0],["1996-08-07",5.2163,5.2265,5.1857,5.2061,380000.0],["1996-08-08",5.2061,5.2061,5.1857,5.2061,217000.0],["1996-08-09",5.1857,5.2061,5.1857,5.2061,92000.0],["1996-08-12",5.2061,5.2367,5.2061,5.2163,113000.0],["1996-08-13",5.2469,5.2673,5.2469,5.2571,120000.0],["1996-08-14",5.2571,5.2876,5.2469,5.2774,110000.0],["1996-08-15",5.2571,5.2571,5.2469,5.2469,141000.0],["1996-08-16",5.2571,5.2571,5.2367,5.2469,679000.0],["1996-08-19",5.2469,5.2876,5.2469,5.2673,119000.0],["1996-08-20",5.2876,5.2876,5.2673,5.2673,104000.0],["1996-08-21",5.2876,5.2978,5.2673,5.2774,108000.0],["1996-08-22",5.2774,5.2978,5.2673,5.2673,110000.0],["1996-08-23",5.2774,5.2978,5.2265,5.2978,335000.0],["1996-08-26",5.2571,5.2774,5.2469,5.2774,121000.0],["1996-08-27",5.2876,5.2876,5.2673,5.2774,77000.0],["1996-08-28",5.2367,5.2469,5.2163,5.2265,293000.0],["1996-08-29",5.2163,5.2163,5.1959,5.1959,287000.0],["1996-08-30",5.1552,5.1552,5.1348,5.1552,190000.0],["1996-09-03",5.1246,5.1348,5.1144,5.1144,590000.0],["1996-09-04",5.1144,5.1246,5.0941,5.1246,1218000.0],["1996-09-05",5.1144,5.1144,5.0941,5.1042,295000.0],["1996-09-06",5.1042,5.1042,5.0941,5.0941,212000.0],["1996-09-09",5.1042,5.1348,5.1042,5.1246,106000.0],["1996-09-10",5.145,5.145,5.1246,5.1246,260000.0],["1996-09-11",5.1246,5.1246,5.1042,5.1144,127000.0],["1996-09-12",5.1246,5.1246,5.0941,5.0941,228000.0],["1996-09-13",5.1042,5.1654,5.1042,5.1654,134000.0],["1996-09-16",5.1857,5.1857,5.1246,5.1348,468000.0],["1996-09-17",5.1654,5.1756,5.1654,5.1654,179000.0],["1996-09-18",5.1552,5.1857,5.1552,5.1857,234000.0],["1996-09-19",5.2061,5.2163,5.1857,5.2163,130000.0],["1996-09-20",5.2061,5.2163,5.1654,5.1959,286000.0],["1996-09-23",5.1857,5.1857,5.1756,5.1756,52000.0],["1996-09-24",5.1857,5.1959,5.1756,5.1959,202000.0],["1996-09-25",5.2144,5.2246,5.1837,5.2042,379000.0],["1996-09-26",5.2042,5.2042,5.1837,5.194,69000.0],["1996-09-27",5.194,5.2144,5.1633,5.2144,438000.0],["1996-09-30",5.194,5.2144,5.194,5.2042,386000.0],["1996-10-01",5.2042,5.2451,5.1531,5.2451,492000.0],["1996-10-02",5.2144,5.2349,5.1837,5.2349,706000.0],["1996-10-03",5.194,5.2042,5.1837,5.194,453000.0],["1996-10-04",5.1633,5.1735,5.1531,5.1633,212000.0],["1996-10-07",5.1428,5.1531,5.1326,5.1428,127000.0],["1996-10-08",5.1326,5.1428,5.1224,5.1224,307000.0],["1996-10-09",5.1224,5.1326,5.102,5.1122,354000.0],["1996-10-10",5.1224,5.1531,5.102,5.1531,201000.0],["1996-10-11",5.1429,5.1735,5.1326,5.1735,284000.0],["1996-10-14",5.1735,5.1735,5.1531,5.1531,261000.0],["1996-10-15",5.194,5.2144,5.194,5.2144,422000.0],["1996-10-16",5.194,5.2042,5.194,5.2042,92000.0],["1996-10-17",5.194,5.194,5.1735,5.1837,206000.0],["1996-10-18",5.1633,5.1837,5.1633,5.1633,180000.0],["1996-10-21",5.1428,5.1428,5.1224,5.1224,380000.0],["1996-10-22",5.0713,5.0713,4.9997,4.9997,375000.0],["1996-10-23",5.0406,5.0508,5.0099,5.0304,419000.0],["1996-10-24",4.9997,5.0202,4.9895,5.0202,300000.0],["1996-10-25",4.969,4.969,4.9486,4.9486,233000.0],["1996-10-28",4.9384,4.9793,4.9384,4.969,277000.0],["1996-10-29",4.969,4.9895,4.9486,4.9793,780000.0],["1996-10-30",4.969,4.969,4.9384,4.9486,271000.0],["1996-10-31",4.9588,4.9588,4.9281,4.9281,139000.0],["1996-11-01",4.8975,4.8975,4.8566,4.8566,605000.0],["1996-11-04",4.8566,4.8668,4.8157,4.8157,397000.0],["1996-11-05",4.8361,4.8463,4.8259,4.8361,316000.0],["1996-11-06",4.8872,4.9281,4.8463,4.9281,627000.0],["1996-11-07",4.9997,5.0815,4.9997,5.0713,895000.0],["1996-11-08",5.0815,5.0815,5.0611,5.0713,187000.0],["1996-11-11",5.0713,5.0815,5.0713,5.0815,248000.0],["1996-11-12",5.0815,5.1122,5.0713,5.102,175000.0],["1996-11-13",5.0917,5.102,5.0815,5.0917,241000.0],["1996-11-14",5.0917,5.1224,5.0815,5.1224,203000.0],["1996-11-15",5.1224,5.1735,5.1224,5.1633,224000.0],["1996-11-18",5.1531,5.1531,5.1224,5.1326,141000.0],["1996-11-19",5.1224,5.1735,5.1224,5.1735,289000.0],["1996-11-20",5.194,5.2144,5.194,5.2042,291000.0],["1996-11-21",5.194,5.2349,5.194,5.2246,162000.0],["1996-11-22",5.2451,5.286,5.2451,5.286,190000.0],["1996-11-25",5.2655,5.2758,5.2655,5.2758,244000.0],["1996-11-26",5.2758,5.286,5.2655,5.2758,219000.0],["1996-11-27",5.3167,5.3473,5.286,5.3371,406000.0],["1996-11-29",5.2758,5.2962,5.2655,5.286,177000.0],["1996-12-02",5.2246,5.2553,5.2144,5.2349,406000.0],["1996-12-03",5.2451,5.2758,5.2246,5.2451,142000.0],["1996-12-04",5.3371,5.378,5.3371,5.3473,347000.0],["1996-12-05",5.4087,5.5518,5.3985,5.5212,1285000.0],["1996-12-06",5.3985,5.4394,5.378,5.4394,417000.0],["1996-12-09",5.4394,5.4803,5.4189,5.47,257000.0],["1996-12-10",5.5007,5.5416,5.5007,5.5314,377000.0],["1996-12-11",5.4905,5.5007,5.378,5.4087,436000.0],["1996-12-12",5.4087,5.4087,5.3985,5.3985,145000.0],["1996-12-13",5.3985,5.4087,5.3269,5.3371,333000.0],["1996-12-16",5.3371,5.3678,5.3167,5.3167,1923000.0],["1996-12-17",5.3269,5.378,5.3269,5.3678,561000.0],["1996-12-18",5.2962,5.3269,5.286,5.3167,421000.0],["1996-12-19",5.3064,5.3064,5.286,5.3064,841000.0],["1996-12-20",5.2962,5.3576,5.2962,5.3576,670000.0],["1996-12-23",5.3167,5.3678,5.3167,5.3576,342000.0],["1996-12-24",5.378,5.378,5.3371,5.3473,78000.0],["1996-12-26",5.378,5.4291,5.378,5.4291,286000.0],["1996-12-27",5.4087,5.4496,5.3985,5.4189,461000.0],["1996-12-30",5.3882,5.3985,5.378,5.378,256000.0],["1996-12-31",5.378,5.378,5.3576,5.3678,103000.0],["1997-01-02",5.3576,5.3678,5.3167,5.3371,114000.0],["1997-01-03",5.3371,5.3576,5.3167,5.3269,171000.0],["1997-01-06",5.3882,5.4189,5.3882,5.3985,575000.0],["1997-01-07",5.4087,5.4598,5.3985,5.4598,470000.0],["1997-01-08",5.4394,5.4496,5.3882,5.4189,530000.0],["1997-01-09",5.3473,5.3473,5.2758,5.3167,1191000.0],["1997-01-10",5.2144,5.2451,5.1837,5.2451,759000.0],["1997-01-13",5.2042,5.2246,5.1837,5.2144,350000.0],["1997-01-14",5.2349,5.2553,5.2144,5.2246,484000.0],["1997-01-15",5.2246,5.2553,5.2144,5.2553,585000.0],["1997-01-16",5.3167,5.3473,5.3167,5.3473,543000.0],["1997-01-17",5.3473,5.3678,5.3371,5.3576,564000.0],["1997-01-20",5.286,5.286,5.2758,5.2758,224000.0],["1997-01-21",5.3371,5.3371,5.3064,5.3371,645000.0],["1997-01-22",5.378,5.3882,5.3269,5.3473,661000.0],["1997-01-23",5.3371,5.3371,5.3167,5.3269,838000.0],["1997-01-24",5.3269,5.378,5.3064,5.3371,805000.0],["1997-01-27",5.3576,5.378,5.3269,5.378,1001000.0],["1997-01-28",5.3985,5.4291,5.3985,5.4189,505000.0],["1997-01-29",5.5212,5.5416,5.5212,5.5416,577000.0],["1997-01-30",5.5314,5.5314,5.4598,5.4905,445000.0],["1997-01-31",5.5007,5.5109,5.47,5.5109,515000.0],["1997-02-03",5.4189,5.4394,5.3882,5.4291,576000.0],["1997-02-04",5.4496,5.4803,5.4496,5.4803,251000.0],["1997-02-05",5.5723,5.6336,5.5723,5.6132,755000.0],["1997-02-06",5.5621,5.6029,5.5518,5.6029,2885000.0],["1997-02-07",5.6029,5.6336,5.6029,5.6234,1097000.0],["1997-02-10",5.6847,5.7154,5.6847,5.695,806000.0],["1997-02-11",5.7052,5.7154,5.6847,5.7154,585000.0],["1997-02-12",5.879,5.8892,5.8688,5.8892,924000.0],["1997-02-13",5.9812,6.0733,5.9812,6.063,1433000.0],["1997-02-14",6.0426,6.0528,6.0119,6.0426,1266000.0],["1997-02-18",5.8483,5.8483,5.7972,5.8483,966000.0],["1997-02-19",5.8483,5.8586,5.8381,5.8483,1025000.0],["1997-02-20",5.8892,5.9199,5.8892,5.9097,553000.0],["1997-02-21",5.8483,5.8586,5.8177,5.8483,1182000.0],["1997-02-24",5.7768,5.787,5.7665,5.7665,1160000.0],["1997-02-25",5.879,5.9301,5.879,5.879,707000.0],["1997-02-26",5.9301,5.9506,5.9199,5.9506,868000.0],["1997-02-27",5.971,6.0221,5.971,6.0119,527000.0],["1997-02-28",5.9404,5.9404,5.8892,5.9199,413000.0],["1997-03-03",5.8995,5.9403,5.8892,5.9403,169000.0],["1997-03-04",5.9915,6.0324,5.9915,6.0221,1063000.0],["1997-03-05",6.0221,6.0528,6.0017,6.0528,218000.0],["1997-03-06",5.9506,5.9608,5.9403,5.9506,507000.0],["1997-03-07",5.9301,5.9506,5.9301,5.9506,898000.0],["1997-03-10",5.9506,5.971,5.9403,5.971,262000.0],["1997-03-11",5.9403,5.9506,5.9199,5.9506,273000.0],["1997-03-12",5.9301,5.9301,5.8892,5.9097,289000.0],["1997-03-13",5.8892,5.8995,5.8586,5.8586,238000.0],["1997-03-14",5.8586,5.8892,5.8381,5.879,461000.0],["1997-03-17",5.8995,5.8995,5.8483,5.8688,279000.0],["1997-03-18",5.8892,5.8995,5.8892,5.8892,391000.0],["1997-03-19",5.8177,5.8381,5.787,5.8279,253000.0],["1997-03-20",5.8483,5.8483,5.7665,5.8074,507000.0],["1997-03-21",5.7665,5.7665,5.7461,5.7665,514000.0],["1997-03-24",5.6132,5.6336,5.6029,5.6336,714000.0],["1997-03-25",5.6433,5.6638,5.6125,5.6433,452000.0],["1997-03-26",5.7049,5.7767,5.7049,5.7767,577000.0],["1997-03-27",5.7459,5.7664,5.7049,5.7049,348000.0],["1997-03-31",5.7049,5.7151,5.6741,5.6741,219000.0],["1997-04-01",5.7049,5.787,5.7049,5.7767,634000.0],["1997-04-02",5.787,5.787,5.7151,5.7151,329000.0],["1997-04-03",5.869,5.8793,5.8588,5.8793,1412000.0],["1997-04-04",5.9101,5.9511,5.9101,5.9409,414000.0],["1997-04-07",5.8998,5.9101,5.8793,5.9101,466000.0],["1997-04-08",5.9306,5.9511,5.9306,5.9409,359000.0],["1997-04-09",5.9203,5.9203,5.8998,5.9101,268000.0],["1997-04-10",5.9101,5.9101,5.8793,5.8998,184000.0],["1997-04-11",5.8793,5.8998,5.8793,5.8793,190000.0],["1997-04-14",5.8383,5.8383,5.8177,5.8177,291000.0],["1997-04-15",5.828,5.8793,5.828,5.8793,414000.0],["1997-04-16",5.8383,5.8383,5.8177,5.8383,649000.0],["1997-04-17",5.7972,5.7972,5.7459,5.7562,527000.0],["1997-04-18",5.7767,5.787,5.7562,5.787,255000.0],["1997-04-21",5.8485,5.869,5.8383,5.869,769000.0],["1997-04-22",5.8588,5.9716,5.8485,5.8998,603000.0],["1997-04-23",5.9409,5.9614,5.9306,5.9409,442000.0],["1997-04-24",5.9511,5.9819,5.9306,5.9819,914000.0],["1997-04-25",5.9716,5.9819,5.9409,5.9716,195000.0],["1997-04-28",5.9614,5.9614,5.9409,5.9614,320000.0],["1997-04-29",5.9819,6.0024,5.9614,5.9922,558000.0],["1997-04-30",6.0024,6.0229,5.9922,6.0229,177000.0],["1997-05-01",6.0229,6.0229,6.0024,6.0024,278000.0],["1997-05-02",6.0537,6.1256,6.0537,6.1256,801000.0],["1997-05-05",6.1256,6.1358,6.1153,6.1256,431000.0],["1997-05-06",6.1769,6.3,6.1769,6.2897,2827000.0],["1997-05-07",6.3615,6.3718,6.3205,6.3615,1447000.0],["1997-05-08",6.5052,6.6591,6.5052,6.6078,1896000.0],["1997-05-09",6.4128,6.4847,6.4128,6.4744,3185000.0],["1997-05-12",6.5873,6.6078,6.577,6.5975,841000.0],["1997-05-13",6.6899,6.7822,6.6796,6.7822,922000.0],["1997-05-14",6.7617,6.8335,6.6488,6.8233,1115000.0],["1997-05-15",6.8643,6.8643,6.8335,6.8438,605000.0],["1997-05-16",6.9874,7.0285,6.9874,6.9977,743000.0],["1997-05-19",6.9669,6.9772,6.9156,6.9772,994000.0],["1997-05-20",6.9567,7.008,6.9567,7.008,503000.0],["1997-05-21",6.8746,6.8848,6.8233,6.8643,1476000.0],["1997-05-22",6.7412,6.772,6.7309,6.7617,769000.0],["1997-05-23",6.8233,6.9054,6.8233,6.9054,774000.0],["1997-05-27",6.8643,6.8643,6.813,6.8438,494000.0],["1997-05-28",6.9874,7.0387,6.9772,7.008,907000.0],["1997-05-29",6.9669,6.9874,6.9669,6.9669,435000.0],["1997-05-30",6.9054,7.008,6.8951,6.9977,503000.0],["1997-06-02",7.0182,7.0387,7.0182,7.0182,251000.0],["1997-06-03",7.1003,7.1208,7.1003,7.1208,413000.0],["1997-06-04",7.1413,7.1413,7.1208,7.1413,334000.0],["1997-06-05",7.1413,7.1413,7.1208,7.1311,81000.0],["1997-06-06",7.0695,7.1311,7.0593,7.1208,419000.0],["1997-06-09",7.1413,7.2029,7.1413,7.1824,646000.0],["1997-06-10",7.244,7.2953,7.2337,7.2953,1228000.0],["1997-06-11",7.285,7.285,7.2542,7.2645,498000.0],["1997-06-12",7.1721,7.2029,7.1619,7.2029,1098000.0],["1997-06-13",7.1413,7.1619,7.1208,7.1413,748000.0],["1997-06-16",7.2132,7.244,7.1926,7.2132,1162000.0],["1997-06-17",7.0798,7.1413,7.0798,7.1413,1158000.0],["1997-06-18",7.1106,7.1106,7.0798,7.09,1027000.0],["1997-06-19",7.049,7.1003,7.0285,7.1003,1087000.0],["1997-06-20",7.0695,7.09,7.0593,7.0695,463000.0],["1997-06-23",7.0387,7.0387,6.9874,7.0387,553000.0],["1997-06-24",7.049,7.1003,7.0387,7.1003,389000.0],["1997-06-25",7.1619,7.2234,7.1413,7.1926,571000.0],["1997-06-26",7.1926,7.2542,7.1824,7.244,581000.0],["1997-06-27",7.2337,7.2337,7.2029,7.2132,383000.0],["1997-06-30",7.2029,7.2234,7.1926,7.2234,479000.0],["1997-07-01",7.1208,7.1208,7.1054,7.1106,640000.0],["1997-07-02",7.0387,7.09,7.0285,7.0849,836000.0],["1997-07-03",7.008,7.008,6.9823,7.008,955000.0],["1997-07-07",7.0798,7.1311,7.0593,7.1106,1655000.0],["1997-07-08",7.1003,7.1619,7.1003,7.1413,431000.0],["1997-07-09",7.1208,7.1208,7.0798,7.1003,456000.0],["1997-07-10",7.1003,7.1721,7.1003,7.167,777000.0],["1997-07-11",7.1721,7.1926,7.1721,7.1773,322000.0],["1997-07-14",7.244,7.3773,7.244,7.3773,1512000.0],["1997-07-15",7.3363,7.4953,7.3363,7.4492,3409000.0],["1997-07-16",7.5056,7.6133,7.5056,7.6133,1601000.0],["1997-07-17",7.6236,7.6236,7.5774,7.5877,1186000.0],["1997-07-18",7.5877,7.5928,7.5415,7.5826,788000.0],["1997-07-21",7.5826,7.5826,7.4799,7.4799,427000.0],["1997-07-22",7.6082,7.6749,7.5928,7.6698,1187000.0],["1997-07-23",7.6903,7.6903,7.6185,7.6236,990000.0],["1997-07-24",7.6544,7.6903,7.6544,7.6852,730000.0],["1997-07-25",7.7057,7.7057,7.6595,7.7057,580000.0],["1997-07-28",7.8955,8.0648,7.8955,8.0238,2131000.0],["1997-07-29",8.2187,8.3111,8.2187,8.2905,1857000.0],["1997-07-30",8.1058,8.1674,8.0751,8.1623,1459000.0],["1997-07-31",8.2495,8.3624,8.2392,8.3572,2323000.0],["1997-08-01",8.4342,8.5111,8.4342,8.4752,834000.0],["1997-08-04",8.3418,8.347,8.2905,8.3418,1189000.0],["1997-08-05",8.2084,8.2136,8.1777,8.1777,951000.0],["1997-08-06",8.1982,8.2751,8.1982,8.229,848000.0],["1997-08-07",8.3624,8.3726,8.3521,8.3521,1159000.0],["1997-08-08",8.3367,8.3931,8.2854,8.3931,963000.0],["1997-08-11",8.1674,8.1674,8.1315,8.1674,1113000.0],["1997-08-12",8.229,8.2444,8.1469,8.1469,550000.0],["1997-08-13",8.0032,8.1418,8.0032,8.0391,2003000.0],["1997-08-14",8.0597,8.0904,8.0597,8.0853,1209000.0],["1997-08-15",8.2238,8.2238,8.111,8.1315,667000.0],["1997-08-18",8.034,8.0545,7.9878,8.0238,742000.0],["1997-08-19",7.7159,7.8596,7.7057,7.8596,1752000.0],["1997-08-20",7.9417,7.9827,7.9314,7.9776,419000.0],["1997-08-21",7.9827,8.0443,7.9211,7.9263,576000.0],["1997-08-22",7.7672,7.7826,7.7108,7.7775,982000.0],["1997-08-25",7.5159,7.6082,7.4953,7.5312,2247000.0],["1997-08-26",7.6339,7.6441,7.5774,7.5774,952000.0],["1997-08-27",7.4492,7.4697,7.3466,7.403,1099000.0],["1997-08-28",7.3927,7.3927,7.3158,7.3466,636000.0],["1997-08-29",7.2286,7.2542,7.1311,7.2337,1162000.0],["1997-09-02",7.2542,7.5005,7.2542,7.5005,1256000.0],["1997-09-03",7.7262,7.7467,7.6441,7.6698,1299000.0],["1997-09-04",7.6749,7.6749,7.5928,7.6544,593000.0],["1997-09-05",7.7159,7.7467,7.6749,7.6903,499000.0],["1997-09-08",7.7159,7.757,7.7159,7.7211,802000.0],["1997-09-09",7.7621,7.7724,7.757,7.7672,831000.0],["1997-09-10",7.7262,7.7262,7.6339,7.6492,562000.0],["1997-09-11",7.4953,7.5107,7.3773,7.4081,696000.0],["1997-09-12",7.3773,7.4492,7.3055,7.4492,531000.0],["1997-09-15",7.4543,7.4543,7.3876,7.3979,254000.0],["1997-09-16",7.285,7.4081,7.2747,7.403,1575000.0],["1997-09-17",7.3722,7.3722,7.3158,7.3466,551000.0],["1997-09-18",7.3414,7.4492,7.3414,7.4235,427000.0],["1997-09-19",7.3671,7.3979,7.3312,7.3773,472000.0],["1997-09-22",7.3568,7.444,7.3209,7.4081,613000.0],["1997-09-23",7.4133,7.4235,7.3876,7.403,501000.0],["1997-09-24",7.7929,7.8185,7.757,7.7878,1311000.0],["1997-09-25",7.8042,7.8299,7.7785,7.8145,669000.0],["1997-09-26",7.7322,7.7528,7.7322,7.7425,664000.0],["1997-09-29",7.6962,7.7065,7.65,7.7014,629000.0],["1997-09-30",7.7065,7.7425,7.6603,7.7271,443000.0],["1997-10-01",7.8968,7.9584,7.8968,7.9276,619000.0],["1997-10-02",7.8351,7.8556,7.7939,7.7991,324000.0],["1997-10-03",7.9327,8.0253,7.9327,7.9687,969000.0],["1997-10-06",8.0407,8.0818,8.0304,8.0767,463000.0],["1997-10-07",7.9893,8.0201,7.979,8.0201,590000.0],["1997-10-08",8.0664,8.0973,8.0407,8.0664,644000.0],["1997-10-09",7.9019,7.9019,7.8711,7.8762,997000.0],["1997-10-10",7.8556,7.8556,7.8145,7.8453,549000.0],["1997-10-13",7.7631,7.7631,7.722,7.7322,484000.0],["1997-10-14",7.8248,7.8556,7.8042,7.8094,720000.0],["1997-10-15",7.8196,7.8556,7.8196,7.8402,508000.0],["1997-10-16",8.0613,8.0767,7.9533,7.9533,1748000.0],["1997-10-17",8.0253,8.0356,7.8196,7.9533,3488000.0],["1997-10-20",7.7836,7.8145,7.7322,7.8042,1164000.0],["1997-10-21",7.7322,7.7322,7.5883,7.6448,2511000.0],["1997-10-22",7.65,7.6963,7.6294,7.6551,536000.0],["1997-10-23",7.2078,7.213,7.0639,7.0639,3328000.0],["1997-10-24",7.2387,7.249,7.0279,7.141,2173000.0],["1997-10-27",6.9816,6.9816,6.5087,6.5138,2067000.0],["1997-10-28",6.2516,6.9508,6.1282,6.9405,4026000.0],["1997-10-29",6.9148,6.9508,6.7554,6.776,1341000.0],["1997-10-30",6.7554,6.9045,6.7297,6.848,3152000.0],["1997-10-31",6.9919,6.9919,6.8788,6.9405,1215000.0],["1997-11-03",7.0125,7.1359,6.9919,7.1102,910000.0],["1997-11-04",7.0742,7.0947,7.033,7.0896,474000.0],["1997-11-05",7.1204,7.1667,7.1153,7.1513,851000.0],["1997-11-06",7.2644,7.2901,7.2438,7.249,437000.0],["1997-11-07",6.9714,6.9714,6.7349,6.7451,2011000.0],["1997-11-10",6.7606,6.8223,6.6937,6.6937,578000.0],["1997-11-11",6.6629,6.6937,6.5806,6.5806,1207000.0],["1997-11-12",6.4984,6.4984,6.303,6.303,1855000.0],["1997-11-13",6.4058,6.4727,6.303,6.4367,1816000.0],["1997-11-14",6.3133,6.4521,6.2516,6.3853,1897000.0],["1997-11-17",6.5806,6.6629,6.5395,6.6372,994000.0],["1997-11-18",6.6577,6.6577,6.5446,6.5498,925000.0],["1997-11-19",6.5292,6.5703,6.5189,6.5498,363000.0],["1997-11-20",6.704,6.8223,6.6218,6.8171,1474000.0],["1997-11-21",6.8891,6.8891,6.6475,6.6835,2251000.0],["1997-11-24",6.6577,6.7606,6.5909,6.5909,593000.0],["1997-11-25",6.7966,6.8377,6.7657,6.7966,1596000.0],["1997-11-26",6.8017,6.8017,6.6886,6.7297,584000.0],["1997-11-28",6.848,6.8942,6.848,6.8685,641000.0],["1997-12-01",7.0228,7.2593,7.0228,7.2181,1978000.0],["1997-12-02",7.3107,7.3672,7.3004,7.3569,1135000.0],["1997-12-03",7.2901,7.3261,7.2593,7.3209,1120000.0],["1997-12-04",7.2644,7.3209,7.2387,7.3004,1073000.0],["1997-12-05",7.3775,7.5215,7.3775,7.4598,1226000.0],["1997-12-08",7.5266,7.5369,7.4855,7.5163,432000.0],["1997-12-09",7.5934,7.6243,7.5677,7.5986,999000.0],["1997-12-10",7.5883,7.5986,7.4546,7.4855,366000.0],["1997-12-11",7.1256,7.1924,7.1256,7.1462,925000.0],["1997-12-12",7.0999,7.0999,7.0433,7.0742,417000.0],["1997-12-15",6.9611,6.9611,6.8891,6.8994,1339000.0],["1997-12-16",6.8171,6.9354,6.8068,6.9354,1326000.0],["1997-12-17",7.4649,7.5009,7.4032,7.4443,1505000.0],["1997-12-18",7.4341,7.4341,7.1976,7.2027,520000.0],["1997-12-19",7.0742,7.0742,6.9611,7.0485,1488000.0],["1997-12-22",6.9611,7.0742,6.9611,7.0742,636000.0],["1997-12-23",7.0536,7.0536,6.9354,6.9714,471000.0],["1997-12-24",7.3312,7.3312,7.2078,7.2078,502000.0],["1997-12-26",7.1873,7.2027,7.1513,7.1564,77000.0],["1997-12-29",7.2181,7.3878,7.2181,7.3878,691000.0],["1997-12-30",7.3826,7.4238,7.3467,7.3775,543000.0],["1997-12-31",7.3775,7.4752,7.3415,7.4649,348000.0],["1998-01-02",7.4803,7.4803,7.4032,7.4083,490000.0],["1998-01-05",7.3929,7.4546,7.3724,7.4546,345000.0],["1998-01-06",7.4341,7.4341,7.3004,7.3055,1089000.0],["1998-01-07",7.5626,7.6191,7.5574,7.6191,1666000.0],["1998-01-08",7.5729,7.6088,7.5369,7.5626,1050000.0],["1998-01-09",7.5266,7.5472,7.3518,7.3569,823000.0],["1998-01-12",7.2438,7.3621,7.2181,7.3569,555000.0],["1998-01-13",7.3569,7.3569,7.2747,7.3364,496000.0],["1998-01-14",7.3569,7.4289,7.3569,7.4186,583000.0],["1998-01-15",7.4238,7.4238,7.3775,7.3878,566000.0],["1998-01-16",7.6705,7.8094,7.6705,7.7888,1731000.0],["1998-01-20",7.7991,7.8248,7.7579,7.8196,520000.0],["1998-01-21",7.7785,7.7785,7.6963,7.7168,551000.0],["1998-01-22",7.614,7.6191,7.5215,7.578,837000.0],["1998-01-23",7.7734,7.9122,7.7631,7.9019,1219000.0],["1998-01-26",7.8145,7.8145,7.7117,7.7477,1083000.0],["1998-01-27",7.506,7.6089,7.4906,7.5883,1273000.0],["1998-01-28",7.4546,7.5729,7.4238,7.5574,1986000.0],["1998-01-29",7.9173,7.9944,7.8968,7.907,1798000.0],["1998-01-30",7.65,7.7528,7.65,7.722,1261000.0],["1998-02-02",7.7734,7.8556,7.7734,7.8505,947000.0],["1998-02-03",7.8711,7.9173,7.8505,7.9173,564000.0],["1998-02-04",7.8453,7.8505,7.7682,7.7991,792000.0],["1998-02-05",7.7117,7.7528,7.6911,7.7374,947000.0],["1998-02-06",7.65,7.6654,7.5986,7.6397,809000.0],["1998-02-09",7.4546,7.5266,7.4443,7.5163,1372000.0],["1998-02-10",7.4752,7.542,7.4392,7.47,2240000.0],["1998-02-11",7.47,7.5215,7.4598,7.5009,859000.0],["1998-02-12",7.4443,7.4443,7.4032,7.4238,1198000.0],["1998-02-13",7.3929,7.3929,7.3312,7.3415,629000.0],["1998-02-17",7.4032,7.4495,7.4032,7.4289,648000.0],["1998-02-18",7.3569,7.3621,7.3209,7.3518,1108000.0],["1998-02-19",7.2747,7.285,7.2387,7.2387,1111000.0],["1998-02-20",7.1667,7.1976,7.1461,7.1667,1114000.0],["1998-02-23",7.2181,7.2747,7.2181,7.2335,1016000.0],["1998-02-24",7.2335,7.2335,7.177,7.1873,532000.0],["1998-02-25",7.2387,7.2593,7.2078,7.2078,980000.0],["1998-02-26",7.2798,7.4341,7.2798,7.4186,2098000.0],["1998-02-27",7.4135,7.4546,7.3621,7.4392,909000.0],["1998-03-02",7.4392,7.4752,7.4186,7.4341,749000.0],["1998-03-03",7.506,7.5215,7.4957,7.5009,651000.0],["1998-03-04",7.4855,7.4906,7.3981,7.4186,715000.0],["1998-03-05",7.2284,7.3004,7.1976,7.2438,1017000.0],["1998-03-06",7.3107,7.3415,7.2901,7.3312,463000.0],["1998-03-09",7.2284,7.2593,7.2181,7.2593,416000.0],["1998-03-10",7.2593,7.3004,7.2387,7.2901,425000.0],["1998-03-11",7.0845,7.0947,7.0433,7.0742,1544000.0],["1998-03-12",6.8634,6.8685,6.7708,6.7811,4184000.0],["1998-03-13",6.9405,7.0279,6.9405,7.0228,2153000.0],["1998-03-16",7.0022,7.0228,6.9816,7.0176,1003000.0],["1998-03-17",7.0433,7.0896,7.0228,7.0793,1063000.0],["1998-03-18",6.9919,6.9919,6.9148,6.9611,1147000.0],["1998-03-19",6.8377,6.8737,6.8325,6.8582,909000.0],["1998-03-20",6.9405,6.9868,6.9405,6.9559,709000.0],["1998-03-23",6.9508,7.0125,6.9354,7.0073,1036000.0],["1998-03-24",6.9559,7.033,6.9559,7.0279,545000.0],["1998-03-25",7.0485,7.1461,7.0433,7.1256,795000.0],["1998-03-26",7.1108,7.1984,7.1108,7.1778,655000.0],["1998-03-27",7.1933,7.1984,7.0902,7.1108,764000.0],["1998-03-30",7.0284,7.0748,6.9975,7.0645,547000.0],["1998-03-31",7.049,7.049,7.0026,7.0129,600000.0],["1998-04-01",7.0799,7.1933,7.0593,7.1572,599000.0],["1998-04-02",7.1263,7.2448,7.1057,7.2242,835000.0],["1998-04-03",6.8944,7.0078,6.8944,7.0078,3132000.0],["1998-04-06",6.9872,7.0696,6.9562,6.9975,1720000.0],["1998-04-07",6.8017,6.8686,6.7914,6.8223,2144000.0],["1998-04-08",6.9047,7.2448,6.9047,7.2345,2463000.0],["1998-04-09",7.1108,7.2139,7.1108,7.1675,1415000.0],["1998-04-13",7.1727,7.2036,7.1727,7.2036,462000.0],["1998-04-14",7.2551,7.2551,7.2242,7.2551,1253000.0],["1998-04-15",7.2757,7.3633,7.2757,7.3633,1730000.0],["1998-04-16",7.286,7.286,7.2345,7.2551,1380000.0],["1998-04-17",7.1263,7.1417,7.1211,7.1263,2103000.0],["1998-04-20",7.0645,7.1005,7.049,7.1005,1571000.0],["1998-04-21",7.1005,7.1469,7.1005,7.116,460000.0],["1998-04-22",7.1263,7.1469,7.1108,7.1314,1122000.0],["1998-04-23",7.0954,7.1263,7.0335,7.0902,698000.0],["1998-04-24",7.1572,7.1933,7.1057,7.1727,1387000.0],["1998-04-27",6.9356,6.9666,6.8893,6.9099,2023000.0],["1998-04-28",6.9202,6.9717,6.915,6.9459,710000.0],["1998-04-29",6.9459,6.9665,6.9356,6.9562,558000.0],["1998-04-30",6.9511,7.0078,6.9356,7.0026,1163000.0],["1998-05-01",6.9099,6.9459,6.8738,6.9408,895000.0],["1998-05-04",6.9305,6.9923,6.9305,6.9511,712000.0],["1998-05-05",6.9099,6.9769,6.9099,6.9666,472000.0],["1998-05-06",6.8635,6.8635,6.8223,6.8326,1051000.0],["1998-05-07",6.7192,6.7295,6.6368,6.6368,2252000.0],["1998-05-08",6.611,6.6574,6.5852,6.5956,2153000.0],["1998-05-11",6.6522,6.7398,6.6368,6.7295,2756000.0],["1998-05-12",6.7707,6.7965,6.7501,6.7604,1493000.0],["1998-05-13",6.8429,6.9047,6.8274,6.8841,1407000.0],["1998-05-14",6.8841,7.0026,6.8841,6.982,1608000.0],["1998-05-15",6.9872,7.0026,6.9665,6.9872,765000.0],["1998-05-18",6.9562,6.9562,6.8944,6.8996,842000.0],["1998-05-19",6.9872,7.0438,6.9872,7.0026,991000.0],["1998-05-20",7.0078,7.0387,6.9872,6.9975,345000.0],["1998-05-21",7.0593,7.1263,7.0593,7.1057,893000.0],["1998-05-22",7.049,7.0593,7.0181,7.0335,473000.0],["1998-05-26",7.0645,7.0645,6.9511,6.9562,700000.0],["1998-05-27",6.9923,7.0181,6.9562,7.0078,1400000.0],["1998-05-28",7.0181,7.0232,6.9562,6.982,965000.0],["1998-05-29",6.9717,6.9717,6.8996,6.9099,561000.0],["1998-06-01",6.7553,6.7811,6.7347,6.7553,994000.0],["1998-06-02",6.7604,6.7914,6.7553,6.7604,664000.0],["1998-06-03",6.7604,6.7707,6.7295,6.7295,797000.0],["1998-06-04",6.678,6.7141,6.6574,6.7141,879000.0],["1998-06-05",6.7089,6.7965,6.7089,6.7707,357000.0],["1998-06-08",6.7604,6.7862,6.7501,6.7604,473000.0],["1998-06-09",6.8635,6.8635,6.8429,6.848,740000.0],["1998-06-10",6.8429,6.8429,6.7398,6.7398,436000.0],["1998-06-11",6.6574,6.678,6.5028,6.508,1126000.0],["1998-06-12",6.5749,6.5956,6.4976,6.544,1139000.0],["1998-06-15",6.4513,6.477,6.3894,6.4049,901000.0],["1998-06-16",6.4307,6.4873,6.4101,6.477,1130000.0],["1998-06-17",6.5492,6.745,6.5492,6.745,3542000.0],["1998-06-18",6.7089,6.745,6.6471,6.7295,1441000.0],["1998-06-19",6.7811,6.9047,6.7656,6.8326,2271000.0],["1998-06-22",6.7192,6.7192,6.6368,6.7192,1012000.0],["1998-06-23",6.6316,6.6677,6.6059,6.6574,1029000.0],["1998-06-24",6.6883,6.7244,6.6883,6.7089,715000.0],["1998-06-25",6.7965,6.848,6.745,6.745,892000.0],["1998-06-26",6.7707,6.7707,6.7295,6.7604,665000.0],["1998-06-29",6.7914,6.848,6.7914,6.8377,362000.0],["1998-06-30",6.9872,7.1263,6.9872,7.0954,1271000.0],["1998-07-01",7.1624,7.2139,7.1417,7.2087,1212000.0],["1998-07-02",7.0541,7.0696,6.9562,7.0541,1836000.0],["1998-07-06",7.0129,7.0284,7.0026,7.0078,479000.0],["1998-07-07",7.1521,7.2448,7.1314,7.2087,903000.0],["1998-07-08",7.2139,7.2139,7.1314,7.2139,688000.0],["1998-07-09",7.2551,7.2912,7.2242,7.2293,433000.0],["1998-07-10",7.2139,7.219,7.1727,7.183,465000.0],["1998-07-13",7.2551,7.42,7.2551,7.42,1152000.0],["1998-07-14",7.3685,7.4406,7.3375,7.4045,883000.0],["1998-07-15",7.5694,7.6673,7.5488,7.621,1667000.0],["1998-07-16",7.7601,7.7807,7.7137,7.7395,1478000.0],["1998-07-17",7.8734,7.9713,7.8322,7.9713,2900000.0],["1998-07-20",7.9713,7.9971,7.9095,7.9559,1210000.0],["1998-07-21",7.9713,7.9713,7.791,7.8116,1142000.0],["1998-07-22",7.7652,7.7652,7.7086,7.7395,865000.0],["1998-07-23",7.6055,7.6158,7.5179,7.5231,492000.0],["1998-07-24",7.7292,7.7343,7.6261,7.6261,1254000.0],["1998-07-27",7.5849,7.6055,7.5127,7.5231,1428000.0],["1998-07-28",7.5437,7.621,7.5076,7.5694,576000.0],["1998-07-29",7.5488,7.5488,7.4458,7.4612,826000.0],["1998-07-30",7.2654,7.3015,7.2242,7.2448,1348000.0],["1998-07-31",7.0284,7.0438,6.9923,7.0078,1388000.0],["1998-08-03",6.9253,6.9253,6.8326,6.8429,1435000.0],["1998-08-04",6.8532,6.8532,6.7398,6.7656,802000.0],["1998-08-05",6.8171,6.8532,6.7604,6.8223,1449000.0],["1998-08-06",6.6728,6.6883,6.6368,6.6883,1001000.0],["1998-08-07",6.6625,6.7501,6.6419,6.6986,1102000.0],["1998-08-10",6.7553,6.7553,6.6986,6.6986,683000.0],["1998-08-11",6.678,6.678,6.4925,6.5389,1338000.0],["1998-08-12",6.5698,6.5956,6.5286,6.5543,1387000.0],["1998-08-13",6.5956,6.6162,6.5698,6.5801,1091000.0],["1998-08-14",6.5904,6.5904,6.5183,6.5337,373000.0],["1998-08-17",6.3791,6.4049,6.3328,6.4049,886000.0],["1998-08-18",6.5337,6.5956,6.5131,6.5801,1213000.0],["1998-08-19",6.8017,6.8738,6.8017,6.812,1733000.0],["1998-08-20",6.9562,6.982,6.8841,6.9099,692000.0],["1998-08-21",6.7604,6.7604,6.5131,6.6522,871000.0],["1998-08-24",6.544,6.5749,6.5131,6.5749,704000.0],["1998-08-25",6.5389,6.5543,6.5131,6.5337,726000.0],["1998-08-26",6.3482,6.3534,6.307,6.3276,1087000.0],["1998-08-27",6.3173,6.3173,6.1421,6.1782,1497000.0],["1998-08-28",6.1421,6.1473,6.0597,6.0648,1195000.0],["1998-08-31",6.0597,6.0854,5.8072,5.8278,1605000.0],["1998-09-01",6.0803,6.173,6.0597,6.1679,2001000.0],["1998-09-02",6.1009,6.137,6.0803,6.0854,900000.0],["1998-09-03",6.1009,6.1576,6.0184,6.0597,1444000.0],["1998-09-04",6.0494,6.0957,5.9772,6.0236,918000.0],["1998-09-08",6.5183,6.5749,6.4873,6.5646,1302000.0],["1998-09-09",6.2039,6.3379,6.2039,6.3379,933000.0],["1998-09-10",6.307,6.3121,6.2349,6.2349,753000.0],["1998-09-11",6.2142,6.2555,6.1833,6.2349,687000.0],["1998-09-14",6.2246,6.2761,6.1885,6.2503,837000.0],["1998-09-15",6.2555,6.3225,6.2246,6.2761,583000.0],["1998-09-16",6.2915,6.2915,6.1988,6.2142,682000.0],["1998-09-17",6.1318,6.1421,6.0803,6.1421,492000.0],["1998-09-18",6.1318,6.1318,5.9772,6.0957,652000.0],["1998-09-21",5.8329,5.8484,5.7608,5.8432,1236000.0],["1998-09-22",5.6062,5.6474,5.5186,5.6474,1748000.0],["1998-09-23",5.5856,5.8329,5.5701,5.8329,2622000.0],["1998-09-24",5.8329,5.8535,5.7711,5.8072,1159000.0],["1998-09-25",5.7601,5.8376,5.7549,5.8272,979000.0],["1998-09-28",5.8427,5.8427,5.7911,5.8117,749000.0],["1998-09-29",5.9512,5.9822,5.8892,5.9254,842000.0],["1998-09-30",5.8272,5.8272,5.6774,5.6774,1287000.0],["1998-10-01",5.4553,5.4553,5.228,5.2486,1970000.0],["1998-10-02",5.2073,5.2848,5.1556,5.228,1848000.0],["1998-10-05",5.1298,5.1298,4.98,5.0213,1211000.0],["1998-10-06",5.1866,5.352,5.166,5.321,1570000.0],["1998-10-07",5.7342,5.8169,5.6619,5.7497,2410000.0],["1998-10-08",5.5483,5.5483,5.2125,5.3726,2172000.0],["1998-10-09",5.5173,5.5586,5.4811,5.5379,1587000.0],["1998-10-12",5.8169,5.9925,5.8169,5.946,1304000.0],["1998-10-13",5.8427,5.8427,5.7652,5.7962,821000.0],["1998-10-14",5.6826,5.7446,5.6826,5.7394,463000.0],["1998-10-15",5.6412,6.0132,5.6412,6.0029,1647000.0],["1998-10-16",5.8169,5.8582,5.6981,5.7032,2139000.0],["1998-10-19",5.7859,5.8582,5.7239,5.7859,1504000.0],["1998-10-20",5.9512,6.0287,5.915,5.946,1857000.0],["1998-10-21",6.0545,6.1527,6.0339,6.132,933000.0],["1998-10-22",6.0132,6.1475,6.0132,6.132,754000.0],["1998-10-23",6.1372,6.1733,6.1113,6.1268,495000.0],["1998-10-26",6.1423,6.1527,6.0959,6.132,486000.0],["1998-10-27",6.0029,6.0184,5.9409,5.977,1002000.0],["1998-10-28",5.6619,5.7084,5.5948,5.6361,2450000.0],["1998-10-29",5.4966,5.5276,5.4449,5.4966,2582000.0],["1998-10-30",5.3933,5.4604,5.3571,5.4449,2099000.0],["1998-11-02",5.7032,5.8685,5.5999,5.8685,4890000.0],["1998-11-03",5.8634,5.8634,5.7394,5.7394,2168000.0],["1998-11-04",5.8582,5.9409,5.8169,5.8272,4464000.0],["1998-11-05",5.7859,5.8272,5.7291,5.8221,1817000.0],["1998-11-06",5.8272,5.8634,5.7911,5.8427,1542000.0],["1998-11-09",5.8272,5.8376,5.7497,5.7549,3345000.0],["1998-11-10",5.7136,5.7239,5.6464,5.6929,1156000.0],["1998-11-11",5.7239,5.7446,5.6722,5.6929,1547000.0],["1998-11-12",5.4863,5.6154,5.4863,5.6102,1437000.0],["1998-11-13",5.5173,5.5431,5.5121,5.5173,1645000.0],["1998-11-16",5.5483,5.6412,5.5379,5.6309,1901000.0],["1998-11-17",5.6206,5.7291,5.5896,5.7032,2210000.0],["1998-11-18",5.7962,5.884,5.7756,5.8685,2447000.0],["1998-11-19",5.9719,6.0855,5.9719,6.0442,3243000.0],["1998-11-20",6.0804,6.0959,6.0339,6.0442,1675000.0],["1998-11-23",6.1165,6.1992,6.0545,6.1888,2490000.0],["1998-11-24",6.3387,6.3387,6.2818,6.2818,2075000.0],["1998-11-25",6.2353,6.2922,6.1475,6.2715,1689000.0],["1998-11-27",6.2922,6.3542,6.2922,6.3025,895000.0],["1998-11-30",6.1165,6.1268,6.0442,6.0442,1879000.0],["1998-12-01",5.9925,6.1682,5.9925,6.163,1490000.0],["1998-12-02",6.1785,6.2147,6.1423,6.2147,1419000.0],["1998-12-03",6.2095,6.2612,6.2095,6.2147,1823000.0],["1998-12-04",6.2198,6.2508,6.1578,6.1785,905000.0],["1998-12-07",6.1785,6.2198,6.1372,6.2198,636000.0],["1998-12-08",6.1992,6.225,6.1682,6.1837,667000.0],["1998-12-09",6.1837,6.2818,6.1837,6.2457,711000.0],["1998-12-10",6.2508,6.2715,6.1475,6.1888,641000.0],["1998-12-11",6.1578,6.1578,5.9719,6.0545,1527000.0],["1998-12-14",5.9822,6.0184,5.8685,5.8685,849000.0],["1998-12-15",5.9409,5.9409,5.8685,5.9202,757000.0],["1998-12-16",6.0339,6.0959,6.0287,6.0545,1124000.0],["1998-12-17",5.9925,6.0029,5.9202,5.9822,736000.0],["1998-12-18",5.9667,6.0752,5.9667,6.07,999000.0],["1998-12-21",6.0597,6.1475,6.0494,6.1217,858000.0],["1998-12-22",5.9099,5.9874,5.8634,5.9357,1761000.0],["1998-12-23",5.9099,5.9925,5.9047,5.9874,934000.0],["1998-12-24",5.9305,5.9925,5.8892,5.9874,656000.0],["1998-12-28",5.9099,5.9254,5.8582,5.884,1184000.0],["1998-12-29",5.9254,5.9874,5.9047,5.977,988000.0],["1998-12-30",5.9615,5.9719,5.8944,5.9202,838000.0],["1998-12-31",5.8995,5.9719,5.8892,5.9512,728000.0],["1999-01-04",5.9099,5.977,5.8789,5.9667,992000.0],["1999-01-05",5.9099,5.9099,5.8066,5.8944,1638000.0],["1999-01-06",5.8066,5.8995,5.7962,5.8944,3178000.0],["1999-01-07",5.7446,5.8221,5.7032,5.7859,2901000.0],["1999-01-08",5.7394,5.7446,5.6826,5.6826,1910000.0],["1999-01-11",5.6206,5.6516,5.5896,5.6154,2481000.0],["1999-01-12",5.6103,5.6154,5.5379,5.5534,2963000.0],["1999-01-13",5.4656,5.5276,5.4139,5.5018,2930000.0],["1999-01-14",5.5534,5.6516,5.5379,5.5999,1997000.0],["1999-01-15",5.6206,5.7394,5.6206,5.7084,1560000.0],["1999-01-19",5.7756,5.8169,5.7394,5.7911,1829000.0],["1999-01-20",5.8324,5.884,5.7704,5.8685,2499000.0],["1999-01-21",5.884,5.9512,5.8685,5.9305,2802000.0],["1999-01-22",5.8995,5.8995,5.7497,5.8272,1324000.0],["1999-01-25",5.8066,5.8117,5.7549,5.8014,579000.0],["1999-01-26",5.7549,5.7704,5.6412,5.7652,1970000.0],["1999-01-27",5.8685,5.884,5.8066,5.8221,3332000.0],["1999-01-28",5.8221,5.9512,5.8221,5.8995,3858000.0],["1999-01-29",6.0752,6.0855,5.9512,6.039,3591000.0],["1999-02-01",6.0287,6.0855,6.0287,6.0649,844000.0],["1999-02-02",6.0752,6.0752,6.0184,6.0235,1357000.0],["1999-02-03",6.0132,6.0959,5.977,6.07,923000.0],["1999-02-04",6.0545,6.0907,5.9925,6.0597,843000.0],["1999-02-05",6.0029,6.0235,5.9719,6.0132,738000.0],["1999-02-08",6.0442,6.101,6.0235,6.0752,1067000.0],["1999-02-09",5.9615,5.9874,5.9254,5.9305,2027000.0],["1999-02-10",5.9822,6.0752,5.9822,6.0494,1139000.0],["1999-02-11",6.0287,6.1578,6.0235,6.1578,1215000.0],["1999-02-12",6.0752,6.0752,5.9564,5.9564,773000.0],["1999-02-16",6.0752,6.1372,6.07,6.1113,1322000.0],["1999-02-17",6.194,6.194,6.101,6.1165,1137000.0],["1999-02-18",6.194,6.1992,6.163,6.1785,1141000.0],["1999-02-19",6.2095,6.2767,6.2095,6.2198,1431000.0],["1999-02-22",6.2302,6.3232,6.1992,6.3128,1002000.0],["1999-02-23",6.2405,6.2612,6.1992,6.2405,1585000.0],["1999-02-24",6.2405,6.3025,6.2147,6.225,1796000.0],["1999-02-25",6.2457,6.256,6.1785,6.2457,1100000.0],["1999-02-26",6.225,6.225,6.1165,6.1733,947000.0],["1999-03-01",6.1372,6.1475,6.1062,6.1165,809000.0],["1999-03-02",6.1165,6.1165,6.0442,6.0907,2009000.0],["1999-03-03",6.2508,6.3387,6.2457,6.3387,2624000.0],["1999-03-04",6.4058,6.566,6.4058,6.566,3538000.0],["1999-03-05",6.7778,6.8139,6.7313,6.7933,4005000.0],["1999-03-08",6.8604,7.1187,6.8449,7.0929,4239000.0],["1999-03-09",7.315,7.7955,7.2944,7.7696,11914000.0],["1999-03-10",8.0176,8.0383,7.8678,7.8936,8121000.0],["1999-03-11",7.8936,7.9969,7.6921,7.9608,10728000.0],["1999-03-12",7.7283,8.0486,7.7128,8.0021,6221000.0],["1999-03-15",7.9349,8.3276,7.8936,8.3224,10142000.0],["1999-03-16",8.2242,8.2294,7.9711,8.0021,5487000.0],["1999-03-17",8.0486,8.2036,8.0176,8.1829,3475000.0],["1999-03-18",7.7283,7.9659,7.7283,7.9659,4070000.0],["1999-03-19",8.1622,8.2036,8.0899,8.1312,4026000.0],["1999-03-22",8.0486,8.0951,7.9659,8.0589,2036000.0],["1999-03-23",7.9246,7.9246,7.6456,7.6766,2816000.0],["1999-03-24",7.5733,7.8833,7.5475,7.8058,2096000.0],["1999-03-25",8.0176,8.2242,7.9504,8.1726,4116000.0],["1999-03-26",7.8662,7.9024,7.8041,7.8145,3016000.0],["1999-03-29",7.949,8.0422,7.8766,8.0422,2385000.0],["1999-03-30",7.8041,7.861,7.7679,7.8248,2113000.0],["1999-03-31",7.7213,7.742,7.5453,7.5609,2213000.0],["1999-04-01",7.8455,7.949,7.8455,7.9387,3384000.0],["1999-04-05",7.7834,7.9024,7.7834,7.8714,2907000.0],["1999-04-06",7.918,8.0163,7.8973,7.9645,3306000.0],["1999-04-07",8.2388,8.3164,8.2026,8.2647,3807000.0],["1999-04-08",8.5234,8.6373,8.4613,8.6373,2900000.0],["1999-04-09",8.5183,8.5286,8.4251,8.5234,1870000.0],["1999-04-12",8.2078,8.482,8.2078,8.4717,3867000.0],["1999-04-13",8.3992,8.4148,8.1715,8.1767,3838000.0],["1999-04-14",8.1767,8.3164,8.1457,8.2233,2473000.0],["1999-04-15",8.2802,8.3527,8.2492,8.3475,2855000.0],["1999-04-16",8.2181,8.2802,8.2026,8.2543,2319000.0],["1999-04-19",8.1146,8.244,8.0008,8.0215,3473000.0],["1999-04-20",7.9852,8.0163,7.949,8.0059,2044000.0],["1999-04-21",7.8714,7.9956,7.8714,7.9594,2769000.0],["1999-04-22",7.9697,7.9852,7.9283,7.9645,1882000.0],["1999-04-23",7.9904,8.0059,7.9283,7.9542,1364000.0],["1999-04-26",7.9697,8.0266,7.949,8.0059,1468000.0],["1999-04-27",8.0318,8.1871,8.0215,8.0732,2340000.0],["1999-04-28",8.0111,8.0422,7.8041,7.83,4394000.0],["1999-04-29",7.7782,7.8352,7.7109,7.7472,3534000.0],["1999-04-30",7.7006,7.7472,7.623,7.6592,1930000.0],["1999-05-03",7.6592,7.6903,7.6178,7.6903,1165000.0],["1999-05-04",7.6799,7.742,7.6385,7.6903,1188000.0],["1999-05-05",7.6954,7.7161,7.623,7.7161,947000.0],["1999-05-06",7.7316,7.9024,7.7265,7.8093,1808000.0],["1999-05-07",7.6178,7.7368,7.5971,7.7213,1550000.0],["1999-05-10",7.6903,7.7161,7.6799,7.7006,834000.0],["1999-05-11",7.6644,7.7368,7.6592,7.7006,2332000.0],["1999-05-12",7.6954,7.7834,7.654,7.7627,1242000.0],["1999-05-13",7.7058,7.711,7.6592,7.7006,1100000.0],["1999-05-14",7.6282,7.6954,7.623,7.6282,1264000.0],["1999-05-17",7.5039,7.5764,7.4729,7.5557,1595000.0],["1999-05-18",7.5557,7.5764,7.5195,7.5246,1085000.0],["1999-05-19",7.4832,7.4832,7.4004,7.4056,3596000.0],["1999-05-20",7.535,7.6385,7.5195,7.6282,1113000.0],["1999-05-21",7.6644,7.6644,7.5867,7.5971,626000.0],["1999-05-24",7.7006,7.7368,7.6178,7.623,1725000.0],["1999-05-25",7.6488,7.6488,7.535,7.5402,910000.0],["1999-05-26",7.6592,7.6954,7.6074,7.6954,1589000.0],["1999-05-27",7.6747,7.7472,7.6281,7.7213,1049000.0],["1999-05-28",7.7161,7.7782,7.7161,7.7368,303000.0],["1999-06-01",7.7368,7.7575,7.7006,7.7575,818000.0],["1999-06-02",7.5971,7.6178,7.5764,7.6178,682000.0],["1999-06-03",7.535,7.535,7.4211,7.4522,915000.0],["1999-06-04",7.4108,7.447,7.3901,7.447,918000.0],["1999-06-07",7.654,7.7006,7.6437,7.6747,744000.0],["1999-06-08",7.7472,7.7575,7.7058,7.7472,926000.0],["1999-06-09",7.8973,7.9076,7.8455,7.8921,888000.0],["1999-06-10",7.9801,8.068,7.9749,8.0266,1330000.0],["1999-06-11",8.156,8.2129,8.1353,8.1612,1589000.0],["1999-06-14",8.1612,8.2699,8.125,8.2336,1143000.0],["1999-06-15",8.2336,8.2388,8.1664,8.2026,1122000.0],["1999-06-16",8.2078,8.3578,8.1922,8.3578,1638000.0],["1999-06-17",8.3475,8.4717,8.3216,8.4613,1644000.0],["1999-06-18",8.4562,8.6114,8.4355,8.5649,3193000.0],["1999-06-21",8.746,8.9582,8.7253,8.9323,3158000.0],["1999-06-22",8.9892,9.1289,8.9789,9.072,2589000.0],["1999-06-23",8.777,8.8547,8.7667,8.8391,2885000.0],["1999-06-24",8.7356,8.7926,8.7046,8.7098,1256000.0],["1999-06-25",8.6735,8.6735,8.5855,8.6269,1367000.0],["1999-06-28",8.6114,8.7201,8.6114,8.6994,1322000.0],["1999-06-29",8.9012,8.9944,8.8857,8.9582,1567000.0],["1999-06-30",8.9375,9.1496,8.9219,9.1393,1101000.0],["1999-07-01",9.2428,9.2945,9.2014,9.279,2274000.0],["1999-07-02",9.398,9.4084,9.2894,9.3359,1123000.0],["1999-07-06",9.2531,9.2738,9.191,9.2014,1795000.0],["1999-07-07",9.2066,9.2376,9.1031,9.2169,1959000.0],["1999-07-08",9.2273,9.4136,9.2273,9.4032,3445000.0],["1999-07-09",9.3359,9.5015,9.3308,9.4705,3442000.0],["1999-07-12",9.7241,9.7396,9.6672,9.7293,1957000.0],["1999-07-13",9.7293,9.781,9.6879,9.7758,1578000.0],["1999-07-14",9.9363,10.1226,9.9363,9.988,2283000.0],["1999-07-15",10.1226,10.5055,10.1226,10.4538,4695000.0],["1999-07-16",10.4486,10.4693,10.3813,10.3968,2038000.0],["1999-07-19",10.4331,10.4434,10.2675,10.283,2707000.0],["1999-07-20",10.283,10.2933,10.0708,10.076,2263000.0],["1999-07-21",9.9777,10.0035,9.8535,9.8845,2128000.0],["1999-07-22",9.7293,9.7293,9.5222,9.5688,3575000.0],["1999-07-23",9.662,9.7086,9.5947,9.6879,1787000.0],["1999-07-26",9.8224,9.8483,9.75,9.7965,2484000.0],["1999-07-27",9.8121,9.9725,9.7707,9.9363,1655000.0],["1999-07-28",10.1847,10.3089,10.1691,10.2519,2304000.0],["1999-07-29",10.4124,10.4124,10.1122,10.1743,3105000.0],["1999-07-30",10.3451,10.4331,10.283,10.3658,2202000.0],["1999-08-02",10.3089,10.402,10.3037,10.3503,1707000.0],["1999-08-03",10.3503,10.3813,10.2157,10.2157,1865000.0],["1999-08-04",10.1226,10.1226,9.9207,9.9207,1622000.0],["1999-08-05",9.8949,9.957,9.7707,9.957,1556000.0],["1999-08-06",9.9259,9.9363,9.8431,9.9363,707000.0],["1999-08-09",9.957,9.9621,9.8742,9.9207,429000.0],["1999-08-10",10.1743,10.1847,10.0812,10.1847,1539000.0],["1999-08-11",10.2209,10.2985,10.195,10.2882,1370000.0],["1999-08-12",10.2882,10.3451,10.2882,10.3089,938000.0],["1999-08-13",10.4331,10.7229,10.4331,10.7177,2309000.0],["1999-08-16",10.6711,10.7229,10.6349,10.6918,1376000.0],["1999-08-17",10.8057,10.8885,10.7643,10.8781,1576000.0],["1999-08-18",10.8781,10.8781,10.7022,10.7798,1514000.0],["1999-08-19",10.7022,10.7177,10.5831,10.5883,1086000.0],["1999-08-20",10.9299,11.3128,10.8937,11.2818,2864000.0],["1999-08-23",10.8367,11.0075,10.816,10.9661,2775000.0],["1999-08-24",10.9558,11.0437,10.8678,10.9765,1649000.0],["1999-08-25",10.7695,10.9454,10.7229,10.9402,2881000.0],["1999-08-26",10.7022,10.7436,10.6194,10.6194,1484000.0],["1999-08-27",10.6556,10.666,10.6349,10.6453,450000.0],["1999-08-30",10.7643,10.8057,10.5676,10.5676,1166000.0],["1999-08-31",10.5728,10.5987,10.4952,10.5418,1390000.0],["1999-09-01",10.7643,10.9713,10.7643,10.9247,1299000.0],["1999-09-02",10.7539,10.7539,10.5935,10.6039,999000.0],["1999-09-03",10.7125,10.9195,10.7074,10.9195,1450000.0],["1999-09-07",10.7591,10.785,10.6867,10.7177,1410000.0],["1999-09-08",10.6815,10.7229,10.5935,10.6142,1713000.0],["1999-09-09",10.7229,11.0334,10.6711,11.0282,3360000.0],["1999-09-10",10.8057,10.9661,10.7332,10.9558,2005000.0],["1999-09-13",11.3853,11.4215,11.2197,11.3025,2146000.0],["1999-09-14",12.234,12.3427,12.1512,12.2702,4782000.0],["1999-09-15",12.2547,12.4203,12.2444,12.3479,2577000.0],["1999-09-16",12.2858,12.353,12.2185,12.3116,2562000.0],["1999-09-17",12.0995,12.1874,12.0477,12.1874,1309000.0],["1999-09-20",12.6687,12.9068,12.617,12.8654,2280000.0],["1999-09-21",13.1655,13.2897,13.0206,13.031,4474000.0],["1999-09-22",12.9482,13.0413,12.8913,12.9896,2843000.0],["1999-09-23",12.9999,13.0776,12.5859,12.6015,3305000.0],["1999-09-24",12.5497,12.5497,12.2651,12.3323,5323000.0],["1999-09-27",12.3979,12.5171,12.3979,12.4964,3210000.0],["1999-09-28",12.543,12.6208,12.2528,12.3772,3026000.0],["1999-09-29",12.4083,12.4238,12.2994,12.2994,1101000.0],["1999-09-30",12.4394,12.4653,12.2528,12.4445,1866000.0],["1999-10-01",12.8747,12.9007,12.8125,12.8955,1063000.0],["1999-10-04",12.9214,13.0199,12.8903,12.9214,894000.0],["1999-10-05",12.9369,12.9732,12.8799,12.9058,728000.0],["1999-10-06",12.9473,13.0199,12.9473,12.9991,823000.0],["1999-10-07",13.0095,13.0821,12.9836,13.0095,729000.0],["1999-10-08",12.9784,12.9888,12.9058,12.9888,632000.0],["1999-10-11",12.9162,13.0302,12.9162,13.0302,463000.0],["1999-10-12",12.9888,13.0095,12.9007,12.911,1082000.0],["1999-10-13",12.8333,12.8903,12.7089,12.7193,1149000.0],["1999-10-14",12.854,13.0095,12.854,13.0043,944000.0],["1999-10-15",12.429,12.6882,12.429,12.5586,2313000.0],["1999-10-18",12.1077,12.1906,11.9159,12.0195,2408000.0],["1999-10-19",12.0403,12.2735,12.0403,12.175,1131000.0],["1999-10-20",12.2113,12.4394,12.2113,12.4394,1403000.0],["1999-10-21",11.9418,12.1128,11.8796,12.1128,1369000.0],["1999-10-22",12.1284,12.372,12.1284,12.3305,936000.0],["1999-10-25",12.3616,12.4031,12.315,12.3461,651000.0],["1999-10-26",12.3927,12.543,12.3927,12.5223,1059000.0],["1999-10-27",12.5638,12.5638,12.4705,12.5534,1033000.0],["1999-10-28",12.5845,12.8385,12.5845,12.8281,1262000.0],["1999-10-29",12.8488,13.2479,12.8488,13.2479,1846000.0],["1999-11-01",13.165,13.165,12.9162,12.9266,1229000.0],["1999-11-02",12.994,13.1598,12.994,13.1391,736000.0],["1999-11-03",13.1857,13.2894,13.1028,13.1909,1987000.0],["1999-11-04",13.2479,13.4086,13.2479,13.2894,1284000.0],["1999-11-05",13.4863,13.7403,13.4863,13.6574,2413000.0],["1999-11-08",13.6004,13.6781,13.5434,13.6626,1682000.0],["1999-11-09",14.1394,14.1705,14.0824,14.0979,1654000.0],["1999-11-10",14.4245,14.6785,14.4089,14.6111,1879000.0],["1999-11-11",14.5333,14.5333,14.4556,14.497,1072000.0],["1999-11-12",14.5541,14.6992,14.5541,14.637,1053000.0],["1999-11-15",14.8132,14.9324,14.8132,14.8495,1160000.0],["1999-11-16",14.8858,15.0516,14.865,15.005,2462000.0],["1999-11-17",14.7614,14.8858,14.7406,14.7562,2069000.0],["1999-11-18",14.5748,14.6785,14.5644,14.6577,3859000.0],["1999-11-19",14.6474,14.6474,14.5541,14.6474,1360000.0],["1999-11-22",14.7614,14.9843,14.7562,14.9739,2235000.0],["1999-11-23",14.9324,14.9428,14.808,14.9272,1170000.0],["1999-11-24",14.9065,15.176,14.9065,15.1086,1459000.0],["1999-11-26",15.3315,15.4248,15.2071,15.4196,1390000.0],["1999-11-29",15.6529,15.9224,15.5388,15.9017,2659000.0],["1999-11-30",15.601,15.6062,15.2693,15.2745,2448000.0],["1999-12-01",14.9687,15.1449,14.9687,15.1449,1802000.0],["1999-12-02",14.7096,14.9894,14.7096,14.9894,1767000.0],["1999-12-03",14.9272,15.3212,14.8028,15.1864,2913000.0],["1999-12-06",15.0516,15.1294,14.9894,15.0205,1935000.0],["1999-12-07",15.1449,15.3419,15.1346,15.2279,1576000.0],["1999-12-08",15.0102,15.0257,14.9376,14.9635,1030000.0],["1999-12-09",15.0205,15.6736,15.0205,15.487,3679000.0],["1999-12-10",15.5699,15.9198,15.487,15.5337,2011000.0],["1999-12-13",15.5544,15.5544,15.3108,15.3782,1386000.0],["1999-12-14",15.5181,15.5492,15.3419,15.4455,2067000.0],["1999-12-15",15.43,15.4818,15.2849,15.4196,1897000.0],["1999-12-16",15.5285,15.6529,15.4559,15.5855,1071000.0],["1999-12-17",16.42,16.7931,16.3422,16.7621,2332000.0],["1999-12-20",17.0834,17.7209,17.0627,17.4047,4686000.0],["1999-12-21",17.4566,17.5395,17.2596,17.524,1739000.0],["1999-12-22",19.1566,19.2396,18.8975,19.1048,4725000.0],["1999-12-23",19.1048,19.6179,19.0892,19.6127,2479000.0],["1999-12-27",19.9859,21.5616,19.9859,21.121,5788000.0],["1999-12-28",21.5719,22.3494,21.5616,22.1835,6463000.0],["1999-12-29",23.2616,23.3445,22.9714,23.3342,5186000.0],["1999-12-30",24.5367,24.5367,23.9665,24.0443,3108000.0],["1999-12-31",24.0494,24.0494,23.6141,23.6141,1834000.0],["2000-01-03",23.6555,24.1894,22.1473,22.9299,12935000.0],["2000-01-04",23.3031,23.8421,22.3909,22.3909,15098000.0],["2000-01-05",21.3957,21.4268,19.4106,20.7323,15434000.0],["2000-01-06",18.7834,18.8249,17.2907,17.9127,19613000.0],["2000-01-07",18.5761,19.4365,18.374,19.4365,11220000.0],["2000-01-10",20.9603,20.9603,19.6957,20.7323,11488000.0],["2000-01-11",20.3176,20.3176,19.2396,19.281,8536000.0],["2000-01-12",19.7579,19.8926,18.1615,18.7109,10951000.0],["2000-01-13",19.3121,19.3121,18.8664,19.0996,4826000.0],["2000-01-14",19.1152,19.3588,18.4725,18.8249,6416000.0],["2000-01-18",18.7212,19.2136,18.6902,19.167,4615000.0],["2000-01-19",18.4051,18.7161,18.3066,18.6901,2603000.0],["2000-01-20",18.7109,19.0737,18.7109,18.9078,2263000.0],["2000-01-21",19.2499,19.5505,19.0219,19.4883,2584000.0],["2000-01-24",20.0377,20.2243,19.3432,19.3536,3171000.0],["2000-01-25",19.6127,19.8408,19.3743,19.8408,2686000.0],["2000-01-26",20.442,20.5664,20.0844,20.3384,3777000.0],["2000-01-27",20.525,20.6908,20.2606,20.4628,2213000.0],["2000-01-28",20.7789,21.2506,20.0481,20.157,3442000.0],["2000-01-31",20.6597,21.0588,20.4213,20.9811,3141000.0],["2000-02-01",20.9759,21.0588,20.7426,21.0122,2039000.0],["2000-02-02",21.1055,21.5201,21.1055,21.5149,2741000.0],["2000-02-03",21.8104,21.8829,21.5201,21.7896,2981000.0],["2000-02-04",21.8933,22.4531,21.8933,22.3338,5152000.0],["2000-02-07",22.8003,23.0491,22.6189,23.0439,2553000.0],["2000-02-08",22.3183,22.7744,22.1524,22.6811,4203000.0],["2000-02-09",22.4634,22.5153,22.1524,22.1939,2394000.0],["2000-02-10",22.0332,22.1732,21.8933,22.1421,1605000.0],["2000-02-11",21.9762,22.0591,21.5616,21.6549,1125000.0],["2000-02-14",21.3957,21.3957,21.121,21.2558,1942000.0],["2000-02-15",21.2247,21.432,20.8981,21.3957,1949000.0],["2000-02-16",21.1262,21.1262,20.7323,20.7789,2569000.0],["2000-02-17",21.5616,21.9296,21.5616,21.7274,3034000.0],["2000-02-18",22.2872,22.7433,22.1732,22.1732,4365000.0],["2000-02-22",22.6396,23.0336,22.5153,22.7278,4230000.0],["2000-02-23",22.5567,23.2927,22.5567,23.2927,2993000.0],["2000-02-24",22.6811,23.2201,22.3131,23.0595,4620000.0],["2000-02-25",23.0595,23.1994,22.8159,22.8781,2383000.0],["2000-02-28",23.1372,24.3552,23.1372,23.9821,6513000.0],["2000-02-29",25.6251,26.1019,25.2934,25.9983,8046000.0],["2000-03-01",24.9617,25.9568,24.8943,25.8739,7833000.0],["2000-03-02",25.1275,25.2519,24.5522,24.8735,3434000.0],["2000-03-03",24.1738,24.8321,24.1376,24.8321,3408000.0],["2000-03-06",23.1061,23.2979,22.4323,22.5464,6061000.0],["2000-03-07",22.5671,22.8832,22.0591,22.1835,5044000.0],["2000-03-08",22.4427,23.0647,22.3079,22.904,4257000.0],["2000-03-09",22.3805,22.3805,20.7997,21.4838,10166000.0],["2000-03-10",20.5872,20.9603,19.8823,20.214,9135000.0],["2000-03-13",18.0785,19.6438,17.9956,18.7005,10939000.0],["2000-03-14",20.0948,20.5198,19.9859,20.0118,8488000.0],["2000-03-15",21.0018,21.1987,20.6545,21.1417,6601000.0],["2000-03-16",21.1884,21.1988,20.3591,20.7323,6578000.0],["2000-03-17",20.7012,20.893,20.4057,20.5716,2285000.0],["2000-03-20",20.5509,20.6908,20.3435,20.5146,1553000.0],["2000-03-21",20.1621,20.3384,20.0015,20.3384,2124000.0],["2000-03-22",20.4213,20.6442,20.4213,20.6079,2585000.0],["2000-03-23",20.1518,20.1777,19.8667,20.0274,2106000.0],["2000-03-24",20.0222,20.1155,19.8926,20.0533,1592000.0],["2000-03-27",20.442,20.8048,20.442,20.5871,2132000.0],["2000-03-28",20.399,20.6791,20.3938,20.4872,1530000.0],["2000-03-29",21.5818,21.5818,21.089,21.2031,5862000.0],["2000-03-30",22.0384,22.609,22.0384,22.2874,5412000.0],["2000-03-31",23.076,23.382,22.9151,23.2523,3549000.0],["2000-04-03",23.4495,23.4495,22.7543,22.8373,3701000.0],["2000-04-04",22.9411,23.1901,21.7478,22.3081,9000000.0],["2000-04-05",22.1525,22.2355,22.0021,22.1473,3678000.0],["2000-04-06",22.2874,22.6194,22.1836,22.5312,2161000.0],["2000-04-07",22.2459,22.6298,22.2459,22.5779,2209000.0],["2000-04-10",22.7128,22.775,22.4119,22.4378,2018000.0],["2000-04-11",22.1214,22.1214,21.7582,21.8308,2422000.0],["2000-04-12",21.8931,21.9917,21.3121,21.3484,4084000.0],["2000-04-13",21.1668,21.3224,20.8763,20.8815,2614000.0],["2000-04-14",20.6895,20.7414,19.3821,19.3821,5469000.0],["2000-04-17",19.0294,20.4612,18.5209,20.4612,6907000.0],["2000-04-18",19.9528,20.29,19.683,20.2848,6646000.0],["2000-04-19",20.0254,20.0825,19.683,19.683,2123000.0],["2000-04-20",19.8387,19.9995,19.5482,19.6312,1940000.0],["2000-04-24",19.3199,19.4859,18.5936,19.0346,4123000.0],["2000-04-25",19.8594,19.9995,19.6727,19.8491,6438000.0],["2000-04-26",19.7557,19.792,19.5067,19.5482,1984000.0],["2000-04-27",18.9671,19.3718,18.9671,19.3666,2475000.0],["2000-04-28",19.3406,19.4652,18.5832,18.7285,4079000.0],["2000-05-01",18.8426,19.4911,18.8426,19.2058,3350000.0],["2000-05-02",19.0812,19.0812,18.6818,18.6818,1694000.0],["2000-05-03",18.6091,18.77,18.0955,18.2408,3546000.0],["2000-05-04",18.3861,18.3861,18.2149,18.2408,2049000.0],["2000-05-05",18.22,18.5573,18.0955,18.3912,4574000.0],["2000-05-08",18.2823,18.3238,17.9814,18.2045,3260000.0],["2000-05-09",17.9088,17.9088,17.6182,17.7116,2361000.0],["2000-05-10",17.8154,17.971,17.4315,17.5352,3754000.0],["2000-05-11",17.6597,18.0696,17.5249,18.0488,3036000.0],["2000-05-12",18.0696,18.1889,17.9295,18.1785,1497000.0],["2000-05-15",17.7012,17.9295,17.6857,17.8984,1530000.0],["2000-05-16",18.0436,18.0903,17.8984,18.0436,1988000.0],["2000-05-17",17.7635,17.9191,17.639,17.722,1252000.0],["2000-05-18",17.6494,17.6494,17.1876,17.2655,2124000.0],["2000-05-19",16.8089,16.9179,16.2175,16.5547,4493000.0],["2000-05-22",15.7921,15.9166,15.4497,15.7558,6392000.0],["2000-05-23",15.6364,15.7713,15.3978,15.4756,3011000.0],["2000-05-24",14.8168,15.1903,14.7908,15.1488,4964000.0],["2000-05-25",15.4808,15.6676,15.2733,15.2733,2507500.0],["2000-05-26",15.1073,15.1488,14.7337,15.0554,1035000.0],["2000-05-30",15.5223,16.093,15.5119,16.0826,4228500.0],["2000-05-31",15.128,15.3563,15.0554,15.1384,2389500.0],["2000-06-01",15.1073,15.2214,14.7752,15.1903,2811500.0],["2000-06-02",16.4146,16.7259,16.1034,16.4354,5243500.0],["2000-06-05",16.6014,17.1825,16.6014,16.8712,4069000.0],["2000-06-06",17.1824,17.4211,16.9542,17.0061,3069000.0],["2000-06-07",17.0372,17.3381,17.0372,17.2862,938500.0],["2000-06-08",17.0579,17.1721,16.8297,16.9127,1294000.0],["2000-06-09",16.7467,16.84,16.5599,16.6948,972000.0],["2000-06-12",16.4976,16.508,16.3524,16.4354,800000.0],["2000-06-13",16.2279,16.2382,15.9685,16.1967,1086500.0],["2000-06-14",15.6676,15.7091,15.0346,15.0346,2314500.0],["2000-06-15",15.0658,15.2318,14.9931,15.0969,1725500.0],["2000-06-16",15.2629,15.2629,14.9413,14.9828,1572500.0],["2000-06-19",15.1073,15.3667,15.0554,15.2318,3364500.0],["2000-06-20",15.4186,15.6572,15.3563,15.4393,3381000.0],["2000-06-21",15.6883,15.7195,15.5638,15.6572,3833000.0],["2000-06-22",16.0619,16.093,15.7091,15.7091,2354500.0],["2000-06-23",15.9166,15.927,15.5327,15.6157,873000.0],["2000-06-26",15.6053,15.6261,15.3978,15.6261,1490000.0],["2000-06-27",15.5846,15.5949,15.4186,15.4497,1725500.0],["2000-06-28",15.5119,15.5949,15.4393,15.5534,1894000.0],["2000-06-29",15.7713,15.9062,15.5846,15.7195,2374000.0],["2000-06-30",15.7091,15.844,15.6053,15.6572,760500.0],["2000-07-03",16.176,16.4146,16.0722,16.3524,889500.0],["2000-07-05",16.425,16.425,16.1241,16.1449,1005000.0],["2000-07-06",16.6844,17.1928,16.6844,17.1928,2612000.0],["2000-07-07",17.224,17.2862,16.9957,17.0372,2175000.0],["2000-07-10",17.2655,17.5041,17.1721,17.224,1519000.0],["2000-07-11",16.7259,17.1409,16.7259,17.0891,1657500.0],["2000-07-12",17.0891,17.0891,16.6014,16.7985,1698000.0],["2000-07-13",16.2901,16.6221,16.2694,16.4769,2199000.0],["2000-07-14",16.6844,16.9853,16.6014,16.8712,1327000.0],["2000-07-17",17.0164,17.3381,17.0061,17.2655,1366500.0],["2000-07-18",17.0164,17.0372,16.3109,16.3316,1965000.0],["2000-07-19",16.6429,16.7674,16.4976,16.4976,980000.0],["2000-07-20",16.6014,17.1409,16.6014,17.0061,1698000.0],["2000-07-21",16.1656,16.3835,16.1034,16.1656,1730500.0],["2000-07-24",15.8128,15.9685,15.6261,15.7143,1654000.0],["2000-07-25",15.9373,16.0204,15.8336,15.8958,881500.0],["2000-07-26",16.1449,16.1864,15.9373,16.0411,1449000.0],["2000-07-27",15.7506,15.7817,15.4808,15.6468,877500.0],["2000-07-28",15.4393,15.4393,15.0139,15.0139,862000.0],["2000-07-31",15.3563,15.6053,15.3563,15.5949,1016000.0],["2000-08-01",15.3563,15.4704,15.3044,15.4289,771500.0],["2000-08-02",15.7091,15.9166,15.6987,15.7506,795000.0],["2000-08-03",15.1073,15.3044,15.0346,15.1073,1880000.0],["2000-08-04",15.3148,15.4289,15.1903,15.377,1568000.0],["2000-08-07",15.3667,15.5949,15.3563,15.5638,1980500.0],["2000-08-08",15.5223,15.5949,15.4808,15.5534,446500.0],["2000-08-09",15.5223,15.5846,15.3148,15.4393,898000.0],["2000-08-10",15.4186,15.5638,15.3874,15.4289,1253500.0],["2000-08-11",15.7298,15.8025,15.6053,15.7713,842000.0],["2000-08-14",15.6053,15.8232,15.4808,15.7921,832000.0],["2000-08-15",16.1034,16.2175,16.0204,16.1656,1195000.0],["2000-08-16",16.3524,16.4146,16.2694,16.3109,946000.0],["2000-08-17",16.2279,16.2901,16.0722,16.2279,732500.0],["2000-08-18",16.2901,16.3109,16.1656,16.2486,600000.0],["2000-08-21",16.3524,16.3524,15.9685,16.01,724000.0],["2000-08-22",16.0515,16.1656,15.9477,16.1241,1047500.0],["2000-08-23",16.0826,16.6637,16.0826,16.6533,1132500.0],["2000-08-24",16.7882,17.0579,16.7674,17.0579,1497000.0],["2000-08-25",17.0372,17.39,17.0268,17.39,856500.0],["2000-08-28",18.22,18.8218,18.22,18.7077,3683500.0],["2000-08-29",18.5106,19.1746,18.4276,19.1746,2404000.0],["2000-08-30",18.1578,18.4068,17.9399,18.2823,3444500.0],["2000-08-31",18.5313,19.1227,18.5002,18.9671,2332500.0],["2000-09-01",19.0086,19.2161,18.9775,19.0709,1743000.0],["2000-09-05",18.1993,18.2615,17.9918,18.1267,1620500.0],["2000-09-06",17.888,17.9295,17.5975,17.6701,1363000.0],["2000-09-07",18.0333,18.2512,17.8673,18.2097,1168500.0],["2000-09-08",18.2097,18.2927,18.0955,18.1474,1303000.0],["2000-09-11",18.137,18.3342,18.054,18.2512,2089000.0],["2000-09-12",18.2408,18.2408,18.0748,18.1267,1014500.0],["2000-09-13",18.054,18.1682,17.9606,18.1682,819000.0],["2000-09-14",17.9503,17.9503,17.6909,17.7428,793500.0],["2000-09-15",17.7427,17.7739,17.5145,17.5249,514500.0],["2000-09-18",18.0125,18.2097,17.9399,18.0852,1631000.0],["2000-09-19",18.303,18.7803,18.303,18.7077,1468000.0],["2000-09-20",18.9671,19.0294,18.7907,18.9982,1767500.0],["2000-09-21",19.1954,19.3095,19.0916,19.2991,1532500.0],["2000-09-22",18.1785,18.5936,18.1474,18.5936,1777500.0],["2000-09-25",18.4898,18.5002,18.1578,18.1682,1152000.0],["2000-09-26",18.2605,18.3124,17.98,18.1151,657500.0],["2000-09-27",17.8242,17.8554,15.6325,16.5155,8106000.0],["2000-09-28",16.6193,17.523,16.557,17.3568,8587000.0],["2000-09-29",16.8582,16.8686,16.6297,16.7751,1702000.0],["2000-10-02",16.7751,16.7751,16.235,16.2766,1518000.0],["2000-10-03",16.2869,16.4116,16.1207,16.1311,2063000.0],["2000-10-04",16.3077,16.4531,16.235,16.4012,1911000.0],["2000-10-05",16.2869,16.3181,16.1207,16.2142,751000.0],["2000-10-06",16.3493,16.4739,16.1,16.2558,901000.0],["2000-10-09",16.2454,16.2973,15.7884,16.1831,1007500.0],["2000-10-10",16.2869,16.3389,16.048,16.1104,1245500.0],["2000-10-11",15.7884,15.7884,15.4352,15.5391,2197000.0],["2000-10-12",15.7053,15.7468,15.3313,15.4144,1780500.0],["2000-10-13",15.4144,15.8299,15.4144,15.8091,1559500.0],["2000-10-16",15.5391,15.5806,15.3106,15.5598,884000.0],["2000-10-17",15.4767,15.5079,15.0613,15.2586,1432500.0],["2000-10-18",14.7808,14.9055,14.4692,14.8951,1764500.0],["2000-10-19",15.5806,15.9234,15.2482,15.6533,2135500.0],["2000-10-20",15.6222,16.1415,15.6222,16.1207,1679000.0],["2000-10-23",15.7157,15.8715,15.6326,15.8611,821000.0],["2000-10-24",15.9442,16.3596,15.8818,16.1623,1789000.0],["2000-10-25",15.9753,16.048,15.726,15.7987,1889500.0],["2000-10-26",15.456,15.4871,14.7393,15.082,8018000.0],["2000-10-27",14.8743,14.8951,14.3757,14.4692,2205500.0],["2000-10-30",14.0018,14.1264,13.7421,13.8875,3747000.0],["2000-10-31",13.5447,13.8252,13.4824,13.794,3800000.0],["2000-11-01",14.0018,14.0745,13.8668,13.8668,2519500.0],["2000-11-02",13.981,14.3342,13.9083,14.303,2182500.0],["2000-11-03",14.5211,14.625,14.2718,14.3446,2096000.0],["2000-11-06",14.7185,14.7185,14.4069,14.5419,1486000.0],["2000-11-07",14.2718,14.2822,14.0953,14.1576,1666000.0],["2000-11-08",14.3342,14.3446,13.9395,13.9498,1344000.0],["2000-11-09",13.9291,14.0226,13.7525,13.9187,1827500.0],["2000-11-10",13.7109,13.7109,13.3578,13.4201,1850500.0],["2000-11-13",13.0046,13.2124,12.7969,13.1397,2408000.0],["2000-11-14",13.2955,13.5344,13.2643,13.4409,1996500.0],["2000-11-15",13.1708,13.2124,13.015,13.1293,1539000.0],["2000-11-16",12.693,12.8177,12.5995,12.6099,1643000.0],["2000-11-17",12.6411,12.828,12.5164,12.5684,2412000.0],["2000-11-20",12.4645,12.4645,12.1529,12.184,1294500.0],["2000-11-21",12.049,12.184,12.0282,12.1217,1748000.0],["2000-11-22",12.0282,12.1633,11.9763,11.9971,1468500.0],["2000-11-24",12.4437,12.7969,12.4229,12.5891,1395000.0],["2000-11-27",13.6278,13.6278,13.3266,13.3682,3549500.0],["2000-11-28",13.2955,13.5448,13.1812,13.2228,2170000.0],["2000-11-29",12.9008,12.9527,12.7034,12.828,2768000.0],["2000-11-30",12.506,12.5164,12.184,12.3814,1901000.0],["2000-12-01",12.4645,12.5684,12.2983,12.3918,2459000.0],["2000-12-04",12.6099,12.7865,12.6099,12.7138,2463000.0],["2000-12-05",12.6411,13.3786,12.6099,13.3266,3678000.0],["2000-12-06",13.0877,13.2539,12.8488,12.9007,2948000.0],["2000-12-07",12.828,13.0566,12.828,13.0046,903000.0],["2000-12-08",13.1189,13.1916,12.9008,13.0669,1388500.0],["2000-12-11",13.5448,13.6175,13.3993,13.5759,1262500.0],["2000-12-12",13.2955,13.3578,13.2124,13.3266,920500.0],["2000-12-13",13.337,13.3786,13.0877,13.1293,1289000.0],["2000-12-14",13.1085,13.1085,12.5684,12.6826,1453000.0],["2000-12-15",12.5268,12.5268,12.1529,12.3087,1389000.0],["2000-12-18",12.506,12.5476,12.2568,12.2983,712500.0],["2000-12-19",12.2152,12.4022,12.1321,12.1633,1559500.0],["2000-12-20",11.8205,11.8309,11.4777,11.6024,2355500.0],["2000-12-21",11.1349,11.6751,11.1349,11.5608,2695500.0],["2000-12-22",11.6024,11.6128,11.3842,11.5504,1581000.0],["2000-12-26",11.5504,11.6751,11.3219,11.54,1076500.0],["2000-12-27",11.3842,11.5608,11.3427,11.5297,1363500.0],["2000-12-28",11.4466,11.5712,11.3219,11.5504,1618000.0],["2000-12-29",11.405,11.592,11.2388,11.5504,2341000.0],["2001-01-02",11.5089,11.5816,11.1973,11.2388,1640000.0],["2001-01-03",11.1973,12.506,11.1973,12.3918,4401500.0],["2001-01-04",12.1529,12.371,12.0906,12.1944,3109000.0],["2001-01-05",12.4229,12.5476,12.2464,12.5268,3085000.0],["2001-01-08",12.4853,12.5476,12.3191,12.4853,1582500.0],["2001-01-09",12.5476,12.5891,12.4645,12.5268,1647000.0],["2001-01-10",12.4022,12.7138,12.2983,12.6203,2121500.0],["2001-01-11",12.2152,12.4957,12.1944,12.4333,1722000.0],["2001-01-12",12.4541,12.6307,12.3814,12.5891,2751000.0],["2001-01-16",12.4957,12.7449,12.4957,12.7138,1212000.0],["2001-01-17",12.693,13.0254,12.6307,12.6618,3665000.0],["2001-01-18",12.5476,12.5891,12.4645,12.5891,2293000.0],["2001-01-19",12.7138,12.8696,12.7138,12.7449,1669000.0],["2001-01-22",12.6307,12.7449,12.4437,12.7242,1370500.0],["2001-01-23",12.4853,12.6618,12.4645,12.6618,2651000.0],["2001-01-24",12.236,12.2464,12.0698,12.1113,1748500.0],["2001-01-25",12.0698,12.4022,12.0698,12.2983,1770000.0],["2001-01-26",12.2983,12.3087,12.049,12.2256,1318000.0],["2001-01-29",12.2484,12.2651,12.0739,12.2152,1246000.0],["2001-01-30",12.1321,12.1653,11.9759,12.1321,1186500.0],["2001-01-31",12.1321,12.2385,12.0806,12.2235,1370000.0],["2001-02-01",12.1986,12.2235,11.9244,12.1171,1049000.0],["2001-02-02",11.7997,11.8479,11.71,11.71,1876500.0],["2001-02-05",11.715,11.715,11.587,11.6634,1877000.0],["2001-02-06",11.818,11.9576,11.818,11.8562,1063500.0],["2001-02-07",11.8828,11.9161,11.8413,11.9061,1388000.0],["2001-02-08",12.0357,12.1039,12.0008,12.0507,1460500.0],["2001-02-09",12.069,12.1138,11.9742,11.9842,1173000.0],["2001-02-12",11.9759,12.3299,11.9759,12.2169,1949500.0],["2001-02-13",12.2584,12.2684,12.1587,12.182,1063500.0],["2001-02-14",11.9659,11.9992,11.8163,11.9942,942500.0],["2001-02-15",12.0756,12.295,12.0756,12.2368,1130500.0],["2001-02-16",11.9244,11.9393,11.7997,11.9077,2684500.0],["2001-02-20",11.9659,11.9659,11.8014,11.8147,1530000.0],["2001-02-21",11.6751,11.7,11.5255,11.5288,1478000.0],["2001-02-22",11.592,11.6668,11.5105,11.5754,1722000.0],["2001-02-23",11.8579,11.9659,11.7632,11.9576,1464500.0],["2001-02-26",12.049,12.2318,12.049,12.2318,1613000.0],["2001-02-27",12.2235,12.2285,12.0224,12.1321,1405000.0],["2001-02-28",12.1321,12.1321,11.8363,11.8845,1383500.0],["2001-03-01",11.6418,11.7499,11.5006,11.7316,1791000.0],["2001-03-02",11.4258,11.5172,11.3344,11.4374,2326000.0],["2001-03-05",11.4092,11.6003,11.3444,11.4972,1235000.0],["2001-03-06",11.7997,12.0324,11.7997,11.9958,1789500.0],["2001-03-07",11.8413,11.9077,11.7681,11.8662,1112000.0],["2001-03-08",11.9077,11.941,11.8479,11.8911,750500.0],["2001-03-09",11.7997,11.7997,11.6751,11.7416,1713000.0],["2001-03-12",11.4673,11.4673,11.238,11.3593,3341000.0],["2001-03-13",11.218,11.3842,11.1782,11.3676,1469000.0],["2001-03-14",10.9688,11.1349,10.9039,10.9721,2482000.0],["2001-03-15",11.1017,11.2081,11.0568,11.1133,1253500.0],["2001-03-16",11.3842,11.3842,11.218,11.2513,1254000.0],["2001-03-19",11.2097,11.2114,11.0868,11.1349,1241500.0],["2001-03-20",11.1765,11.2928,10.869,10.9604,1441000.0],["2001-03-21",11.3011,11.5338,11.2679,11.4341,2924000.0],["2001-03-22",11.7133,11.7665,11.3011,11.7183,3223000.0],["2001-03-23",12.0208,12.1554,12.0208,12.1155,1690500.0],["2001-03-26",12.506,12.5476,12.4412,12.5044,2115500.0],["2001-03-27",12.5616,12.9144,12.5483,12.798,2981500.0],["2001-03-28",12.5982,12.6049,12.3686,12.3985,2041500.0],["2001-03-29",12.0823,12.0973,11.9242,12.0074,2199000.0],["2001-03-30",11.9159,12.0241,11.8161,12.0241,1464500.0],["2001-04-02",11.6496,11.6846,11.5398,11.5464,1263500.0],["2001-04-03",11.6247,11.6496,11.2203,11.2519,2075000.0],["2001-04-04",11.4666,11.5847,11.3667,11.4017,2329000.0],["2001-04-05",11.8826,12.1822,11.8826,12.1639,1870500.0],["2001-04-06",11.9192,11.9209,11.7162,11.7828,1543000.0],["2001-04-09",11.4832,11.6247,11.4083,11.5082,1136000.0],["2001-04-10",11.4649,11.6496,11.4416,11.6463,2734000.0],["2001-04-11",11.6496,11.7328,11.5781,11.6862,2251500.0],["2001-04-12",11.6862,11.9375,11.6513,11.9375,1174000.0],["2001-04-16",11.6496,11.7412,11.5914,11.6446,1192000.0],["2001-04-17",11.8077,11.8743,11.6496,11.8743,748500.0],["2001-04-18",12.1572,12.981,12.1556,12.8046,3708000.0],["2001-04-19",12.7147,12.7979,12.5267,12.783,3063500.0],["2001-04-20",12.5067,12.515,12.3403,12.4584,1600000.0],["2001-04-23",12.3153,12.3153,12.1572,12.2288,864500.0],["2001-04-24",12.2571,12.3669,11.9908,12.0241,1395000.0],["2001-04-25",12.2155,12.4817,12.2155,12.4668,1683500.0],["2001-04-26",12.4684,12.5317,12.4501,12.4984,1808500.0],["2001-04-27",12.6149,12.7314,12.55,12.7231,1269000.0],["2001-04-30",12.8479,12.8529,12.6632,12.7563,2094500.0],["2001-05-01",12.8146,13.3105,12.8146,13.3105,3671000.0],["2001-05-02",13.3105,13.7216,13.209,13.71,3596500.0],["2001-05-03",13.5136,13.5302,13.2506,13.2956,2754500.0],["2001-05-04",13.2723,13.3721,13.1225,13.3089,2663500.0],["2001-05-07",13.5152,13.705,13.5152,13.6134,2347000.0],["2001-05-08",13.8098,13.8131,13.5635,13.7882,2815500.0],["2001-05-09",13.3971,13.3987,13.2473,13.2556,2493500.0],["2001-05-10",13.3438,13.3788,13.3155,13.3438,1228500.0],["2001-05-11",13.3971,13.4886,13.3971,13.4137,1671000.0],["2001-05-14",12.981,13.0043,12.7314,12.8279,2704500.0],["2001-05-15",13.1474,13.214,13.0409,13.189,1102000.0],["2001-05-16",13.0592,13.4803,12.9827,13.4387,1421500.0],["2001-05-17",13.4387,13.645,13.4387,13.6051,1536000.0],["2001-05-18",13.4803,13.5469,13.437,13.5052,892500.0],["2001-05-21",13.7066,14.2708,13.7066,14.2292,2884500.0],["2001-05-22",13.8897,13.8897,13.7732,13.8697,1923000.0],["2001-05-23",13.913,13.9762,13.8298,13.8464,1961000.0],["2001-05-24",13.7715,13.8547,13.7349,13.8547,991500.0],["2001-05-25",13.9097,13.9097,13.7632,13.7649,812500.0],["2001-05-29",13.66,13.66,13.4437,13.5219,1643000.0],["2001-05-30",13.0359,13.0609,12.981,12.9877,1644500.0],["2001-05-31",12.8429,12.9977,12.8429,12.9977,2038000.0],["2001-06-01",12.9977,13.2473,12.981,13.1791,1138000.0],["2001-06-04",13.0809,13.1275,13.0642,13.0975,3027500.0],["2001-06-05",12.9727,13.0459,12.8978,13.0393,1510500.0],["2001-06-06",12.7813,12.7946,12.6698,12.6981,1898500.0],["2001-06-07",12.6981,12.7464,12.6831,12.7147,1018500.0],["2001-06-08",12.7231,12.7231,12.5566,12.5799,675000.0],["2001-06-11",12.4984,12.5234,12.3403,12.3586,1199000.0],["2001-06-12",11.9409,12.0441,11.8027,12.0324,1558500.0],["2001-06-13",12.1489,12.2454,11.9908,12.0307,971000.0],["2001-06-14",12.0291,12.069,11.9292,11.9492,895500.0],["2001-06-15",11.9076,11.9692,11.7994,11.8177,567000.0],["2001-06-18",11.6579,11.7162,11.5714,11.5781,1751500.0],["2001-06-19",11.8826,11.9991,11.7861,11.7861,1493500.0],["2001-06-20",11.633,11.6796,11.5664,11.6496,1398500.0],["2001-06-21",11.6297,11.6979,11.5248,11.6163,1149000.0],["2001-06-22",11.6996,11.7462,11.5248,11.5464,1206000.0],["2001-06-25",11.3168,11.3368,11.2336,11.2752,1754500.0],["2001-06-26",10.9923,11.0455,10.9373,11.0172,145900000.0],["2001-06-27",11.0139,11.0139,10.9673,10.9839,978000.0],["2001-06-28",10.8425,11.1836,10.8425,10.9656,2100000.0],["2001-06-29",10.9656,11.0139,10.9074,10.9507,977500.0],["2001-07-02",10.9673,10.9839,10.9007,10.9423,1128000.0],["2001-07-03",10.7643,10.7643,10.6627,10.7077,978500.0],["2001-07-05",10.0886,10.0986,9.8855,10.0603,3950500.0],["2001-07-06",9.6858,9.6858,9.3197,9.3447,4285000.0],["2001-07-09",9.4362,9.566,9.4362,9.5261,4065500.0],["2001-07-10",9.5527,9.566,9.3696,9.3946,5371500.0],["2001-07-11",9.353,9.4196,9.338,9.3863,3156500.0],["2001-07-12",9.9022,10.1685,9.8356,10.1352,3151000.0],["2001-07-13",9.8489,9.9488,9.8023,9.8689,1523500.0],["2001-07-16",9.8356,9.8439,9.6525,9.6525,1229000.0],["2001-07-17",9.6359,9.7441,9.6126,9.7025,1114000.0],["2001-07-18",9.3363,9.4728,9.3363,9.4429,1735500.0],["2001-07-19",9.6858,9.8523,9.6858,9.769,1169500.0],["2001-07-20",9.6525,9.7657,9.6525,9.7657,556000.0],["2001-07-23",9.794,9.794,9.3613,9.3913,1593000.0],["2001-07-24",9.4612,9.586,9.3646,9.586,1558000.0],["2001-07-25",9.586,9.6326,9.5361,9.6209,1489000.0],["2001-07-26",8.887,8.9536,8.5874,8.6307,7752500.0],["2001-07-27",8.4876,8.6374,8.4676,8.6374,3350000.0],["2001-07-30",7.8219,7.9034,7.6971,7.722,6452000.0],["2001-07-31",8.1048,8.3045,8.0432,8.2413,4035500.0],["2001-08-01",8.3045,8.3544,8.2646,8.3212,1717500.0],["2001-08-02",8.6973,8.7738,8.629,8.629,2611000.0],["2001-08-03",8.6008,8.6124,8.4826,8.4826,1568500.0],["2001-08-06",8.446,8.4693,8.3245,8.3461,1054000.0],["2001-08-07",8.5292,8.644,8.5292,8.5575,868000.0],["2001-08-08",8.6008,8.6873,8.5458,8.5475,1202000.0],["2001-08-09",8.3578,8.3794,8.233,8.3594,938500.0],["2001-08-10",8.3178,8.3178,8.1714,8.2879,1373000.0],["2001-08-13",8.1747,8.213,8.1547,8.1814,958500.0],["2001-08-14",8.3644,8.4377,8.3378,8.3378,1148000.0],["2001-08-15",8.6207,8.6523,8.5625,8.5958,1917000.0],["2001-08-16",8.3528,8.4194,8.2895,8.401,839000.0],["2001-08-17",7.9384,7.9833,7.9201,7.9717,2320000.0],["2001-08-20",7.9467,8.0699,7.9367,8.0299,928500.0],["2001-08-21",7.772,7.8868,7.7703,7.8385,3091500.0],["2001-08-22",8.0233,8.1048,7.9717,8.0799,1388000.0],["2001-08-23",7.722,7.7969,7.6139,7.737,1371000.0],["2001-08-24",7.7553,7.995,7.7553,7.9733,1052000.0],["2001-08-27",7.9351,7.955,7.8785,7.9417,1356500.0],["2001-08-28",7.95,8.0216,7.9084,7.9467,1957000.0],["2001-08-29",7.9467,7.975,7.8668,7.8768,951000.0],["2001-08-30",7.7803,7.7803,7.6055,7.6422,1585000.0],["2001-08-31",7.4142,7.489,7.4058,7.4724,1480000.0],["2001-09-04",7.3226,7.4375,7.2427,7.3226,3120000.0],["2001-09-05",7.1479,7.1512,7.0347,7.1063,1787500.0],["2001-09-06",7.1079,7.1079,7.0131,7.0231,1371500.0],["2001-09-07",6.8982,6.9398,6.8234,6.9032,2197500.0],["2001-09-10",6.6569,6.8982,6.6569,6.7235,4327500.0],["2001-09-17",5.8248,6.2908,5.8248,6.1577,3423000.0],["2001-09-18",6.1543,6.1543,6.0278,6.0495,1807000.0],["2001-09-19",6.2492,6.3191,6.0578,6.1993,3666500.0],["2001-09-20",6.3074,6.3074,6.166,6.2509,2358500.0],["2001-09-21",5.9912,6.1161,5.8747,6.1161,2956500.0],["2001-09-24",6.2409,6.5072,6.2409,6.4406,4310500.0],["2001-09-25",6.2742,6.3126,6.1307,6.1824,1568000.0],["2001-09-26",6.1741,6.2575,6.0489,6.0489,1264000.0],["2001-09-27",6.0907,6.2058,6.0573,6.2058,2018500.0],["2001-09-28",5.6818,5.7319,5.51,5.54,8125500.0],["2001-10-01",5.6234,5.6735,5.52,5.6301,3037000.0],["2001-10-02",5.5934,5.6735,5.5517,5.6268,2044500.0],["2001-10-03",5.5083,5.8737,5.4732,5.7402,5333000.0],["2001-10-04",5.9405,5.9872,5.8153,5.8904,4483500.0],["2001-10-05",5.9739,6.0406,5.8821,5.8821,2583000.0],["2001-10-08",5.8954,5.9822,5.8821,5.9572,1258000.0],["2001-10-09",5.9238,5.9255,5.7252,5.7252,1961500.0],["2001-10-10",5.9572,6.1991,5.9238,6.1741,2653500.0],["2001-10-11",6.6079,6.6714,6.5529,6.668,6414500.0],["2001-10-12",6.668,6.7147,6.4795,6.6764,3585000.0],["2001-10-15",6.653,6.6547,6.5479,6.6046,1465000.0],["2001-10-16",6.7248,6.8215,6.7248,6.7998,1530000.0],["2001-10-17",6.9867,6.9867,6.6914,6.6914,2405500.0],["2001-10-18",6.8249,6.8249,6.6997,6.7581,1627500.0],["2001-10-19",6.8399,6.8716,6.7915,6.8416,1729500.0],["2001-10-22",6.8199,6.9884,6.7832,6.965,1282500.0],["2001-10-23",7.0919,7.0919,6.9417,6.9584,1809500.0],["2001-10-24",6.7114,6.8416,6.7081,6.8149,1948000.0],["2001-10-25",6.4845,6.7464,6.4244,6.7464,2459000.0],["2001-10-26",6.678,6.7782,6.6747,6.7298,1173000.0],["2001-10-29",6.6747,6.6747,6.4261,6.4411,1573000.0],["2001-10-30",6.4277,6.4444,6.3576,6.361,1013000.0],["2001-10-31",6.391,6.4828,6.3176,6.3743,2046500.0],["2001-11-01",6.391,6.5329,6.3259,6.5312,1927000.0],["2001-11-02",6.5078,6.6547,6.4644,6.628,1520000.0],["2001-11-05",6.8099,6.905,6.7665,6.8749,1435500.0],["2001-11-06",6.8165,6.9801,6.7698,6.9751,990500.0],["2001-11-07",6.5813,6.6246,6.5028,6.5579,2126000.0],["2001-11-08",6.5946,6.8232,6.5946,6.6397,2218000.0],["2001-11-09",6.5279,6.6413,6.5279,6.6413,1156500.0],["2001-11-12",6.6413,6.673,6.5178,6.6664,1348000.0],["2001-11-13",6.683,6.7915,6.683,6.7581,3390000.0],["2001-11-14",6.8382,6.8399,6.7248,6.8132,1931000.0],["2001-11-15",7.3088,7.5975,7.2788,7.5591,5872000.0],["2001-11-16",7.7677,7.7677,7.6592,7.7093,2700000.0],["2001-11-19",7.9262,8.0413,7.8962,8.033,3214000.0],["2001-11-20",7.7176,7.741,7.6092,7.6092,4368500.0],["2001-11-21",7.7093,7.7577,7.6892,7.7577,1342500.0],["2001-11-23",7.7093,7.776,7.6792,7.7677,1025000.0],["2001-11-26",8.0096,8.1515,8.0013,8.1014,2749000.0],["2001-11-27",8.0981,8.1064,7.9763,8.0514,1996500.0],["2001-11-28",7.8511,7.8528,7.6926,7.6943,1725500.0],["2001-11-29",7.736,7.8728,7.736,7.8428,880000.0],["2001-11-30",7.801,7.9763,7.761,7.9596,1118500.0],["2001-12-03",7.7093,7.7593,7.6425,7.6742,1672000.0],["2001-12-04",7.8094,7.9012,7.5674,7.8094,4185000.0],["2001-12-05",8.018,8.3767,8.018,8.2933,2654500.0],["2001-12-06",8.325,8.3851,8.2599,8.32,3404000.0],["2001-12-07",8.3,8.3,8.0263,8.0931,1818500.0],["2001-12-10",7.9512,8.0597,7.761,7.7777,2266000.0],["2001-12-11",7.7426,7.9145,7.7426,7.8344,1485500.0],["2001-12-12",7.9379,7.9679,7.796,7.8928,1266000.0],["2001-12-13",7.7193,7.7376,7.5541,7.5558,1217500.0],["2001-12-14",7.5558,7.7093,7.5558,7.7093,970000.0],["2001-12-17",7.5891,7.6575,7.5541,7.6008,1959500.0],["2001-12-18",7.7844,7.8428,7.7093,7.8428,1401500.0],["2001-12-19",7.8244,7.8344,7.6759,7.8011,2027000.0],["2001-12-20",7.7593,7.7593,7.5674,7.5925,1466500.0],["2001-12-21",7.3004,7.4556,7.2754,7.4022,1472000.0],["2001-12-24",7.4022,7.4122,7.3622,7.4022,370000.0],["2001-12-26",7.2153,7.4256,7.2037,7.3605,2007500.0],["2001-12-27",7.3772,7.439,7.3171,7.3422,1338500.0],["2001-12-28",7.5608,7.7293,7.4757,7.7176,1936000.0],["2001-12-31",7.7126,7.7126,7.499,7.5257,1274500.0],["2002-01-02",7.5674,7.6676,7.5424,7.6676,1452500.0],["2002-01-03",7.6125,7.9212,7.6125,7.8845,3948000.0],["2002-01-04",8.0514,8.29,8.0514,8.2716,3196500.0],["2002-01-07",8.2499,8.2766,8.1682,8.2282,2548500.0],["2002-01-08",8.0063,8.0547,7.9612,7.9796,2147000.0],["2002-01-09",8.1098,8.1515,7.9796,8.0096,2320000.0],["2002-01-10",8.2216,8.2216,8.1348,8.1632,2591000.0],["2002-01-11",8.1214,8.1214,7.9262,7.9345,1808500.0],["2002-01-14",7.8928,7.8928,7.8461,7.8461,2171000.0],["2002-01-15",7.6759,7.751,7.6142,7.6609,2266500.0],["2002-01-16",7.5307,7.5925,7.4156,7.4256,2469500.0],["2002-01-17",7.5608,7.6142,7.4056,7.5941,2202000.0],["2002-01-18",7.5508,7.5574,7.4289,7.459,1057000.0],["2002-01-22",7.3405,7.3505,7.2671,7.2687,1795500.0],["2002-01-23",7.4506,7.5841,7.4039,7.494,1195500.0],["2002-01-24",7.6258,7.7159,7.6108,7.6525,1529000.0],["2002-01-25",7.7844,7.8394,7.7143,7.7426,1992500.0],["2002-01-28",7.5591,7.5925,7.4757,7.5424,1404500.0],["2002-01-29",7.4256,7.4456,7.2254,7.2921,1500000.0],["2002-01-30",7.1987,7.4072,7.1336,7.4006,1312000.0],["2002-01-31",7.2938,7.4823,7.2938,7.469,948500.0],["2002-02-01",7.2587,7.3004,7.2087,7.2587,1444000.0],["2002-02-04",7.2003,7.2487,7.0919,7.217,1872500.0],["2002-02-05",7.0501,7.0518,6.8916,6.9667,1402000.0],["2002-02-06",6.8833,6.92,6.7748,6.8416,2075000.0],["2002-02-07",7.0752,7.2187,7.0351,7.0919,1450000.0],["2002-02-08",7.0635,7.0969,7.0184,7.0752,1035500.0],["2002-02-11",7.1419,7.2504,7.1419,7.2504,775500.0],["2002-02-12",7.2604,7.3422,7.2204,7.3038,1515000.0],["2002-02-13",7.4123,7.4974,7.4006,7.484,1128500.0],["2002-02-14",7.6008,7.6726,7.5758,7.6008,1728500.0],["2002-02-15",7.5424,7.5574,7.4757,7.484,744000.0],["2002-02-19",7.5341,7.5708,7.484,7.4873,1751500.0],["2002-02-20",7.484,7.5925,7.4423,7.5758,932500.0],["2002-02-21",7.7109,7.7276,7.5591,7.5591,1446000.0],["2002-02-22",7.6759,7.8845,7.6759,7.7944,1808500.0],["2002-02-25",7.791,7.9095,7.731,7.8845,857000.0],["2002-02-26",7.756,7.7593,7.6342,7.6342,1041500.0],["2002-02-27",7.751,7.9846,7.751,7.8795,1085500.0],["2002-02-28",7.7426,7.8344,7.6809,7.7093,1022500.0],["2002-03-01",7.8745,8.028,7.8678,7.9763,1452000.0],["2002-03-04",8.1748,8.4685,8.1548,8.4602,2781500.0],["2002-03-05",8.355,8.4185,8.3017,8.3934,2310000.0],["2002-03-06",8.6387,8.9624,8.6387,8.9107,3109500.0],["2002-03-07",9.5031,9.5031,9.0692,9.3529,3650000.0],["2002-03-08",9.4697,9.5281,9.3946,9.443,2298000.0],["2002-03-11",9.383,9.3846,9.2695,9.3779,1749500.0],["2002-03-12",9.0025,9.0442,8.9257,8.9942,1447500.0],["2002-03-13",8.8323,8.8323,8.7121,8.7439,2124000.0],["2002-03-14",9.136,9.1927,9.0793,9.1927,2194500.0],["2002-03-15",9.176,9.2995,9.136,9.2194,1248500.0],["2002-03-18",8.9274,9.0859,8.8974,8.9541,1799500.0],["2002-03-19",9.1694,9.2928,9.1026,9.2127,2019000.0],["2002-03-20",8.7756,8.8256,8.6771,8.6788,1961000.0],["2002-03-21",8.7088,8.8773,8.6788,8.8707,1092000.0],["2002-03-22",8.7772,8.7939,8.6454,8.7272,1099500.0],["2002-03-25",8.4685,8.5586,8.4435,8.4852,2207500.0],["2002-03-26",8.4692,8.5995,8.4358,8.4942,1712500.0],["2002-03-27",8.536,8.703,8.536,8.5945,1005000.0],["2002-03-28",8.6913,8.703,8.6112,8.6362,707000.0],["2002-04-01",8.4324,8.5844,8.394,8.536,866500.0],["2002-04-02",8.6011,8.708,8.521,8.5443,1107500.0],["2002-04-03",8.8166,8.8166,8.6696,8.7632,1587000.0],["2002-04-04",8.7698,8.8918,8.7698,8.8049,1461000.0],["2002-04-05",8.6579,8.693,8.5694,8.6028,814500.0],["2002-04-08",8.5861,8.7682,8.5644,8.7448,1094000.0],["2002-04-09",8.6529,8.6579,8.5644,8.5711,742500.0],["2002-04-10",8.7064,8.8099,8.7047,8.8066,960000.0],["2002-04-11",8.7281,8.7298,8.5243,8.6362,879500.0],["2002-04-12",8.5276,8.5778,8.4792,8.4959,968000.0],["2002-04-15",8.5861,8.7214,8.5861,8.7147,1096000.0],["2002-04-16",8.7615,9.0137,8.7582,8.9703,1354000.0],["2002-04-17",9.0037,9.0371,8.9703,8.987,1882000.0],["2002-04-18",9.0204,9.0522,8.9068,8.9987,1091000.0],["2002-04-19",8.9102,8.9653,8.8801,8.8951,825000.0],["2002-04-22",9.0672,9.0672,8.987,9.0087,1025500.0],["2002-04-23",9.0505,9.1624,9.0054,9.0071,746500.0],["2002-04-24",9.0455,9.1206,9.0171,9.0171,1218000.0],["2002-04-25",9.3545,9.428,9.1875,9.3545,4068500.0],["2002-04-26",9.3378,9.3846,9.2576,9.271,656500.0],["2002-04-29",9.3963,9.4113,9.2292,9.2676,1235000.0],["2002-04-30",8.9954,9.0605,8.9369,9.0538,1941500.0],["2002-05-01",8.9954,9.1841,8.8968,9.1541,1293000.0],["2002-05-02",8.9202,8.987,8.8951,8.9285,900500.0],["2002-05-03",8.9703,9.0538,8.8534,9.0238,757000.0],["2002-05-06",9.0789,9.0872,8.9787,9.0204,1945000.0],["2002-05-07",8.9453,8.977,8.7949,8.7949,1074500.0],["2002-05-08",8.9453,9.2109,8.9453,9.2109,1844500.0],["2002-05-09",9.134,9.2292,9.0822,9.1206,1444500.0],["2002-05-10",9.1624,9.2376,9.1407,9.1457,856500.0],["2002-05-13",9.1457,9.1875,9.0772,9.1875,1593500.0],["2002-05-14",9.2175,9.3244,9.1541,9.2877,1546500.0],["2002-05-15",9.2877,9.4364,9.2376,9.3796,1474500.0],["2002-05-16",9.3963,9.4865,9.3879,9.4347,1656000.0],["2002-05-17",9.6468,9.8356,9.6301,9.8239,3433500.0],["2002-05-20",9.6635,9.6752,9.5934,9.6301,2074000.0],["2002-05-21",9.7003,9.7471,9.6719,9.6969,2069000.0],["2002-05-22",9.7304,9.9692,9.7304,9.9492,3409000.0],["2002-05-23",9.9642,10.0143,9.7922,9.9726,1846000.0],["2002-05-24",9.9642,9.9642,9.8556,9.9225,832000.0],["2002-05-28",9.8289,9.8289,9.7053,9.727,1988500.0],["2002-05-29",9.7053,9.7053,9.5566,9.6552,1320000.0],["2002-05-30",9.6886,9.8256,9.6635,9.8039,1401500.0],["2002-05-31",9.722,9.7621,9.6719,9.707,2230000.0],["2002-06-03",9.6051,9.6903,9.3913,9.4046,2254500.0],["2002-06-04",9.2793,9.3846,9.271,9.3395,1692000.0],["2002-06-05",9.3462,9.4714,9.3395,9.4714,1847000.0],["2002-06-06",9.3629,9.3879,9.271,9.271,1253000.0],["2002-06-07",8.987,9.291,8.987,9.271,1260500.0],["2002-06-10",9.1875,9.1875,9.0722,9.0806,1182000.0],["2002-06-11",9.0872,9.1875,9.0204,9.0221,1771500.0],["2002-06-12",9.0221,9.0956,8.9302,9.0722,2649500.0],["2002-06-13",8.9202,8.9453,8.82,8.8985,1332000.0],["2002-06-14",8.7665,8.7665,8.6045,8.7615,1884500.0],["2002-06-17",8.6863,8.8433,8.6746,8.8166,1354500.0],["2002-06-18",8.7281,8.7531,8.6362,8.6529,1047000.0],["2002-06-19",8.4775,8.561,8.3556,8.3623,1829000.0],["2002-06-20",8.4191,8.4692,8.3355,8.3907,1146000.0],["2002-06-21",8.2687,8.2837,8.1067,8.1234,1396500.0],["2002-06-24",8.2954,8.3973,8.2554,8.3689,1669000.0],["2002-06-25",8.4107,8.4324,8.247,8.2537,1391500.0],["2002-06-26",8.0182,8.227,8.0031,8.1768,1477000.0],["2002-06-27",8.3606,8.4291,8.3105,8.4024,1364500.0],["2002-06-28",8.8033,8.9536,8.7782,8.8701,1984000.0],["2002-07-01",8.703,8.8534,8.561,8.6112,1358000.0],["2002-07-02",8.6078,8.6078,8.3205,8.3522,1814000.0],["2002-07-03",8.5694,8.6512,8.4825,8.6446,2161500.0],["2002-07-05",8.678,8.8851,8.678,8.8818,1463500.0],["2002-07-08",8.7715,8.8283,8.6613,8.683,883500.0],["2002-07-09",8.8534,8.9352,8.7899,8.8116,1372000.0],["2002-07-10",8.6863,8.6863,8.4024,8.4308,1596000.0],["2002-07-11",8.4024,8.5527,8.3105,8.5527,2385500.0],["2002-07-12",8.6112,8.6396,8.4608,8.5026,981500.0],["2002-07-15",8.4608,8.4608,8.1986,8.4024,1973000.0],["2002-07-16",8.2687,8.389,8.2036,8.2838,1634500.0],["2002-07-17",8.1017,8.1685,7.953,7.9881,3635500.0],["2002-07-18",8.2019,8.3021,8.1184,8.1768,1572500.0],["2002-07-19",7.8511,7.9129,7.6423,7.7342,2606500.0],["2002-07-22",7.6005,7.7175,7.3667,7.512,2829500.0],["2002-07-23",7.6022,7.7008,7.5037,7.5521,2039000.0],["2002-07-24",7.4335,7.8678,7.3166,7.8678,5224500.0],["2002-07-25",7.7509,7.8511,7.5003,7.5989,3031000.0],["2002-07-26",7.5588,7.5755,7.3884,7.4669,1558000.0],["2002-07-29",7.4836,7.7175,7.4836,7.7074,1531000.0],["2002-07-30",7.6857,7.8494,7.6857,7.7926,1154500.0],["2002-07-31",7.6005,7.6122,7.4585,7.5721,1570500.0],["2002-08-01",7.4753,7.5721,7.4201,7.4418,1023500.0],["2002-08-02",7.35,7.3583,7.0827,7.1345,2377500.0],["2002-08-05",7.1378,7.1762,7.0176,7.0176,1166500.0],["2002-08-06",7.0309,7.1746,7.0309,7.0994,1239500.0],["2002-08-07",7.2832,7.3533,7.1495,7.3249,2078000.0],["2002-08-08",7.2414,7.3667,7.1829,7.35,3629500.0],["2002-08-09",7.3082,7.4586,7.3049,7.4235,2104000.0],["2002-08-12",7.1228,7.1946,7.1228,7.1595,1138500.0],["2002-08-13",7.1412,7.1796,7.0292,7.0493,2156000.0],["2002-08-14",7.051,7.3583,7.051,7.3032,1745000.0],["2002-08-15",7.2832,7.3667,7.2013,7.2999,1225000.0],["2002-08-16",7.2999,7.4719,7.2664,7.35,1072500.0],["2002-08-19",7.35,7.4786,7.2999,7.4469,1490500.0],["2002-08-20",7.4335,7.4335,7.3216,7.35,1230000.0],["2002-08-21",7.517,7.6456,7.497,7.5721,1601000.0],["2002-08-22",7.6807,7.7592,7.6674,7.7208,1143500.0],["2002-08-23",7.7242,7.7242,7.5922,7.5955,844500.0],["2002-08-26",7.6907,7.7225,7.6356,7.6841,1300500.0],["2002-08-27",7.5855,7.6306,7.5287,7.6022,1264000.0],["2002-08-28",7.517,7.5187,7.3316,7.3433,812500.0],["2002-08-29",7.2748,7.3466,7.233,7.2832,1537500.0],["2002-08-30",7.2497,7.3333,7.2497,7.2681,1272000.0],["2002-09-03",7.066,7.0677,6.934,7.0159,1367000.0],["2002-09-04",6.9207,6.9457,6.8572,6.9073,2285500.0],["2002-09-05",6.904,6.904,6.8221,6.8305,1874500.0],["2002-09-06",6.8956,7.0409,6.8956,6.9841,2135500.0],["2002-09-09",6.9424,7.0326,6.8605,7.0292,1735500.0],["2002-09-10",7.1161,7.1829,7.1011,7.1495,1476000.0],["2002-09-11",7.2698,7.2999,7.203,7.2364,908500.0],["2002-09-12",7.3049,7.3049,7.1829,7.2013,2583500.0],["2002-09-13",7.0576,7.1579,7.0359,7.1428,2030500.0],["2002-09-16",7.0827,7.1662,7.0827,7.1495,1387500.0],["2002-09-17",7.35,7.3917,7.203,7.218,1822500.0],["2002-09-18",7.35,7.5471,7.3366,7.5187,2945500.0],["2002-09-19",7.3834,7.4084,7.1829,7.233,1196500.0],["2002-09-20",7.0493,7.1428,7.0159,7.0159,1926500.0],["2002-09-23",6.934,6.9624,6.8238,6.9324,1141500.0],["2002-09-24",6.757,6.8689,6.7152,6.767,1629000.0],["2002-09-25",6.8666,6.9504,6.7879,6.9169,1282500.0],["2002-09-26",7.0509,7.148,7.0324,7.1011,1306500.0],["2002-09-27",7.2016,7.2585,7.0542,7.0877,1520000.0],["2002-09-30",6.9504,6.9688,6.8331,6.8834,2083000.0],["2002-10-01",6.9671,7.1179,6.8666,7.1179,1743000.0],["2002-10-02",6.9504,6.9839,6.7829,6.8097,1720500.0],["2002-10-03",6.8499,6.9085,6.7879,6.8583,1393000.0],["2002-10-04",7.0006,7.0006,6.8666,6.9001,2098500.0],["2002-10-07",6.7996,6.8817,6.7544,6.7544,2108500.0],["2002-10-08",6.8918,6.9738,6.7829,6.947,2489000.0],["2002-10-09",6.7661,6.7779,6.664,6.6791,2030000.0],["2002-10-10",6.7159,6.8583,6.6757,6.8449,1341000.0],["2002-10-11",6.942,7.1112,6.8951,7.076,2619000.0],["2002-10-14",6.9001,7.0726,6.8867,7.0643,1702000.0],["2002-10-15",7.1346,7.3054,7.1346,7.2853,3089500.0],["2002-10-16",7.1497,7.1581,7.0509,7.0693,2010000.0],["2002-10-17",7.3356,7.3674,7.3021,7.354,2350000.0],["2002-10-18",7.3423,7.4227,7.277,7.3473,1384500.0],["2002-10-21",7.364,7.5165,7.3356,7.4696,1024500.0],["2002-10-22",7.148,7.1798,7.0994,7.1195,1855500.0],["2002-10-23",7.2016,7.2786,7.1765,7.2753,760000.0],["2002-10-24",7.2183,7.2435,7.1011,7.1262,1241000.0],["2002-10-25",7.2334,7.3607,7.2083,7.3356,1667000.0],["2002-10-28",7.5366,7.6772,7.5366,7.5416,3075500.0],["2002-10-29",7.3607,7.431,7.2703,7.4227,2440000.0],["2002-10-30",7.359,7.4511,7.2853,7.4327,1211500.0],["2002-10-31",7.2502,7.3188,7.2418,7.2418,1822000.0],["2002-11-01",7.2686,7.4495,7.2317,7.4444,981500.0],["2002-11-04",7.6035,7.6672,7.5215,7.5232,1871000.0],["2002-11-05",7.5365,7.5918,7.5198,7.5851,1608000.0],["2002-11-06",7.5031,7.5834,7.4243,7.5818,1253500.0],["2002-11-07",7.2552,7.3071,7.1932,7.21,1816000.0],["2002-11-08",7.21,7.2602,7.1011,7.1513,1250500.0],["2002-11-11",6.9504,6.9654,6.8817,6.8817,2546500.0],["2002-11-12",6.8817,7.0174,6.8683,6.9939,3731000.0],["2002-11-13",6.8482,6.9253,6.7862,6.8633,2038000.0],["2002-11-14",6.9336,7.0659,6.9336,7.0576,1894500.0],["2002-11-15",7.1162,7.2267,7.0793,7.2234,1569500.0],["2002-11-18",6.9956,7.0324,6.9286,6.9906,3810500.0],["2002-11-19",6.9504,7.1078,6.942,6.9889,1166000.0],["2002-11-20",7.0023,7.2334,7.0023,7.2234,1974500.0],["2002-11-21",7.1915,7.2368,7.148,7.2351,3074500.0],["2002-11-22",7.1597,7.3021,7.1346,7.2301,1902000.0],["2002-11-25",7.3356,7.4193,7.3054,7.4109,1999000.0],["2002-11-26",7.3774,7.3808,7.2853,7.2887,1495000.0],["2002-11-27",7.4277,7.5265,7.3808,7.5047,2171500.0],["2002-11-29",7.4863,7.493,7.4143,7.4277,987000.0],["2002-12-02",7.5198,7.5449,7.4478,7.4846,1878000.0],["2002-12-03",7.3607,7.3858,7.3138,7.3356,2489000.0],["2002-12-04",7.1513,7.1848,7.1179,7.1647,2098500.0],["2002-12-05",7.2317,7.2351,7.1513,7.2016,1428000.0],["2002-12-06",7.1597,7.3239,7.1463,7.2703,1260000.0],["2002-12-09",7.2267,7.2284,7.1329,7.1329,1369000.0],["2002-12-10",7.1179,7.1413,7.0676,7.138,2309000.0],["2002-12-11",7.0844,7.1346,7.0592,7.1011,771500.0],["2002-12-12",7.1145,7.1363,7.076,7.1028,1075500.0],["2002-12-13",7.0174,7.0174,6.9537,6.9688,1574500.0],["2002-12-16",6.9504,7.0726,6.9504,7.0659,1962500.0],["2002-12-17",7.0659,7.0927,6.9671,6.9906,1220000.0],["2002-12-18",6.9085,6.932,6.8465,6.9085,2403000.0],["2002-12-19",6.8666,6.942,6.8616,6.8867,1582000.0],["2002-12-20",6.8951,6.9654,6.8951,6.9336,2039500.0],["2002-12-23",6.9219,6.9403,6.8683,6.9018,1793500.0],["2002-12-24",6.9755,7.0257,6.9705,7.0073,2078000.0],["2002-12-26",7.0693,7.1179,7.0257,7.0458,829500.0],["2002-12-27",7.0291,7.0324,6.9269,6.9671,1391000.0],["2002-12-30",6.9169,6.9336,6.875,6.9018,819500.0],["2002-12-31",6.9085,6.9336,6.8633,6.9186,1285000.0],["2003-01-02",6.937,7.1145,6.9336,7.1011,846500.0],["2003-01-03",7.0626,7.086,7.0375,7.0576,748500.0],["2003-01-06",7.0659,7.2016,7.0659,7.1664,1048500.0],["2003-01-07",7.0509,7.0978,7.009,7.0224,1239500.0],["2003-01-08",6.9721,6.9872,6.9202,6.9604,1409000.0],["2003-01-09",7.1798,7.2686,7.1463,7.2535,3786000.0],["2003-01-10",7.1279,7.2267,7.1179,7.1815,1099000.0],["2003-01-13",7.2334,7.2552,7.1681,7.2033,798000.0],["2003-01-14",7.1982,7.2351,7.1446,7.1932,1063500.0],["2003-01-15",7.1179,7.1246,7.076,7.0978,1599000.0],["2003-01-16",7.0777,7.1463,7.0676,7.0994,812000.0],["2003-01-17",7.1011,7.1296,7.0777,7.1246,1045500.0],["2003-01-21",7.1513,7.1647,7.0927,7.1363,1369500.0],["2003-01-22",7.0458,7.1179,7.0442,7.0609,1246500.0],["2003-01-23",7.1798,7.2016,7.1396,7.1899,3121500.0],["2003-01-24",7.0877,7.0911,6.9839,6.9973,1252500.0],["2003-01-27",6.8666,6.942,6.8465,6.875,1585500.0],["2003-01-28",6.875,6.8985,6.7913,6.8918,1845500.0],["2003-01-29",6.7829,6.8432,6.7578,6.8348,1963000.0],["2003-01-30",6.7661,6.7795,6.6707,6.6807,1285000.0],["2003-01-31",6.6037,6.6908,6.5869,6.6908,1521000.0],["2003-02-03",6.6908,6.7243,6.6606,6.6992,1152000.0],["2003-02-04",6.607,6.607,6.4982,6.597,1718000.0],["2003-02-05",6.5735,6.6305,6.5668,6.5819,1631000.0],["2003-02-06",6.5283,6.53,6.4664,6.4814,1056000.0],["2003-02-07",6.4798,6.5116,6.4312,6.4613,730000.0],["2003-02-10",6.4278,6.4898,6.4111,6.4613,1179000.0],["2003-02-11",6.4496,6.4814,6.3709,6.4228,933500.0],["2003-02-12",6.4563,6.4865,6.4329,6.4563,862000.0],["2003-02-13",6.4111,6.4178,6.3642,6.386,940000.0],["2003-02-14",6.4362,6.5618,6.4362,6.5601,1693000.0],["2003-02-18",6.5601,6.6271,6.5484,6.5936,1535500.0],["2003-02-19",6.6322,6.6724,6.592,6.592,610000.0],["2003-02-20",6.5987,6.6288,6.5769,6.6255,443000.0],["2003-02-21",6.525,6.5702,6.4831,6.5434,808500.0],["2003-02-24",6.5233,6.5233,6.3826,6.4412,1188500.0],["2003-02-25",6.3642,6.4061,6.3073,6.3977,1198500.0],["2003-02-26",6.3742,6.4094,6.3491,6.3793,882500.0],["2003-02-27",6.3809,6.401,6.3374,6.3826,2286500.0],["2003-02-28",6.3893,6.3893,6.3424,6.3592,3170000.0],["2003-03-03",6.3876,6.4161,6.3374,6.3541,2171000.0],["2003-03-04",6.3709,6.3709,6.2754,6.3123,2518000.0],["2003-03-05",6.2888,6.3441,6.2821,6.3441,1280500.0],["2003-03-06",6.1632,6.1984,6.1364,6.1615,1477000.0],["2003-03-07",6.0292,6.1264,6.0125,6.0996,1586500.0],["2003-03-10",6.046,6.046,5.9522,5.9773,981000.0],["2003-03-11",5.8668,5.917,5.8366,5.8383,1405000.0],["2003-03-12",5.8618,5.9773,5.8618,5.9756,1265500.0],["2003-03-13",5.8919,6.0376,5.8919,6.0292,3653000.0],["2003-03-14",6.0359,6.0845,6.0024,6.056,2040500.0],["2003-03-17",6.056,6.1716,6.0125,6.1699,2259000.0],["2003-03-18",6.1783,6.1783,6.1163,6.1615,1387500.0],["2003-03-19",6.0996,6.1934,6.0996,6.1733,1977000.0],["2003-03-20",6.2135,6.3776,6.1666,6.3056,2072000.0],["2003-03-21",6.2637,6.401,6.2553,6.3927,2166500.0],["2003-03-24",6.2637,6.2704,6.2051,6.2235,1786500.0],["2003-03-25",6.1816,6.2654,6.18,6.2486,1238500.0],["2003-03-26",6.2481,6.2767,6.2145,6.2549,2241000.0],["2003-03-27",6.2565,6.2968,6.2313,6.275,1111500.0],["2003-03-28",6.1474,6.2061,6.139,6.1742,896000.0],["2003-03-31",5.9458,6.1222,5.9005,5.9005,2443500.0],["2003-04-01",5.8786,5.9139,5.8551,5.9122,2219500.0],["2003-04-02",5.9844,6.0163,5.9391,5.9643,3397500.0],["2003-04-03",5.9122,5.9256,5.8669,5.8736,3109500.0],["2003-04-04",5.835,5.8551,5.798,5.8433,1648500.0],["2003-04-07",5.9038,5.9626,5.8534,5.8601,3254000.0],["2003-04-08",5.7862,5.7946,5.7107,5.7375,2967500.0],["2003-04-09",5.6603,5.6737,5.5797,5.5864,2700500.0],["2003-04-10",5.5192,5.5427,5.4856,5.541,2508500.0],["2003-04-11",5.3227,5.3462,5.2773,5.3227,5717500.0],["2003-04-14",5.3495,5.4688,5.3428,5.4386,3998500.0],["2003-04-15",5.457,5.4923,5.4251,5.457,2995000.0],["2003-04-16",5.4906,5.5091,5.4755,5.499,3221000.0],["2003-04-17",5.5158,5.5763,5.4923,5.541,2020500.0],["2003-04-21",5.4587,5.4621,5.4083,5.4335,1486500.0],["2003-04-22",5.3244,5.4033,5.2824,5.3999,4541500.0],["2003-04-23",5.2017,5.3076,5.1917,5.2622,5573000.0],["2003-04-24",4.8205,4.8205,4.5114,4.5769,38155000.0],["2003-04-25",4.5786,4.5786,3.9924,4.0176,46196000.0],["2003-04-28",3.89,4.0915,3.89,4.0311,36785000.0],["2003-04-29",4.115,4.157,4.0814,4.1201,30980500.0],["2003-04-30",4.157,4.1621,4.1201,4.1553,19962500.0],["2003-05-01",4.0915,4.1033,4.0395,4.0898,7964500.0],["2003-05-02",4.0646,4.1486,4.0478,4.1402,10630500.0],["2003-05-05",4.1654,4.2125,4.1352,4.1738,11367500.0],["2003-05-06",4.2578,4.367,4.2494,4.2914,16552500.0],["2003-05-07",4.2645,4.2712,4.2041,4.2141,8404500.0],["2003-05-08",4.1604,4.1805,4.1318,4.1553,5782500.0],["2003-05-09",4.0714,4.1251,4.0562,4.1201,11994500.0],["2003-05-12",4.1385,4.2326,4.1066,4.2192,15696000.0],["2003-05-13",4.2376,4.3048,4.1973,4.2864,17994500.0],["2003-05-14",4.3922,4.4342,4.3502,4.3871,14712000.0],["2003-05-15",4.3065,4.3468,4.2914,4.3032,11533500.0],["2003-05-16",4.2326,4.2746,4.2108,4.2192,10796500.0],["2003-05-19",4.1234,4.2326,4.0327,4.1973,8357000.0],["2003-05-20",4.1688,4.2074,4.1587,4.1738,6476000.0],["2003-05-21",4.157,4.1839,4.1352,4.1789,15513000.0],["2003-05-22",4.199,4.2578,4.1906,4.2427,22790500.0],["2003-05-23",4.3334,4.3821,4.2041,4.3687,8231000.0],["2003-05-27",4.2931,4.3905,4.2847,4.3838,10820000.0],["2003-05-28",4.325,4.4258,4.3099,4.4258,18273000.0],["2003-05-29",4.451,4.5769,4.4258,4.503,24297500.0],["2003-05-30",4.5534,4.6088,4.545,4.592,15446500.0],["2003-06-02",4.7029,4.7499,4.6357,4.676,16779500.0],["2003-06-03",4.6827,4.7701,4.6693,4.7432,9265000.0],["2003-06-04",4.7852,4.8339,4.7802,4.8171,8866500.0],["2003-06-05",4.8289,4.9364,4.8137,4.9162,11449500.0],["2003-06-06",4.9884,5.0338,4.9548,4.9548,16738500.0],["2003-06-09",4.9985,5.0371,4.8927,4.9212,11040000.0],["2003-06-10",4.8725,4.9196,4.7701,4.8709,10872500.0],["2003-06-11",4.8977,4.9951,4.8977,4.9784,7043500.0],["2003-06-12",5.0203,5.0203,4.9632,4.9767,7706000.0],["2003-06-13",4.9414,4.9548,4.8473,4.8709,9804000.0],["2003-06-16",4.7869,4.9028,4.7701,4.8826,11351500.0],["2003-06-17",4.9716,4.9968,4.9414,4.9548,6897000.0],["2003-06-18",4.9464,4.9968,4.9112,4.98,5057500.0],["2003-06-19",4.9817,5.0203,4.9464,4.9532,8197500.0],["2003-06-20",4.9867,5.0187,4.9464,4.9515,3351500.0],["2003-06-23",4.886,4.891,4.8289,4.8305,5765000.0],["2003-06-24",4.7449,4.8003,4.7113,4.7634,4722000.0],["2003-06-25",4.6861,4.7936,4.6811,4.7214,11467500.0],["2003-06-26",4.6391,4.7264,4.6391,4.7214,10313000.0],["2003-06-27",4.7147,4.8037,4.6911,4.7012,8942000.0],["2003-06-30",4.7667,4.7818,4.671,4.7029,6776000.0],["2003-07-01",4.7701,4.9095,4.7583,4.9095,10005000.0],["2003-07-02",5.0892,5.3126,5.0808,5.2756,25408000.0],["2003-07-03",5.2756,5.3529,5.2454,5.2992,10740000.0],["2003-07-07",5.536,5.5713,5.4705,5.5662,12418500.0],["2003-07-08",5.5461,5.5847,5.4957,5.5645,9239500.0],["2003-07-09",5.5511,5.5662,5.5091,5.5477,9132000.0],["2003-07-10",5.4218,5.4402,5.3495,5.3865,9280000.0],["2003-07-11",5.2706,5.4083,5.2639,5.3781,7546000.0],["2003-07-14",5.6435,5.7694,5.6435,5.6922,15230000.0],["2003-07-15",5.761,5.7745,5.5763,5.62,8431500.0],["2003-07-16",5.6384,5.6603,5.5696,5.6216,6593000.0],["2003-07-17",5.4587,5.4738,5.3579,5.3579,9179000.0],["2003-07-18",5.3747,5.4083,5.3176,5.405,7729000.0],["2003-07-21",5.4268,5.4268,5.2941,5.3193,4211000.0],["2003-07-22",5.2941,5.4184,5.274,5.4016,7781000.0],["2003-07-23",5.3579,5.3613,5.2253,5.2756,7346000.0],["2003-07-24",5.2185,5.3831,5.2068,5.3092,12175500.0],["2003-07-25",5.2404,5.3663,5.1984,5.3663,5572000.0],["2003-07-28",5.3747,5.4453,5.3579,5.41,4059000.0],["2003-07-29",5.4335,5.4402,5.2857,5.3092,5967000.0],["2003-07-30",5.2337,5.2387,5.1547,5.1698,4607500.0],["2003-07-31",5.237,5.3479,5.2337,5.2404,7004000.0],["2003-08-01",5.237,5.237,5.148,5.1631,4040500.0],["2003-08-04",5.0741,5.0926,5.0136,5.0808,7504000.0],["2003-08-05",5.0606,5.106,4.9968,5.0035,3745500.0],["2003-08-06",4.9918,5.0187,4.9364,4.9935,5215000.0],["2003-08-07",4.9935,5.0052,4.9616,5.0002,5534000.0],["2003-08-08",5.0153,5.0304,4.9649,4.9918,2842000.0],["2003-08-11",5.022,5.0707,5.0069,5.0422,5023000.0],["2003-08-12",5.0808,5.1043,5.0371,5.0774,7426500.0],["2003-08-13",5.1312,5.1933,5.1161,5.1346,6302500.0],["2003-08-14",5.2068,5.2908,5.1396,5.274,6069000.0],["2003-08-15",5.2488,5.2572,5.2085,5.2572,1997500.0],["2003-08-18",5.2773,5.3109,5.2706,5.3042,2889000.0],["2003-08-19",5.3411,5.3731,5.2924,5.3731,5117000.0],["2003-08-20",5.3731,5.3815,5.3176,5.3546,2729000.0],["2003-08-21",5.4335,5.541,5.4234,5.5225,8919500.0],["2003-08-22",5.5024,5.6099,5.4268,5.4436,6103500.0],["2003-08-25",5.452,5.4755,5.4251,5.4722,2351000.0],["2003-08-26",5.3882,5.4587,5.3512,5.452,3091000.0],["2003-08-27",5.3831,5.4033,5.363,5.3949,2562500.0],["2003-08-28",5.4067,5.4654,5.3915,5.4537,2281500.0],["2003-08-29",5.5007,5.5729,5.489,5.5343,4072000.0],["2003-09-02",5.6603,5.803,5.6351,5.7812,8096000.0],["2003-09-03",5.7627,5.8702,5.7594,5.803,5666500.0],["2003-09-04",5.6519,5.7275,5.62,5.7207,6510500.0],["2003-09-05",5.7207,5.7862,5.6636,5.6687,3133500.0],["2003-09-08",6.018,6.1457,6.0012,6.1138,12370000.0],["2003-09-09",6.2229,6.2649,6.1625,6.2028,8535500.0],["2003-09-10",6.1893,6.1961,6.0499,6.0667,7657000.0],["2003-09-11",6.0667,6.1138,6.0147,6.0751,4230000.0],["2003-09-12",6.2061,6.2414,6.0634,6.2129,4772000.0],["2003-09-15",6.2313,6.2532,6.1642,6.2011,2558000.0],["2003-09-16",6.2616,6.3825,6.2616,6.3825,8634000.0],["2003-09-17",6.3993,6.3993,6.2649,6.3019,8038500.0],["2003-09-18",6.3573,6.4329,6.3237,6.4329,3257000.0],["2003-09-19",6.3825,6.3909,6.2599,6.28,4919500.0],["2003-09-22",6.1138,6.1154,5.9744,6.0382,9534000.0],["2003-09-23",6.06,6.1171,6.0466,6.1121,5264000.0],["2003-09-24",6.2078,6.2162,6.0634,6.0651,8724000.0],["2003-09-25",6.0123,6.0393,5.9214,5.9214,7449000.0],["2003-09-26",5.9803,6.0022,5.9298,5.9551,4806000.0],["2003-09-29",5.918,5.9871,5.859,5.9618,4349000.0],["2003-09-30",5.9551,5.9551,5.8119,5.8624,5198500.0],["2003-10-01",5.8691,6.0342,5.8691,6.0309,4767500.0],["2003-10-02",5.9382,6.041,5.9298,5.977,4455500.0],["2003-10-03",6.1909,6.233,6.1319,6.1572,4599500.0],["2003-10-06",6.1572,6.1572,6.0831,6.1117,3518500.0],["2003-10-07",6.0595,6.0629,5.9904,6.0561,8961500.0],["2003-10-08",5.9382,5.9685,5.9045,5.9298,5201500.0],["2003-10-09",5.9332,6.1016,5.9332,6.0039,7365500.0],["2003-10-10",6.0039,6.1757,6.0039,6.1639,3909500.0],["2003-10-13",6.2044,6.2313,6.1825,6.1909,2802000.0],["2003-10-14",6.1488,6.1589,6.1067,6.1488,5018000.0],["2003-10-15",6.1319,6.1505,6.0898,6.0982,4088500.0],["2003-10-16",6.1875,6.2953,6.1825,6.2381,4327000.0],["2003-10-17",6.4015,6.4082,6.2835,6.3004,4443000.0],["2003-10-20",6.3341,6.3914,6.3172,6.3762,4579500.0],["2003-10-21",6.3846,6.4015,6.3543,6.3947,4648000.0],["2003-10-22",6.2667,6.356,6.2162,6.2583,7217000.0],["2003-10-23",5.854,5.9214,5.7478,5.8102,17900500.0],["2003-10-24",5.8456,5.8607,5.7226,5.7765,6921000.0],["2003-10-27",5.9062,6.0208,5.9011,5.9685,4940500.0],["2003-10-28",5.9972,6.2246,5.9972,6.1892,8879500.0],["2003-10-29",6.1825,6.1825,6.0443,6.0511,6400500.0],["2003-10-30",6.0982,6.1488,5.9045,5.9298,6566500.0],["2003-10-31",5.8961,5.9449,5.8877,5.9298,2891000.0],["2003-11-03",6.014,6.0393,5.9719,5.9803,4134500.0],["2003-11-04",6.0342,6.1134,5.9972,6.014,4080500.0],["2003-11-05",6.1572,6.2162,6.1336,6.1943,4273500.0],["2003-11-06",6.0477,6.0881,6.014,6.0511,4927000.0],["2003-11-07",6.0898,6.1336,6.073,6.0915,3259000.0],["2003-11-10",6.1808,6.2414,6.1387,6.1521,3374000.0],["2003-11-11",6.0106,6.0932,6.0106,6.0561,2640500.0],["2003-11-12",6.0528,6.1471,6.0477,6.1235,3062000.0],["2003-11-13",6.0898,6.1067,6.0561,6.0797,2796000.0],["2003-11-14",6.0073,6.0325,5.9028,5.9045,3794000.0],["2003-11-17",5.8321,5.8708,5.7782,5.8506,4257000.0],["2003-11-18",5.9348,5.9972,5.8624,5.8961,4589000.0],["2003-11-19",5.7478,5.8439,5.7478,5.79,4834000.0],["2003-11-20",5.7529,5.8102,5.6687,5.6687,5694500.0],["2003-11-21",5.7512,5.7782,5.6889,5.7074,4701000.0],["2003-11-24",5.7563,5.8523,5.7563,5.8456,6726000.0],["2003-11-25",5.7091,5.7765,5.6956,5.7024,7089500.0],["2003-11-26",5.7209,5.7933,5.7209,5.7883,2110500.0],["2003-11-28",5.7967,5.8456,5.7866,5.7866,824500.0],["2003-12-01",5.7276,5.7361,5.6518,5.731,15464500.0],["2003-12-02",5.7512,5.7782,5.7192,5.7529,4113500.0],["2003-12-03",5.7866,5.8776,5.758,5.79,4445000.0],["2003-12-04",5.8119,5.8119,5.7007,5.731,4915000.0],["2003-12-05",5.731,5.7327,5.6468,5.6586,6760000.0],["2003-12-08",5.6333,5.7024,5.6013,5.6956,3514000.0],["2003-12-09",5.6602,5.6923,5.5659,5.5726,3540000.0],["2003-12-10",5.5137,5.5187,5.4615,5.4901,8194000.0],["2003-12-11",5.5002,5.6063,5.4918,5.5912,3184500.0],["2003-12-12",5.6266,5.6501,5.5423,5.6047,2403500.0],["2003-12-15",5.7276,5.7462,5.6198,5.6468,3436500.0],["2003-12-16",5.6063,5.6468,5.5676,5.6434,2124000.0],["2003-12-17",5.5878,5.6434,5.5743,5.6181,5207000.0],["2003-12-18",5.6266,5.6906,5.6266,5.6855,3555000.0],["2003-12-19",5.7377,5.7765,5.6939,5.7361,3233000.0],["2003-12-22",5.7596,5.7697,5.7226,5.7681,2462500.0],["2003-12-23",5.7596,5.79,5.7546,5.7866,1381000.0],["2003-12-24",5.795,5.8102,5.7731,5.7799,1417000.0],["2003-12-26",5.7714,5.8018,5.7613,5.7782,572000.0],["2003-12-29",5.7613,5.8051,5.7546,5.795,2390000.0],["2003-12-30",5.8034,5.8506,5.795,5.8472,3251500.0],["2003-12-31",5.8119,5.854,5.8068,5.8405,1549000.0],["2004-01-02",5.8776,5.9466,5.8641,5.8927,2541000.0],["2004-01-05",5.9652,6.0477,5.9567,6.0376,4315500.0],["2004-01-06",6.0393,6.0393,5.9298,5.9871,3932500.0],["2004-01-07",6.0309,6.0629,6.009,6.0477,5733000.0],["2004-01-08",6.1134,6.1286,6.0763,6.11,3103500.0],["2004-01-09",6.1252,6.265,6.1235,6.2094,6026500.0],["2004-01-12",6.1926,6.233,6.1538,6.2296,3102500.0],["2004-01-13",6.2835,6.3105,6.2263,6.2263,6399000.0],["2004-01-14",6.4217,6.5666,6.4217,6.5598,7623500.0],["2004-01-15",6.5918,6.6323,6.5059,6.6036,5434500.0],["2004-01-16",6.6289,6.6963,6.6289,6.6626,4216000.0],["2004-01-20",6.9069,6.9405,6.8395,6.9288,9343000.0],["2004-01-21",6.8816,6.9271,6.8243,6.8967,4492000.0],["2004-01-22",6.9237,6.9911,6.9237,6.9843,5841000.0],["2004-01-23",7.05,7.0753,6.949,6.9557,5697000.0],["2004-01-26",6.9068,6.9742,6.8395,6.9658,5788000.0],["2004-01-27",6.89,6.89,6.7687,6.7889,4460500.0],["2004-01-28",6.7889,6.8732,6.7266,6.73,3723500.0],["2004-01-29",6.7805,6.8412,6.6205,6.6845,6729000.0],["2004-01-30",6.7805,6.8816,6.7771,6.8479,3486000.0],["2004-02-02",6.7856,6.8866,6.7215,6.8226,3860000.0],["2004-02-03",6.7552,6.794,6.7131,6.7451,2828000.0],["2004-02-04",6.666,6.7367,6.6575,6.6777,5498500.0],["2004-02-05",6.7805,6.8176,6.7552,6.7872,3170000.0],["2004-02-06",6.7384,6.8546,6.7266,6.8226,2011000.0],["2004-02-09",6.8479,6.8883,6.8159,6.8176,2443500.0],["2004-02-10",6.8176,6.9203,6.8176,6.9068,1773500.0],["2004-02-11",6.89,6.9928,6.89,6.9911,1807500.0],["2004-02-12",6.9742,6.9843,6.9405,6.9591,1598000.0],["2004-02-13",6.9321,6.9827,6.9304,6.9338,3133500.0],["2004-02-17",7.0753,7.1713,7.0753,7.136,2524500.0],["2004-02-18",7.0079,7.013,6.9507,6.9726,2371500.0],["2004-02-19",7.2067,7.2118,7.0922,7.1006,3418500.0],["2004-02-20",7.1309,7.1427,7.0366,7.0989,6157000.0],["2004-02-23",7.0837,7.1141,6.9624,7.0029,2938500.0],["2004-02-24",6.8816,6.8984,6.8226,6.8563,4664500.0],["2004-02-25",6.8563,6.9153,6.8496,6.9068,2196000.0],["2004-02-26",6.7889,6.8395,6.7485,6.799,2317500.0],["2004-02-27",6.9068,6.9742,6.8563,6.8967,2866000.0],["2004-03-01",7.0332,7.0753,6.9961,7.0669,2883500.0],["2004-03-02",7.0147,7.05,7.0046,7.0096,1677500.0],["2004-03-03",7.0096,7.0113,6.9102,6.949,1845500.0],["2004-03-04",6.8732,6.9439,6.8597,6.9372,1818500.0],["2004-03-05",7.0012,7.0753,7.0012,7.0753,1901000.0],["2004-03-08",6.9591,6.9793,6.8883,6.9018,1703000.0],["2004-03-09",6.9203,6.9742,6.8647,6.8951,2185500.0],["2004-03-10",6.8378,6.9052,6.7485,6.7704,2799000.0],["2004-03-11",6.6626,6.7114,6.5514,6.5514,4249000.0],["2004-03-12",6.6255,6.7536,6.6255,6.7384,2006000.0],["2004-03-15",6.58,6.6019,6.5076,6.511,4071500.0],["2004-03-16",6.5733,6.6238,6.5649,6.612,1732000.0],["2004-03-17",6.7552,6.858,6.7552,6.8294,1947500.0],["2004-03-18",6.8142,6.8597,6.7165,6.8108,2770500.0],["2004-03-19",6.6963,6.703,6.6457,6.6457,2937500.0],["2004-03-22",6.5598,6.5649,6.4503,6.4773,4297500.0],["2004-03-23",6.6542,6.6963,6.6154,6.6542,3671500.0],["2004-03-24",6.666,6.6963,6.612,6.6373,1691500.0],["2004-03-25",6.6542,6.7013,6.612,6.6879,5194500.0],["2004-03-26",6.9283,7.0279,6.8962,7.0246,5725500.0],["2004-03-29",7.0026,7.1208,6.9891,7.0347,3537500.0],["2004-03-30",7.0043,7.1006,7.0043,7.0955,2055500.0],["2004-03-31",7.0448,7.0938,7.011,7.0634,2607500.0],["2004-04-01",6.9688,7.0803,6.9688,7.0482,3500500.0],["2004-04-02",7.0989,7.229,7.0989,7.2019,5534000.0],["2004-04-05",7.2442,7.3776,7.2307,7.3759,2384500.0],["2004-04-06",7.2121,7.2307,7.1496,7.1766,3083500.0],["2004-04-07",7.1783,7.1884,7.1192,7.1479,1459000.0],["2004-04-08",7.1479,7.1749,7.0786,7.0921,1125500.0],["2004-04-12",7.1192,7.1648,7.0955,7.1479,1119500.0],["2004-04-13",7.1124,7.1124,6.9705,6.9975,3215000.0],["2004-04-14",6.9181,6.9266,6.8455,6.8624,4293000.0],["2004-04-15",6.7914,6.8759,6.7914,6.8252,2365000.0],["2004-04-16",6.783,6.8826,6.761,6.859,1409500.0],["2004-04-19",6.9519,7.0364,6.9519,7.0195,1130000.0],["2004-04-20",7.2729,7.2729,7.1124,7.1344,4796000.0],["2004-04-21",7.1124,7.1377,7.0617,7.0871,2961000.0],["2004-04-22",7.0668,7.2323,7.0482,7.1986,3372000.0],["2004-04-23",7.2138,7.2915,7.2053,7.2628,2742500.0],["2004-04-26",7.2644,7.278,7.1969,7.2121,1725000.0],["2004-04-27",7.0871,7.1293,7.0043,7.0195,3782000.0],["2004-04-28",6.7999,6.8015,6.7205,6.7357,4545500.0],["2004-04-29",6.7357,6.7374,6.5532,6.6546,2492500.0],["2004-04-30",6.5718,6.5836,6.4417,6.4873,4285500.0],["2004-05-03",6.5042,6.5667,6.5042,6.5481,3105500.0],["2004-05-04",6.5346,6.6461,6.5346,6.614,2049500.0],["2004-05-05",6.6292,6.6343,6.565,6.6022,1309500.0],["2004-05-06",6.4873,6.4873,6.3471,6.4316,3360500.0],["2004-05-07",6.3775,6.4316,6.1748,6.2339,6964500.0],["2004-05-10",5.9247,6.0261,5.8707,6.0261,5373500.0],["2004-05-11",5.9839,6.0751,5.9737,6.0481,2759000.0],["2004-05-12",6.0481,6.0498,5.8926,6.0278,3369000.0],["2004-05-13",5.9011,5.9484,5.8301,5.9332,2802000.0],["2004-05-14",5.896,5.9045,5.8285,5.8673,2872000.0],["2004-05-17",5.744,5.7896,5.7355,5.7575,1917000.0],["2004-05-18",5.793,5.869,5.793,5.8352,4639500.0],["2004-05-19",5.9129,5.9704,5.8369,5.8622,3595000.0],["2004-05-20",5.8403,5.8606,5.7676,5.8082,2722500.0],["2004-05-21",5.9214,5.9552,5.9112,5.9129,1450500.0],["2004-05-24",5.9163,5.9619,5.8369,5.8622,1609000.0],["2004-05-25",5.8572,6.021,5.8538,6.0025,1844000.0],["2004-05-26",6.0025,6.0768,6.0008,6.0396,1491500.0],["2004-05-27",6.1342,6.2001,6.1342,6.1427,2444000.0],["2004-05-28",6.1849,6.2829,6.1579,6.2288,1981000.0],["2004-06-01",6.1934,6.2136,6.1173,6.1917,958500.0],["2004-06-02",6.1123,6.1477,6.0633,6.1461,2035000.0],["2004-06-03",6.0143,6.0988,5.9737,6.0025,2554500.0],["2004-06-04",6.0312,6.1004,6.016,6.0548,1356500.0],["2004-06-07",6.217,6.3015,6.1951,6.2947,2999500.0],["2004-06-08",6.2677,6.3049,6.2221,6.2745,1026000.0],["2004-06-09",6.2846,6.2846,6.1646,6.1798,1797500.0],["2004-06-10",6.2829,6.3201,6.2795,6.2947,2133500.0],["2004-06-14",6.1157,6.1224,6.0481,6.0903,1876000.0],["2004-06-15",6.1782,6.315,6.1782,6.2677,2154500.0],["2004-06-16",6.3099,6.3336,6.2677,6.2981,1534500.0],["2004-06-17",6.2559,6.2998,6.2356,6.2677,1413000.0],["2004-06-18",6.1917,6.217,6.1748,6.2086,1274500.0],["2004-06-21",6.2525,6.2947,6.2305,6.2339,1356500.0],["2004-06-22",6.2457,6.3032,6.2457,6.2846,915500.0],["2004-06-23",6.2778,6.3606,6.1883,6.3522,1639500.0],["2004-06-24",6.3555,6.4096,6.3437,6.3792,2021000.0],["2004-06-25",6.3792,6.4349,6.3691,6.4248,1774500.0],["2004-06-28",6.4586,6.4687,6.3454,6.3876,1643500.0],["2004-06-29",6.3522,6.4197,6.3488,6.413,2204500.0],["2004-06-30",6.4113,6.4603,6.3876,6.4282,1374000.0],["2004-07-01",6.4265,6.4856,6.4265,6.4637,3782000.0],["2004-07-02",6.4637,6.5042,6.4569,6.4941,2756000.0],["2004-07-06",6.3353,6.3488,6.293,6.3403,4593500.0],["2004-07-07",6.3403,6.386,6.3403,6.3606,1291500.0],["2004-07-08",6.3218,6.3218,6.2424,6.2643,1393000.0],["2004-07-09",6.2339,6.2711,6.2339,6.2424,1183000.0],["2004-07-12",6.2592,6.293,6.2035,6.2474,1607000.0],["2004-07-13",6.2474,6.3015,6.2103,6.2795,1609500.0],["2004-07-14",6.1663,6.239,6.1275,6.1376,2498000.0],["2004-07-15",6.1748,6.1866,6.1342,6.1494,2004500.0],["2004-07-16",6.1494,6.1934,6.1292,6.1376,1396500.0],["2004-07-19",6.1545,6.1866,6.1258,6.1545,1562000.0],["2004-07-20",6.0971,6.1545,6.0734,6.1157,1698000.0],["2004-07-21",6.1292,6.1494,6.016,6.0329,1954500.0],["2004-07-22",6.0498,6.1072,6.0498,6.0819,1923500.0],["2004-07-23",6.0396,6.0396,5.9788,6.0227,2106000.0],["2004-07-26",5.9721,5.9721,5.8724,5.9366,2045500.0],["2004-07-27",5.8943,5.9383,5.8369,5.9129,2361000.0],["2004-07-28",5.9552,5.9619,5.842,5.918,2972500.0],["2004-07-29",5.8116,5.8301,5.749,5.7896,5237000.0],["2004-07-30",5.8707,5.8893,5.8031,5.8538,5201000.0],["2004-08-02",5.9129,5.9298,5.8453,5.896,4359000.0],["2004-08-03",5.8217,5.8352,5.7947,5.8234,1375000.0],["2004-08-04",5.7778,5.8572,5.7778,5.8285,1138500.0],["2004-08-05",5.7609,5.7778,5.6798,5.6849,2687000.0],["2004-08-06",5.6342,5.7017,5.6308,5.6511,2599500.0],["2004-08-09",5.6342,5.6528,5.5886,5.624,1337500.0],["2004-08-10",5.575,5.6004,5.5497,5.6004,3530000.0],["2004-08-11",5.5413,5.5987,5.5176,5.5835,2607000.0],["2004-08-12",5.5581,5.5581,5.4652,5.4906,3096500.0],["2004-08-13",5.4906,5.5581,5.4821,5.5125,1633500.0],["2004-08-16",5.5413,5.5869,5.5108,5.575,1466000.0],["2004-08-17",5.5649,5.6156,5.5649,5.5734,4311500.0],["2004-08-18",5.5497,5.624,5.5413,5.6088,4385000.0],["2004-08-19",5.6696,5.6916,5.6409,5.6578,3070500.0],["2004-08-20",5.6764,5.8048,5.6696,5.7913,4218000.0],["2004-08-23",5.8335,5.8893,5.8234,5.8453,3401000.0],["2004-08-24",5.9129,5.9366,5.8741,5.9011,2600500.0],["2004-08-25",5.9045,5.9568,5.896,5.9366,3618000.0],["2004-08-26",5.9264,5.9298,5.8977,5.9112,1345000.0],["2004-08-27",5.8538,5.8572,5.8065,5.8453,3009000.0],["2004-08-30",5.8116,5.8521,5.8031,5.8234,2384500.0],["2004-08-31",5.8335,5.8639,5.8166,5.8572,1065000.0],["2004-09-01",5.8453,5.8859,5.8386,5.8589,1900000.0],["2004-09-02",5.7524,5.9332,5.7524,5.9163,1075000.0],["2004-09-03",5.9264,5.94,5.8791,5.9095,1824500.0],["2004-09-07",6.016,6.0633,6.0143,6.0413,2260000.0],["2004-09-08",6.0244,6.0582,6.0194,6.0413,1517000.0],["2004-09-09",5.9991,6.0548,5.9991,6.021,1321500.0],["2004-09-10",5.945,5.9788,5.9383,5.9619,2127000.0],["2004-09-13",6.0565,6.0852,6.0396,6.0515,2130000.0],["2004-09-14",6.0312,6.1646,5.9839,6.0244,1471500.0],["2004-09-15",5.9889,5.9889,5.9163,5.9518,3320000.0],["2004-09-16",5.9214,5.9383,5.9062,5.9366,1899000.0],["2004-09-17",5.8369,5.8606,5.8031,5.8572,3262000.0],["2004-09-20",5.842,5.847,5.8132,5.82,1929000.0],["2004-09-21",5.8116,5.82,5.7693,5.8183,2670000.0],["2004-09-22",5.7524,5.7609,5.7102,5.717,2097000.0],["2004-09-23",5.7203,5.7322,5.6764,5.6933,1592500.0],["2004-09-24",5.7017,5.7423,5.6967,5.722,2025000.0],["2004-09-27",5.6786,5.7108,5.6617,5.6888,1363000.0],["2004-09-28",5.6956,5.7939,5.6956,5.7702,2055500.0],["2004-09-29",5.7125,5.7956,5.7057,5.7888,2471000.0],["2004-09-30",5.7888,5.8481,5.7752,5.8295,3115500.0],["2004-10-01",5.8312,5.921,5.8312,5.8888,2104500.0],["2004-10-04",5.9668,5.9787,5.9261,5.9668,4722500.0],["2004-10-05",5.9837,5.9837,5.9058,5.9159,2704000.0],["2004-10-06",5.9159,5.9787,5.9024,5.9753,1536500.0],["2004-10-07",5.977,5.9787,5.9176,5.9227,1758000.0],["2004-10-08",5.9465,6.0007,5.9448,5.9448,1902000.0],["2004-10-11",5.9617,5.9973,5.9583,5.9583,1690000.0],["2004-10-12",5.8651,5.9041,5.8481,5.8973,3369000.0],["2004-10-13",5.8736,5.877,5.8176,5.8346,2169500.0],["2004-10-14",5.8244,5.8261,5.7532,5.7668,2325500.0],["2004-10-15",5.7803,5.7956,5.7651,5.7736,1528500.0],["2004-10-18",5.7532,5.7888,5.7244,5.7786,1483000.0],["2004-10-19",5.8058,5.8481,5.8041,5.8041,2480500.0],["2004-10-20",5.7617,5.7786,5.7295,5.7719,1514000.0],["2004-10-21",5.7549,5.8142,5.7515,5.8007,1866500.0],["2004-10-22",5.8024,5.8329,5.7905,5.7939,1335000.0],["2004-10-25",5.8024,5.8481,5.799,5.8108,982500.0],["2004-10-26",5.8278,5.8617,5.8075,5.8414,1243500.0],["2004-10-27",5.8312,5.9532,5.8193,5.938,2335000.0],["2004-10-28",5.9346,5.9397,5.8397,5.8447,3345000.0],["2004-10-29",5.8651,5.9278,5.86,5.9075,1999000.0],["2004-11-01",5.8702,5.9058,5.8481,5.8956,776500.0],["2004-11-02",5.8651,5.9498,5.8566,5.9295,1728000.0],["2004-11-03",5.9753,6.0261,5.9515,5.96,2719000.0],["2004-11-04",5.9498,6.0566,5.9481,6.0465,2402000.0],["2004-11-05",6.1194,6.1821,6.1024,6.1346,2554500.0],["2004-11-08",6.0482,6.1092,6.0193,6.0804,1515500.0],["2004-11-09",5.9837,6.0143,5.9736,6.0143,4029000.0],["2004-11-10",5.9583,5.9583,5.9075,5.9431,3610000.0],["2004-11-11",5.9668,6.0431,5.9498,5.999,4266500.0],["2004-11-12",6.077,6.1177,6.038,6.1024,1746500.0],["2004-11-15",6.1024,6.155,6.1024,6.1499,2175500.0],["2004-11-16",6.1024,6.1041,6.0465,6.0838,1759000.0],["2004-11-17",6.0482,6.1855,6.0482,6.1363,2323000.0],["2004-11-18",6.121,6.1719,6.1143,6.1499,1518000.0],["2004-11-19",6.1329,6.1838,6.1126,6.1261,1585000.0],["2004-11-22",6.0651,6.1126,6.0244,6.1041,1809000.0],["2004-11-23",6.0804,6.1024,6.0278,6.0736,1609500.0],["2004-11-24",6.0939,6.1261,6.0804,6.0888,2191000.0],["2004-11-26",6.0346,6.1244,6.0346,6.0973,889500.0],["2004-11-29",6.2041,6.238,6.1634,6.1651,3359500.0],["2004-11-30",6.2007,6.2007,6.1448,6.1634,2632500.0],["2004-12-01",6.077,6.2126,6.077,6.2126,3099000.0],["2004-12-02",6.1956,6.199,6.1617,6.177,2684500.0],["2004-12-03",6.2211,6.2448,6.2024,6.2312,2378000.0],["2004-12-06",6.2312,6.2533,6.2024,6.2295,1604000.0],["2004-12-07",6.1448,6.177,6.1109,6.1346,3615000.0],["2004-12-08",6.1702,6.2465,6.1702,6.2041,4533000.0],["2004-12-09",6.1787,6.2092,6.1177,6.1787,8249500.0],["2004-12-10",6.06,6.1448,6.06,6.121,3693000.0],["2004-12-13",6.2058,6.4024,6.2058,6.3787,9680000.0],["2004-12-14",6.3312,6.4296,6.3295,6.3838,11162500.0],["2004-12-15",6.438,6.4821,6.4092,6.4211,5516000.0],["2004-12-16",6.438,6.4397,6.3736,6.4041,2679000.0],["2004-12-17",6.377,6.3906,6.3312,6.3804,2139000.0],["2004-12-20",6.4211,6.4414,6.4007,6.4092,1903500.0],["2004-12-21",6.4024,6.4719,6.4024,6.4499,2350500.0],["2004-12-22",6.3889,6.4228,6.3736,6.416,2895000.0],["2004-12-23",6.4245,6.455,6.4228,6.433,1687000.0],["2004-12-27",6.4584,6.5177,6.4516,6.5092,2136500.0],["2004-12-28",6.5092,6.5703,6.5092,6.5448,2607000.0],["2004-12-29",6.4838,6.5177,6.4719,6.5177,2849500.0],["2004-12-30",6.5008,6.5397,6.4804,6.5347,2067500.0],["2004-12-31",6.6448,6.6448,6.5804,6.6042,2825000.0],["2005-01-03",6.6042,6.6364,6.5567,6.5618,3854000.0],["2005-01-04",6.5262,6.5347,6.4075,6.4414,4320500.0],["2005-01-05",6.4499,6.4787,6.433,6.433,3454500.0],["2005-01-06",6.416,6.4533,6.399,6.4211,1839000.0],["2005-01-07",6.5516,6.5686,6.4533,6.4787,3182500.0],["2005-01-10",6.5058,6.5787,6.5058,6.5686,2702000.0],["2005-01-11",6.5855,6.655,6.577,6.6211,3513000.0],["2005-01-12",6.6228,6.6686,6.6109,6.6516,3568000.0],["2005-01-13",6.6516,6.6754,6.5991,6.6228,5320500.0],["2005-01-14",6.6262,6.7008,6.6262,6.6872,3840000.0],["2005-01-18",6.5855,6.6618,6.555,6.6618,2855000.0],["2005-01-19",6.6448,6.6448,6.5686,6.577,2546000.0],["2005-01-20",6.2719,6.4855,6.2567,6.2906,15678500.0],["2005-01-21",6.1956,6.2245,6.1685,6.1956,11729500.0],["2005-01-24",6.1956,6.2719,6.1956,6.2041,5580000.0],["2005-01-25",6.1753,6.2499,6.1465,6.16,4969000.0],["2005-01-26",6.2211,6.2719,6.1889,6.2617,4424000.0],["2005-01-27",6.2617,6.2685,6.2126,6.2533,2170000.0],["2005-01-28",6.2482,6.2516,6.177,6.2041,2631000.0],["2005-01-31",6.2143,6.2838,6.2143,6.2753,2711500.0],["2005-02-01",6.255,6.3024,6.2329,6.2923,3354000.0],["2005-02-02",6.3041,6.3041,6.2516,6.2702,2746000.0],["2005-02-03",6.2702,6.2702,6.1804,6.2126,3394500.0],["2005-02-04",6.1872,6.26,6.1872,6.255,2230000.0],["2005-02-07",6.2685,6.277,6.2211,6.2617,3511500.0],["2005-02-08",6.2533,6.3211,6.2533,6.2906,3556500.0],["2005-02-09",6.3075,6.3516,6.2889,6.3058,2940000.0],["2005-02-10",6.3058,6.3668,6.294,6.355,1691500.0],["2005-02-11",6.3363,6.4194,6.3194,6.3974,2314000.0],["2005-02-14",6.4245,6.4736,6.416,6.4652,1893000.0],["2005-02-15",6.4414,6.494,6.4279,6.4821,3306500.0],["2005-02-16",6.4194,6.4245,6.3804,6.4041,2414000.0],["2005-02-17",6.3889,6.4041,6.3533,6.3651,2411500.0],["2005-02-18",6.3618,6.4041,6.3618,6.4007,1535500.0],["2005-02-22",6.4024,6.4618,6.4024,6.4092,2208000.0],["2005-02-23",6.4075,6.4075,6.3651,6.4007,1664000.0],["2005-02-24",6.399,6.4007,6.3668,6.3923,1377500.0],["2005-02-25",6.3736,6.4499,6.3736,6.4414,2000500.0],["2005-02-28",6.4482,6.4855,6.3923,6.4058,4000000.0],["2005-03-01",6.4482,6.5211,6.4465,6.4906,2431500.0],["2005-03-02",6.4482,6.494,6.416,6.4635,3841000.0],["2005-03-03",6.4804,6.5228,6.4499,6.4804,5654500.0],["2005-03-04",6.5008,6.5516,6.4974,6.533,3328000.0],["2005-03-07",6.6448,6.6754,6.5974,6.6635,17007000.0],["2005-03-08",6.8483,6.994,6.8228,6.9533,38997500.0],["2005-03-09",6.9076,6.9483,6.8855,6.8906,11034000.0],["2005-03-10",6.8822,6.9059,6.8635,6.8906,9068500.0],["2005-03-11",6.8889,6.933,6.8788,6.894,4158500.0],["2005-03-14",6.8771,6.894,6.8364,6.8889,7100000.0],["2005-03-15",6.8516,6.8618,6.8042,6.8347,5515000.0],["2005-03-16",6.9347,6.9449,6.8601,6.8838,4842500.0],["2005-03-17",6.9144,6.9906,6.8703,6.9686,8291000.0],["2005-03-18",6.9635,6.9889,6.8822,6.9822,8097500.0],["2005-03-21",6.9669,6.9686,6.9161,6.9211,6342000.0],["2005-03-22",6.9839,7.0873,6.9839,7.0296,9768000.0],["2005-03-23",7.0262,7.0347,6.9703,6.9737,5204000.0],["2005-03-24",6.9347,7.0178,6.8991,6.9974,13771000.0],["2005-03-28",6.994,7.0144,6.95,6.9771,8519000.0],["2005-03-29",6.8483,6.8483,6.6652,6.6652,10696000.0],["2005-03-30",6.6872,6.7703,6.6872,6.7584,5097000.0],["2005-03-31",6.7804,6.8143,6.7703,6.7838,7723000.0],["2005-04-01",6.772,6.7889,6.6618,6.6669,5173000.0],["2005-04-04",6.6279,6.6635,6.5855,6.655,3288000.0],["2005-04-05",6.672,6.7618,6.672,6.7364,2898000.0],["2005-04-06",6.7804,6.8313,6.7754,6.7804,2973000.0],["2005-04-07",6.8466,6.9144,6.8279,6.872,3429000.0],["2005-04-08",6.8516,6.8822,6.8245,6.8381,2347500.0],["2005-04-11",6.8381,6.8398,6.7771,6.7889,1415000.0],["2005-04-12",6.6923,6.7889,6.6516,6.7788,5329500.0],["2005-04-13",6.6194,6.6753,6.594,6.6296,8009000.0],["2005-04-14",6.5313,6.5753,6.4601,6.4821,5834000.0],["2005-04-15",6.3295,6.3431,6.2211,6.2346,9800000.0],["2005-04-18",6.0736,6.1583,6.0634,6.1414,7875000.0],["2005-04-19",6.3279,6.3279,6.1414,6.2838,5960000.0],["2005-04-20",6.2109,6.2126,6.1295,6.1634,4390000.0],["2005-04-21",6.3143,6.3906,6.2719,6.3753,4015000.0],["2005-04-22",6.2634,6.2855,6.2194,6.2448,3557000.0],["2005-04-25",6.3567,6.3872,6.3346,6.3702,5121000.0],["2005-04-26",6.2363,6.2363,6.1685,6.1855,3995000.0],["2005-04-27",6.2516,6.2973,6.1651,6.2448,6431000.0],["2005-04-28",6.2075,6.2295,6.0871,6.1194,3935500.0],["2005-04-29",6.2041,6.2431,6.1177,6.2228,5127000.0],["2005-05-02",6.3143,6.3346,6.2821,6.299,2126000.0],["2005-05-03",6.2719,6.3126,6.255,6.2685,2817000.0],["2005-05-04",6.2804,6.394,6.2719,6.3872,3972000.0],["2005-05-05",6.4092,6.4584,6.3838,6.4092,2273000.0],["2005-05-06",6.5008,6.5177,6.4838,6.4838,2234000.0],["2005-05-09",6.4584,6.4923,6.4448,6.4923,1759000.0],["2005-05-10",6.399,6.399,6.3279,6.3363,4356000.0],["2005-05-11",6.338,6.3821,6.3211,6.355,4157000.0],["2005-05-12",6.3109,6.3228,6.2329,6.2651,2611000.0],["2005-05-13",6.2872,6.355,6.2872,6.2889,3864500.0],["2005-05-16",6.2651,6.3143,6.2567,6.3075,2164000.0],["2005-05-17",6.238,6.2753,6.2295,6.2499,3484000.0],["2005-05-18",6.1872,6.2685,6.1533,6.2584,5706500.0],["2005-05-19",6.377,6.416,6.377,6.4041,4735000.0],["2005-05-20",6.3397,6.3448,6.3126,6.3312,2393000.0],["2005-05-23",6.4499,6.5058,6.4448,6.4753,3769000.0],["2005-05-24",6.4414,6.4618,6.4329,6.4499,2473500.0],["2005-05-25",6.3906,6.3906,6.3295,6.3482,3802000.0],["2005-05-26",6.3651,6.3889,6.3329,6.377,1525000.0],["2005-05-27",6.3787,6.3957,6.355,6.3906,2212000.0],["2005-05-31",6.3567,6.3651,6.3007,6.3177,1733000.0],["2005-06-01",6.299,6.3787,6.299,6.3567,4482000.0],["2005-06-02",6.3024,6.3533,6.2804,6.3346,3914500.0],["2005-06-03",6.2617,6.2634,6.2041,6.2211,7011500.0],["2005-06-06",6.2295,6.2329,6.1973,6.2177,3581500.0],["2005-06-07",6.1787,6.2143,6.1702,6.1702,4954500.0],["2005-06-08",6.177,6.2058,6.1617,6.1685,3187000.0],["2005-06-09",6.1024,6.1414,6.0499,6.1397,3560500.0],["2005-06-10",6.1058,6.1194,6.0465,6.077,4448500.0],["2005-06-13",6.0346,6.0634,6.0193,6.0482,2635000.0],["2005-06-14",6.0549,6.0956,6.0482,6.0905,5612000.0],["2005-06-15",6.0905,6.1075,6.0482,6.0956,3542000.0],["2005-06-16",6.099,6.1566,6.0973,6.1431,3070000.0],["2005-06-17",6.1261,6.1634,6.116,6.1516,1702500.0],["2005-06-20",6.0176,6.0278,5.9498,5.999,4919500.0],["2005-06-21",6.0176,6.0261,6.0007,6.0176,6036000.0],["2005-06-22",6.0346,6.0515,5.999,6.038,5145500.0],["2005-06-23",6.0346,6.0499,5.9753,5.9854,4950500.0],["2005-06-24",6.0024,6.0109,5.9753,5.9804,2338000.0],["2005-06-27",5.9414,5.9498,5.9041,5.9159,3055000.0],["2005-06-28",5.8481,5.9075,5.8278,5.8922,4506000.0],["2005-06-29",5.8651,5.9092,5.8481,5.8719,2816000.0],["2005-06-30",5.838,5.8922,5.838,5.838,2008500.0],["2005-07-01",5.8719,5.9041,5.8431,5.8532,2085500.0],["2005-07-05",5.7803,5.8515,5.7685,5.8125,2384000.0],["2005-07-06",5.8583,5.8973,5.8583,5.8719,2365000.0],["2005-07-07",5.8058,5.8753,5.7973,5.8617,3575000.0],["2005-07-08",5.8346,5.9159,5.8346,5.9125,2155000.0],["2005-07-11",5.8786,5.9431,5.8786,5.9244,2474000.0],["2005-07-12",5.9498,6.0431,5.9498,6.0193,4750500.0],["2005-07-13",5.9837,6.0075,5.9668,5.9973,2981000.0],["2005-07-14",6.0227,6.0736,6.0227,6.0431,4796000.0],["2005-07-15",5.9753,6.0363,5.9753,6.016,2469500.0],["2005-07-18",5.9837,5.9973,5.9617,5.9956,4334500.0],["2005-07-19",5.9956,6.038,5.9956,6.0363,4038000.0],["2005-07-20",5.9837,6.021,5.9329,6.021,2331500.0],["2005-07-21",5.9583,5.9854,5.921,5.9465,2605500.0],["2005-07-22",5.8736,5.8905,5.8651,5.8702,2205000.0],["2005-07-25",5.8058,5.8532,5.8007,5.8312,4017000.0],["2005-07-26",5.7837,5.7871,5.743,5.7702,3062000.0],["2005-07-27",5.7634,5.8075,5.7481,5.7888,2176000.0],["2005-07-28",5.5684,5.5854,5.4888,5.5006,16434000.0],["2005-07-29",5.5176,5.5481,5.5023,5.5108,6226000.0],["2005-08-01",5.5345,5.5515,5.521,5.5311,2719000.0],["2005-08-02",5.6108,5.6498,5.6074,5.6498,6603000.0],["2005-08-03",5.6786,5.7024,5.66,5.6973,3741500.0],["2005-08-04",5.6837,5.6956,5.6481,5.6532,2200000.0],["2005-08-05",5.6108,5.6396,5.6091,5.6244,3500500.0],["2005-08-08",5.6023,5.6634,5.6023,5.6193,1911000.0],["2005-08-09",5.6786,5.6939,5.6583,5.6854,2719000.0],["2005-08-10",5.7702,5.8481,5.7702,5.8024,4996500.0],["2005-08-11",5.8193,5.8634,5.8193,5.86,3454000.0],["2005-08-12",5.721,5.7769,5.7057,5.7549,2292500.0],["2005-08-15",5.7566,5.7973,5.7244,5.7888,1775500.0],["2005-08-16",5.7329,5.738,5.6939,5.7007,2439000.0],["2005-08-17",5.7295,5.7719,5.6973,5.7634,2517500.0],["2005-08-18",5.7041,5.7142,5.6481,5.6939,3627000.0],["2005-08-19",5.6515,5.6871,5.6447,5.6718,1638000.0],["2005-08-22",5.7295,5.7854,5.7295,5.7786,2276000.0],["2005-08-23",5.7363,5.7803,5.7295,5.7803,2214000.0],["2005-08-24",5.6871,5.7193,5.6379,5.6498,2382500.0],["2005-08-25",5.6498,5.7007,5.6498,5.6956,2314500.0],["2005-08-26",5.743,5.7498,5.6973,5.7057,2491000.0],["2005-08-29",5.6413,5.6786,5.6244,5.6668,1972500.0],["2005-08-30",5.6023,5.6125,5.5718,5.5939,1921500.0],["2005-08-31",5.6244,5.699,5.5939,5.699,2321500.0],["2005-09-01",5.682,5.7447,5.682,5.7396,2934500.0],["2005-09-02",5.738,5.7786,5.738,5.7786,1832500.0],["2005-09-06",5.8939,6.0346,5.8905,6.0109,5780500.0],["2005-09-07",6.021,6.0363,6.0024,6.0312,2512000.0],["2005-09-08",6.0041,6.0312,5.9939,6.0176,1517500.0],["2005-09-09",6.0719,6.1685,6.06,6.155,3577500.0],["2005-09-12",6.1465,6.1702,6.1261,6.1346,2383000.0],["2005-09-13",6.1787,6.1922,6.1482,6.1702,2937000.0],["2005-09-14",6.1041,6.1278,6.06,6.0855,1923500.0],["2005-09-15",6.1787,6.2194,6.1533,6.1533,3868000.0],["2005-09-16",6.1533,6.2278,6.1533,6.2211,2807000.0],["2005-09-19",6.1855,6.2211,6.1702,6.1956,2451500.0],["2005-09-20",6.1702,6.1719,6.0922,6.0973,3723000.0],["2005-09-21",6.099,6.1227,6.0566,6.0973,3466500.0],["2005-09-22",5.8905,5.899,5.7549,5.7549,11957500.0],["2005-09-23",5.7396,5.7447,5.6735,5.7142,4862000.0],["2005-09-26",5.7278,5.7515,5.721,5.7346,3191500.0],["2005-09-27",5.7538,5.7878,5.7164,5.7878,3938000.0],["2005-09-28",5.6619,5.7436,5.6551,5.7028,5139000.0],["2005-09-29",5.65,5.6892,5.6194,5.6772,3869500.0],["2005-09-30",5.6347,5.65,5.6126,5.6449,4045000.0],["2005-10-03",5.6262,5.6381,5.6058,5.6245,3003500.0],["2005-10-04",5.8031,5.8898,5.8014,5.8218,6076000.0],["2005-10-05",5.8116,5.8167,5.713,5.713,4501500.0],["2005-10-06",5.696,5.7062,5.6177,5.6398,3927500.0],["2005-10-07",5.6551,5.6875,5.6075,5.6211,2137500.0],["2005-10-10",5.6296,5.6517,5.6126,5.6296,1740000.0],["2005-10-11",5.6143,5.6347,5.5667,5.5854,2853000.0],["2005-10-12",5.6024,5.6126,5.5361,5.599,5867500.0],["2005-10-13",5.5616,5.5888,5.5123,5.5837,2424500.0],["2005-10-14",5.6551,5.7028,5.6126,5.6926,2240000.0],["2005-10-17",5.65,5.6977,5.6381,5.6909,1605500.0],["2005-10-18",5.6721,5.6738,5.6228,5.6432,1705000.0],["2005-10-19",5.5871,5.6636,5.5803,5.6551,2571000.0],["2005-10-20",5.5871,5.6602,5.5837,5.5888,2002500.0],["2005-10-21",5.5786,5.6109,5.5361,5.5599,1497000.0],["2005-10-24",5.5191,5.5854,5.4885,5.5769,1683500.0],["2005-10-25",5.5531,5.5854,5.4919,5.5004,3492500.0],["2005-10-26",5.5123,5.5514,5.4936,5.5055,1339000.0],["2005-10-27",5.4749,5.4834,5.4085,5.4119,2296500.0],["2005-10-28",5.434,5.5225,5.4323,5.5157,2898000.0],["2005-10-31",5.514,5.5837,5.514,5.5786,2745500.0],["2005-11-01",5.5973,5.6449,5.5956,5.6041,2521000.0],["2005-11-02",5.5191,5.582,5.5191,5.5701,2514500.0],["2005-11-03",5.5599,5.6126,5.5599,5.6024,2101000.0],["2005-11-04",5.6296,5.684,5.6245,5.6636,2216000.0],["2005-11-07",5.65,5.7062,5.6381,5.6943,1683000.0],["2005-11-08",5.6823,5.7062,5.6721,5.6926,1556500.0],["2005-11-09",5.7912,5.8575,5.7776,5.832,3805500.0],["2005-11-10",5.8082,5.8082,5.7402,5.7963,1928000.0],["2005-11-11",5.7708,5.7793,5.7453,5.7657,3621500.0],["2005-11-14",5.7402,5.781,5.7351,5.764,1945500.0],["2005-11-15",5.7266,5.7708,5.7079,5.7334,1891000.0],["2005-11-16",5.6977,5.7249,5.6551,5.7198,1611500.0],["2005-11-17",5.7827,5.8983,5.7827,5.8983,5017500.0],["2005-11-18",5.9817,6.0191,5.8354,5.9885,4489000.0],["2005-11-21",6.1569,6.2215,6.1365,6.2011,4812000.0],["2005-11-22",6.145,6.1824,6.1144,6.1654,2520000.0],["2005-11-23",6.1824,6.2606,6.1824,6.2402,3202500.0],["2005-11-25",6.2181,6.2368,6.1892,6.2011,917500.0],["2005-11-28",6.3355,6.3695,6.3014,6.3542,6695000.0],["2005-11-29",6.3525,6.3712,6.3082,6.3099,2913000.0],["2005-11-30",6.2946,6.3457,6.2946,6.2946,2629000.0],["2005-12-01",6.3235,6.378,6.3184,6.378,2008500.0],["2005-12-02",6.3695,6.4001,6.361,6.3967,3129500.0],["2005-12-05",6.4137,6.4205,6.3763,6.4205,4742000.0],["2005-12-06",6.2504,6.3389,6.2351,6.3082,4708500.0],["2005-12-07",6.3303,6.3372,6.2606,6.2895,2685500.0],["2005-12-08",6.1569,6.2215,6.1569,6.1977,3320000.0],["2005-12-09",6.2657,6.3235,6.2589,6.3184,1833000.0],["2005-12-12",6.3269,6.3627,6.3184,6.344,1625500.0],["2005-12-13",6.3269,6.3678,6.2844,6.3559,4261000.0],["2005-12-14",6.3048,6.3338,6.2742,6.2946,2589000.0],["2005-12-15",6.2895,6.3082,6.2572,6.2844,1650000.0],["2005-12-16",6.264,6.3167,6.2572,6.2776,1332500.0],["2005-12-19",6.3269,6.3389,6.3031,6.3287,4284500.0],["2005-12-20",6.3576,6.3661,6.3269,6.3576,2221000.0],["2005-12-21",6.3406,6.3695,6.3321,6.3627,1798500.0],["2005-12-22",6.6297,6.662,6.5736,6.5923,11527500.0],["2005-12-23",6.6314,6.6858,6.6161,6.6858,5168500.0],["2005-12-27",6.6858,6.7266,6.6263,6.6297,2988500.0],["2005-12-28",6.8712,6.9528,6.8406,6.9205,5238000.0],["2005-12-29",6.9869,7.0243,6.9647,7.0022,4812500.0],["2005-12-30",6.9256,6.9477,6.8593,6.9392,2437500.0],["2006-01-03",7.0158,7.1433,6.9835,7.1416,7809500.0],["2006-01-04",6.9596,7.0753,6.9562,7.0345,8022500.0],["2006-01-05",7.1433,7.2148,7.1059,7.1552,7073500.0],["2006-01-06",7.1773,7.2199,7.1756,7.1927,4954500.0],["2006-01-09",7.1927,7.2794,7.1841,7.2794,5364000.0],["2006-01-10",7.1416,7.2505,7.1348,7.208,4132500.0],["2006-01-11",7.3814,7.623,7.3814,7.5923,7630000.0],["2006-01-12",7.7726,7.7726,7.5787,7.6025,7696500.0],["2006-01-13",7.5702,7.6315,7.5685,7.5923,3889000.0],["2006-01-17",7.2369,7.3389,7.2029,7.3049,8069500.0],["2006-01-18",7.1756,7.2828,7.1688,7.2471,6340000.0],["2006-01-19",7.2607,7.3304,7.2284,7.3151,3945000.0],["2006-01-20",7.4155,7.475,7.1944,7.1944,6152000.0],["2006-01-23",7.3899,7.4835,7.3729,7.407,5259000.0],["2006-01-24",7.4325,7.4835,7.424,7.4699,3623000.0],["2006-01-25",7.3746,7.395,7.3304,7.3627,7133000.0],["2006-01-26",8.0788,8.7013,7.8236,8.2607,34382500.0],["2006-01-27",8.589,8.674,8.4648,8.555,19385000.0],["2006-01-30",8.4853,8.504,8.4019,8.4699,10016000.0],["2006-01-31",8.2829,8.3169,8.2539,8.3169,7740500.0],["2006-02-01",8.0873,8.1723,8.0788,8.1621,6463500.0],["2006-02-02",8.3441,8.3934,8.2659,8.3169,6930000.0],["2006-02-03",8.3169,8.3288,8.2233,8.2812,4237000.0],["2006-02-06",8.2863,8.3152,8.2505,8.305,3509500.0],["2006-02-07",8.2386,8.2386,8.1417,8.1638,3357500.0],["2006-02-08",8.0107,8.1859,8.0005,8.1655,4781500.0],["2006-02-09",8.3152,8.4206,8.2914,8.3594,8730500.0],["2006-02-10",8.4223,8.4955,8.3594,8.4393,2900000.0],["2006-02-13",8.2608,8.3339,8.2522,8.288,2613000.0],["2006-02-14",8.3679,8.4938,8.3186,8.4699,4105000.0],["2006-02-15",8.0243,8.1825,8.0022,8.0601,8892000.0],["2006-02-16",8.0192,8.1213,8.0192,8.1179,4570000.0],["2006-02-17",7.9002,7.9002,7.776,7.8253,5397000.0],["2006-02-21",7.8049,7.8066,7.7505,7.7862,4342500.0],["2006-02-22",7.839,7.9767,7.8322,7.9682,3528500.0],["2006-02-23",8.1145,8.1502,8.0362,8.0805,3902000.0],["2006-02-24",8.1451,8.2165,8.1298,8.2131,2951000.0],["2006-02-27",8.1978,8.2131,8.1706,8.208,3141500.0],["2006-02-28",8.0805,8.0805,7.9614,7.9733,3130500.0],["2006-03-01",7.9937,8.0703,7.9886,8.0192,3828000.0],["2006-03-02",7.8236,7.8628,7.7573,7.8219,4311500.0],["2006-03-03",7.6621,7.8151,7.6536,7.7403,3353500.0],["2006-03-06",7.9257,7.9665,7.8577,7.8849,2961500.0],["2006-03-07",7.7828,7.8117,7.7199,7.742,2480500.0],["2006-03-08",7.8219,7.8594,7.7539,7.8594,4665000.0],["2006-03-09",7.9427,7.9631,7.8917,7.9427,2866500.0],["2006-03-10",7.9172,7.9903,7.8696,7.9563,1668500.0],["2006-03-13",7.9563,7.9852,7.9121,7.9563,2193500.0],["2006-03-14",7.9546,8.1655,7.8951,7.9104,12301000.0],["2006-03-15",7.9087,8.0805,7.8713,7.9393,4585500.0],["2006-03-16",7.8287,7.8407,7.7981,7.8219,3573500.0],["2006-03-17",7.9427,7.9648,7.9104,7.958,3141500.0],["2006-03-20",7.9801,8.0311,7.9597,8.0226,1524000.0],["2006-03-21",7.941,8.0192,7.9087,7.9087,2493500.0],["2006-03-22",7.8611,7.9597,7.8339,7.9393,4439500.0],["2006-03-23",7.8645,7.8832,7.7862,7.8219,2227500.0],["2006-03-24",7.7029,7.7641,7.7012,7.7488,2503000.0],["2006-03-27",7.7029,7.7029,7.5855,7.6025,8341000.0],["2006-03-28",7.6634,7.6634,7.5679,7.5969,4423500.0],["2006-03-29",7.7111,7.8509,7.7111,7.8509,5772000.0],["2006-03-30",7.8424,7.9481,7.8322,7.914,2453000.0],["2006-03-31",7.8765,7.9021,7.8254,7.8544,2606000.0],["2006-04-03",8.0044,8.1084,7.9566,8.0538,2913000.0],["2006-04-04",8.0538,8.1271,8.0538,8.093,1387000.0],["2006-04-05",8.1322,8.2021,8.1016,8.1766,2114000.0],["2006-04-06",8.2345,8.2516,8.1425,8.2056,2017000.0],["2006-04-07",8.2056,8.2448,8.1408,8.1783,1521500.0],["2006-04-10",8.1135,8.1408,8.0641,8.0982,1418000.0],["2006-04-11",8.03,8.0317,7.9038,7.9038,3146500.0],["2006-04-12",7.8424,8.001,7.7913,7.9856,4077500.0],["2006-04-13",7.9754,8.1067,7.9191,8.0317,3190000.0],["2006-04-17",8.0982,8.1101,8.0453,8.0641,1794500.0],["2006-04-18",8.1834,8.3709,8.1834,8.3675,2942000.0],["2006-04-19",8.3675,8.5022,8.3624,8.48,2359000.0],["2006-04-20",8.5244,8.6727,8.5244,8.6539,4391500.0],["2006-04-21",8.717,8.9148,8.6949,8.8568,5003000.0],["2006-04-24",8.8125,8.8483,8.729,8.8278,2822500.0],["2006-04-25",8.8653,8.8977,8.8057,8.8432,1665500.0],["2006-04-26",8.8091,8.9148,8.8091,8.9148,2996500.0],["2006-04-27",8.8244,8.8312,8.6164,8.717,3688000.0],["2006-04-28",8.3539,8.5346,8.3027,8.3437,6365000.0],["2006-05-01",8.2857,8.2993,8.1544,8.1936,3390000.0],["2006-05-02",8.3061,8.434,8.301,8.4221,2386000.0],["2006-05-03",8.4391,8.4766,8.3863,8.4187,1997500.0],["2006-05-04",8.4187,8.4391,8.3863,8.4187,2037500.0],["2006-05-05",8.4187,8.5653,8.4101,8.5653,2319500.0],["2006-05-08",8.6693,8.6744,8.5619,8.5892,2031500.0],["2006-05-09",8.5499,8.6471,8.5005,8.6369,2639000.0],["2006-05-10",8.5039,8.5312,8.4562,8.4562,2377500.0],["2006-05-11",8.3454,8.3556,8.2448,8.2448,2522500.0],["2006-05-12",8.2004,8.2021,8.0982,8.0982,1960500.0],["2006-05-15",8.0112,8.0879,7.9839,8.076,2178500.0],["2006-05-16",7.9924,8.0504,7.9873,8.0163,2747000.0],["2006-05-17",8.018,8.0675,7.7384,7.7742,6516000.0],["2006-05-18",7.8936,7.9174,7.7879,7.8083,3729000.0],["2006-05-19",7.7964,7.8168,7.7197,7.7742,4024000.0],["2006-05-22",7.6873,7.7827,7.6293,7.7555,4866000.0],["2006-05-23",7.7913,7.9106,7.7657,7.7657,2885500.0],["2006-05-24",7.7657,7.8629,7.6975,7.7725,3209500.0],["2006-05-25",7.7896,7.8629,7.7572,7.8629,1438500.0],["2006-05-26",7.9106,7.9822,7.8936,7.9805,911500.0],["2006-05-30",7.8782,7.8782,7.6992,7.706,2971000.0],["2006-05-31",7.7486,7.7691,7.6447,7.7009,3239500.0],["2006-06-01",7.4861,7.6327,7.4673,7.6208,4385000.0],["2006-06-02",7.8936,7.9021,7.7146,7.8492,3459500.0],["2006-06-05",7.9959,7.9959,7.7043,7.7248,4609500.0],["2006-06-06",7.689,7.6975,7.5031,7.6037,5837000.0],["2006-06-07",7.5014,7.6259,7.5014,7.5151,2771500.0],["2006-06-08",7.3071,7.3992,7.1656,7.3054,5428000.0],["2006-06-09",7.331,7.3889,7.2628,7.2798,3108500.0],["2006-06-12",7.3054,7.3327,7.1792,7.1792,3760000.0],["2006-06-13",7.0667,7.1093,6.9695,6.9729,7139000.0],["2006-06-14",6.9559,7.0275,6.9337,7.0156,5041000.0],["2006-06-15",7.0582,7.2287,7.0343,7.2116,6115000.0],["2006-06-16",7.1929,7.2594,7.1826,7.2218,4834000.0],["2006-06-19",7.2218,7.2218,7.1213,7.123,3239500.0],["2006-06-20",7.123,7.1775,7.0343,7.0701,6957000.0],["2006-06-21",7.0872,7.2542,7.0872,7.186,3105500.0],["2006-06-22",7.2372,7.2798,7.2031,7.2304,1553500.0],["2006-06-23",7.2423,7.2917,7.2031,7.2576,1849500.0],["2006-06-26",7.2917,7.2934,7.1912,7.2457,3196000.0],["2006-06-27",7.2065,7.2082,6.9576,6.9951,5474000.0],["2006-06-28",7.007,7.1161,6.9968,7.0957,2844500.0],["2006-06-29",7.2218,7.5389,7.2218,7.5321,4325000.0],["2006-06-30",7.5338,7.556,7.5031,7.5083,2040500.0],["2006-07-03",7.4656,7.585,7.4656,7.5662,1038000.0],["2006-07-05",7.4588,7.4656,7.348,7.3787,2015000.0],["2006-07-06",7.3906,7.5014,7.3906,7.4895,1691500.0],["2006-07-07",7.4554,7.4588,7.3531,7.3702,2599500.0],["2006-07-10",7.4912,7.5458,7.4691,7.4844,1646000.0],["2006-07-11",7.4503,7.5355,7.4009,7.5253,1679000.0],["2006-07-12",7.3719,7.4094,7.302,7.3139,2535500.0],["2006-07-13",7.2201,7.2338,6.9917,7.0292,6469500.0],["2006-07-14",6.99,7.0241,6.9201,7.0036,2968000.0],["2006-07-17",6.99,7.0156,6.8996,6.9542,2699500.0],["2006-07-18",6.7854,6.8706,6.7002,6.7615,6119000.0],["2006-07-19",6.7632,7.007,6.7632,6.9712,4454500.0],["2006-07-20",7.007,7.0343,6.8911,6.8928,3673500.0],["2006-07-21",7.0258,7.0411,6.9116,6.99,3673500.0],["2006-07-24",7.0497,7.1468,7.0497,7.1434,3876000.0],["2006-07-25",7.1605,7.2832,7.1554,7.2713,3235000.0],["2006-07-26",7.186,7.377,7.1639,7.3224,7218000.0],["2006-07-27",7.6634,7.9106,7.6634,7.7589,9811500.0],["2006-07-28",7.8254,7.8799,7.735,7.8509,3633000.0],["2006-07-31",7.8765,7.8919,7.8339,7.8407,3008000.0],["2006-08-01",7.706,7.7435,7.6344,7.7282,2322500.0],["2006-08-02",7.7094,7.7776,7.6907,7.7316,3776500.0],["2006-08-03",7.5901,7.7282,7.5867,7.6992,3532500.0],["2006-08-04",7.706,7.7862,7.6378,7.6685,2180000.0],["2006-08-07",7.5185,7.5833,7.51,7.5321,2314500.0],["2006-08-08",7.6157,7.6941,7.5884,7.6106,4022000.0],["2006-08-09",7.6583,7.6941,7.5492,7.5713,1881500.0],["2006-08-10",7.5441,7.5799,7.5134,7.5543,2596000.0],["2006-08-11",7.5867,7.6003,7.5338,7.5628,1312500.0],["2006-08-14",7.6071,7.7401,7.5986,7.6395,2649500.0],["2006-08-15",7.6395,7.7606,7.6395,7.7452,1641000.0],["2006-08-16",7.5867,7.7197,7.5765,7.6822,4979500.0],["2006-08-17",7.6651,7.7572,7.6361,7.6668,5644500.0],["2006-08-18",7.7913,7.8714,7.7862,7.8578,4172000.0],["2006-08-21",7.66,7.7538,7.6583,7.7214,1900500.0],["2006-08-22",7.6788,7.7163,7.6276,7.6753,1656000.0],["2006-08-23",7.6583,7.7146,7.5543,7.573,5291000.0],["2006-08-24",7.4673,7.5236,7.3139,7.3753,7074000.0],["2006-08-25",7.2457,7.4503,7.2048,7.3582,4342500.0],["2006-08-28",7.2713,7.3565,7.2542,7.3037,4014500.0],["2006-08-29",7.3037,7.3548,7.2576,7.3497,2664000.0],["2006-08-30",7.2594,7.2969,7.2287,7.2832,2946000.0],["2006-08-31",7.3361,7.4247,7.3275,7.4009,3288000.0],["2006-09-01",7.4162,7.5168,7.4043,7.4759,2530000.0],["2006-09-05",7.4776,7.5134,7.4503,7.4793,2023500.0],["2006-09-06",7.331,7.3855,7.3003,7.3037,3932000.0],["2006-09-07",7.2883,7.2883,7.1877,7.2253,2921500.0],["2006-09-08",7.1741,7.2713,7.1741,7.2508,1472500.0],["2006-09-11",7.1605,7.1775,7.0872,7.1434,4179500.0],["2006-09-12",7.1093,7.198,7.0991,7.1758,3319500.0],["2006-09-13",7.1963,7.2559,7.1537,7.2253,2641500.0],["2006-09-14",7.2218,7.2849,7.1946,7.2406,2374000.0],["2006-09-15",7.1946,7.2611,7.186,7.1895,2298500.0],["2006-09-18",7.1605,7.2457,7.1502,7.2082,2800500.0],["2006-09-19",7.1605,7.1707,7.0599,7.1196,3798500.0],["2006-09-20",7.0565,7.1264,7.0514,7.082,2350000.0],["2006-09-21",7.0957,7.1332,7.036,7.0684,2095500.0],["2006-09-22",7.0667,7.0667,6.9405,6.9661,4385000.0],["2006-09-25",6.9849,6.99,6.903,6.961,3602500.0],["2006-09-26",6.9388,7.0087,6.9133,7.0002,4918500.0],["2006-09-27",7.0527,7.1535,7.0527,7.0954,5870000.0],["2006-09-28",7.039,7.0493,6.9809,7.0356,4794500.0],["2006-09-29",6.8886,6.9382,6.8835,6.8988,4044000.0],["2006-10-02",6.8151,6.8544,6.7706,6.7912,8779500.0],["2006-10-03",6.6647,6.7228,6.6066,6.6835,8440000.0],["2006-10-04",6.4835,6.6459,6.4613,6.6356,12724000.0],["2006-10-05",6.4954,6.5638,6.4698,6.5587,12673000.0],["2006-10-06",6.4954,6.4954,6.3895,6.4578,8502000.0],["2006-10-09",6.4476,6.451,6.4014,6.4219,4866500.0],["2006-10-10",6.3758,6.41,6.3655,6.4083,6960000.0],["2006-10-11",6.4237,6.7023,6.4237,6.6048,13956500.0],["2006-10-12",6.6305,6.6954,6.5997,6.6749,8116500.0],["2006-10-13",6.8373,6.998,6.8151,6.9535,12599500.0],["2006-10-16",6.9672,7.0151,6.9313,6.9912,7070500.0],["2006-10-17",6.8356,6.8373,6.745,6.7877,7768500.0],["2006-10-18",6.8903,6.9672,6.8305,6.8835,5874500.0],["2006-10-19",6.6801,6.8236,6.5724,6.7826,16862000.0],["2006-10-20",6.8151,6.8869,6.7895,6.8561,5277000.0],["2006-10-23",6.8322,6.9501,6.8151,6.8971,4592500.0],["2006-10-24",6.9142,6.9518,6.8937,6.9194,3915500.0],["2006-10-25",6.9211,6.9758,6.8818,6.9672,3664500.0],["2006-10-26",6.9672,7.2424,6.9672,7.2305,14363000.0],["2006-10-27",7.1091,7.145,7.0681,7.0869,11085000.0],["2006-10-30",7.0595,7.133,7.0441,7.1023,5684000.0],["2006-10-31",7.0732,7.0937,6.9775,7.0048,6753500.0],["2006-11-01",7.0766,7.0766,6.9741,6.9775,7993500.0],["2006-11-02",6.9262,6.9826,6.9228,6.9347,2682000.0],["2006-11-03",6.9347,6.9689,6.8869,6.9211,3962500.0],["2006-11-06",6.88,6.9809,6.8664,6.9672,7466500.0],["2006-11-07",6.9501,7.0253,6.945,6.9758,7918500.0],["2006-11-08",6.9741,7.0219,6.904,6.9997,9357000.0],["2006-11-09",6.8424,6.88,6.8048,6.81,10961000.0],["2006-11-10",6.8356,6.8407,6.8031,6.81,5155500.0],["2006-11-13",6.8647,6.8766,6.8305,6.839,8490000.0],["2006-11-14",6.9023,6.9159,6.8065,6.9125,5302500.0],["2006-11-15",6.8407,6.8886,6.8305,6.8544,7041500.0],["2006-11-16",6.8578,6.863,6.8083,6.8271,5652500.0],["2006-11-17",6.9159,7.0236,6.8869,6.9723,8953500.0],["2006-11-20",6.8715,6.9023,6.8459,6.8578,4939500.0],["2006-11-21",6.8544,6.8852,6.8288,6.8835,3773500.0],["2006-11-22",6.8578,6.8612,6.8134,6.839,4365000.0],["2006-11-24",6.7946,6.7963,6.7621,6.7741,4758500.0],["2006-11-27",6.7518,6.7518,6.5809,6.6117,10180500.0],["2006-11-28",6.6835,6.7228,6.6493,6.7177,5916500.0],["2006-11-29",6.7518,6.7929,6.7142,6.7536,4270500.0],["2006-11-30",6.7553,6.7672,6.7006,6.7365,3419500.0],["2006-12-01",6.7912,6.8168,6.7159,6.7843,4277500.0],["2006-12-04",6.7433,6.8202,6.7433,6.7997,4073000.0],["2006-12-05",6.7433,6.7912,6.7125,6.7706,6699000.0],["2006-12-06",6.757,6.8339,6.757,6.7929,4236500.0],["2006-12-07",6.8407,6.8715,6.8117,6.8202,3621000.0],["2006-12-08",6.8647,6.9125,6.8339,6.8544,4452000.0],["2006-12-11",6.8544,6.9604,6.8544,6.9074,5219500.0],["2006-12-12",6.9775,7.0219,6.9074,7.01,5975000.0],["2006-12-13",7.1006,7.1655,7.092,7.1364,5673000.0],["2006-12-14",7.2168,7.3193,7.2168,7.3193,8495000.0],["2006-12-15",7.3758,7.4202,7.3638,7.4202,9156500.0],["2006-12-18",7.4749,7.4834,7.3399,7.3758,6026500.0],["2006-12-19",7.3211,7.3518,7.251,7.3296,4734000.0],["2006-12-20",7.3416,7.3775,7.3296,7.3501,4515000.0],["2006-12-21",7.333,7.3672,7.2954,7.3399,6217000.0],["2006-12-22",7.3313,7.3467,7.2219,7.2954,4292000.0],["2006-12-26",7.2971,7.3587,7.2937,7.3347,1573500.0],["2006-12-27",7.374,7.4219,7.374,7.4099,2610500.0],["2006-12-28",7.3758,7.4014,7.345,7.3809,2651000.0],["2006-12-29",7.3501,7.3928,7.3211,7.3211,3654500.0],["2007-01-03",7.333,7.4134,7.304,7.3347,6003000.0],["2007-01-04",7.3809,7.5005,7.3706,7.4869,6048000.0],["2007-01-05",7.5176,7.7945,7.5142,7.6578,15987500.0],["2007-01-08",7.6595,7.7484,7.5945,7.6595,11721500.0],["2007-01-09",7.9056,8.0338,7.8287,7.9313,8655000.0],["2007-01-10",7.8031,7.8544,7.7569,7.8253,4131000.0],["2007-01-11",7.7381,7.8612,7.7364,7.8031,4792000.0],["2007-01-12",7.9484,8.1791,7.9313,8.1501,21082000.0],["2007-01-16",8.0714,8.0885,7.9962,8.0338,7492500.0],["2007-01-17",8.0544,8.1877,8.0338,8.1261,8282000.0],["2007-01-18",7.9911,7.9911,7.9005,7.9244,9778500.0],["2007-01-19",7.9415,8.068,7.9415,8.0441,7614000.0],["2007-01-22",8.0338,8.0407,7.8629,7.9142,6433000.0],["2007-01-23",7.9398,8.0253,7.9381,7.9706,5018000.0],["2007-01-24",7.9655,8.0202,7.9364,8.0099,2782500.0],["2007-01-25",8.092,8.1501,8.0338,8.0544,8310000.0],["2007-01-26",8.1877,8.2065,8.0868,8.1757,5972500.0],["2007-01-29",8.0766,8.0868,7.9928,8.0338,11136500.0],["2007-01-30",8.0253,8.0492,7.8988,7.9142,11475000.0],["2007-01-31",7.8424,7.9313,7.7997,7.9193,5975000.0],["2007-02-01",8.0578,8.1415,8.0561,8.1159,7533500.0],["2007-02-02",8.1552,8.1791,8.1108,8.1381,3284500.0],["2007-02-05",8.1193,8.1569,8.0885,8.1415,3764500.0],["2007-02-06",8.2902,8.3603,8.2783,8.3432,7304000.0],["2007-02-07",8.3244,8.3432,8.2834,8.333,6186500.0],["2007-02-08",8.2373,8.2885,8.227,8.268,6909000.0],["2007-02-09",8.4133,8.4612,8.3449,8.3928,4357000.0],["2007-02-12",8.3928,8.4013,8.2919,8.3484,3227500.0],["2007-02-13",8.4441,8.5125,8.4441,8.4971,3994500.0],["2007-02-14",8.7945,8.8953,8.7859,8.8868,8198000.0],["2007-02-15",8.803,8.868,8.6595,8.8526,8685500.0],["2007-02-16",8.8988,9.0133,8.8988,8.9842,7510500.0],["2007-02-20",8.8885,8.9928,8.8834,8.9808,6573500.0],["2007-02-21",8.9825,9.1039,8.974,9.0441,7215000.0],["2007-02-22",9.0082,9.0218,8.9398,8.9688,5046000.0],["2007-02-23",9.0338,9.0594,8.8953,8.9347,11119500.0],["2007-02-26",9.0577,9.0577,8.9706,9.0423,5506500.0],["2007-02-27",9.0936,9.1176,8.7364,8.8372,14518500.0],["2007-02-28",8.8543,8.921,8.7415,8.8424,7799500.0],["2007-03-01",8.8201,8.8936,8.5552,8.8663,12981000.0],["2007-03-02",8.3808,8.6167,8.2526,8.4492,16200000.0],["2007-03-05",8.3877,8.4851,8.3415,8.3757,6617500.0],["2007-03-06",8.6748,8.7142,8.562,8.6577,5354500.0],["2007-03-07",8.5415,8.6253,8.533,8.5637,2982000.0],["2007-03-08",8.7569,8.827,8.7569,8.7825,4497000.0],["2007-03-09",8.9347,8.9859,8.8321,8.9723,9015500.0],["2007-03-12",8.9962,9.0612,8.9945,9.0389,4681500.0],["2007-03-13",8.8748,8.9141,8.762,8.7637,3931500.0],["2007-03-14",8.6065,8.7142,8.4851,8.6424,6377000.0],["2007-03-15",8.6407,8.7637,8.6338,8.733,4187500.0],["2007-03-16",8.7535,8.827,8.7312,8.7671,5865000.0],["2007-03-19",8.9415,8.9808,8.8577,8.9432,5568500.0],["2007-03-20",8.8116,8.9329,8.8116,8.8577,3311000.0],["2007-03-21",8.8372,9.0526,8.7689,9.0201,6532500.0],["2007-03-22",8.8902,9.0577,8.8902,9.0304,3176500.0],["2007-03-23",9.097,9.1005,9.0253,9.0748,2440000.0],["2007-03-26",9.0834,9.0834,8.9227,8.9723,7418000.0],["2007-03-27",8.9723,8.9723,8.856,8.9483,3200000.0],["2007-03-28",8.8733,8.8887,8.7569,8.7723,5059000.0],["2007-03-29",8.7414,8.786,8.6798,8.75,4092500.0],["2007-03-30",8.6884,8.7483,8.6318,8.6472,4555000.0],["2007-04-02",8.6096,8.6164,8.5239,8.5376,5935500.0],["2007-04-03",8.7089,8.7774,8.6644,8.75,4668500.0],["2007-04-04",8.8716,8.875,8.8219,8.8682,2888000.0],["2007-04-05",8.9059,8.9487,8.8904,8.9264,3213500.0],["2007-04-09",9.1833,9.2073,9.1011,9.1199,6468500.0],["2007-04-10",9.2039,9.2792,9.1936,9.2501,4411000.0],["2007-04-11",9.2176,9.2278,9.0994,9.1388,3196000.0],["2007-04-12",9.1114,9.3854,9.0857,9.3409,8910000.0],["2007-04-13",9.4025,9.4111,9.322,9.4111,4553500.0],["2007-04-16",9.3768,9.5121,9.3768,9.4984,5264000.0],["2007-04-17",9.4282,9.4642,9.4025,9.4539,2214000.0],["2007-04-18",9.4539,9.4796,9.4214,9.4556,4155000.0],["2007-04-19",9.2998,9.3871,9.2826,9.3152,2611000.0],["2007-04-20",9.3786,9.3957,9.3169,9.3631,3075000.0],["2007-04-23",9.334,9.3837,9.3032,9.3803,4288000.0],["2007-04-24",9.3957,9.3991,9.3186,9.334,3905500.0],["2007-04-25",9.2809,9.483,9.2638,9.4573,7246500.0],["2007-04-26",9.2844,9.3169,9.2621,9.2826,4814000.0],["2007-04-27",9.173,9.2313,9.1062,9.1593,2680500.0],["2007-04-30",9.1405,9.2193,9.1199,9.1217,1893000.0],["2007-05-01",9.0669,9.0823,8.9949,9.048,2548500.0],["2007-05-02",9.1422,9.2261,9.1062,9.197,1856000.0],["2007-05-03",9.1713,9.2056,9.0977,9.1902,1421500.0],["2007-05-04",9.2278,9.2758,9.2056,9.2398,3289500.0],["2007-05-07",9.3392,9.3409,9.2124,9.3186,2270500.0],["2007-05-08",9.31,9.3357,9.2638,9.3272,1823000.0],["2007-05-09",9.4916,9.5447,9.459,9.5276,2641000.0],["2007-05-10",9.3152,9.3477,9.1799,9.221,3289500.0],["2007-05-11",9.2176,9.2809,9.1696,9.2587,1875000.0],["2007-05-14",9.2809,9.3152,9.2261,9.2672,1467500.0],["2007-05-15",9.0925,9.1062,8.9932,9.0257,4809500.0],["2007-05-16",9.4042,9.6063,9.3512,9.5652,9850000.0],["2007-05-17",9.4025,9.4522,9.3375,9.4282,5346000.0],["2007-05-18",9.4659,9.5601,9.4659,9.5156,3615000.0],["2007-05-21",9.7502,9.8992,9.7485,9.8273,7244500.0],["2007-05-22",10.079,10.2486,10.0705,10.1835,5949000.0],["2007-05-23",10.0499,10.1116,9.9437,9.9437,3890000.0],["2007-05-24",9.8307,9.8581,9.6337,9.68,5297000.0],["2007-05-25",9.6903,9.7673,9.6629,9.7194,3865000.0],["2007-05-29",9.7434,9.7622,9.6611,9.7125,3949500.0],["2007-05-30",9.6971,9.8324,9.6783,9.8016,3451000.0],["2007-05-31",9.8821,9.9198,9.8495,9.8821,2842000.0],["2007-06-01",9.7964,9.8187,9.7451,9.7776,1994000.0],["2007-06-04",9.7314,9.7502,9.644,9.7108,1974000.0],["2007-06-05",9.6714,9.6714,9.5395,9.5841,2307000.0],["2007-06-06",9.6081,9.6457,9.5019,9.5361,5436000.0],["2007-06-07",9.5361,9.5584,9.3631,9.3786,4904500.0],["2007-06-08",9.2707,9.3854,9.2261,9.3683,1966000.0],["2007-06-11",9.334,9.483,9.334,9.4008,3182000.0],["2007-06-12",9.2159,9.2998,9.1713,9.1799,2114000.0],["2007-06-13",9.3152,9.4419,9.3152,9.4368,3688500.0],["2007-06-14",9.2998,9.3666,9.2844,9.334,2260500.0],["2007-06-15",9.4025,9.4402,9.3203,9.3392,4101000.0],["2007-06-18",9.3186,9.3237,9.2056,9.2741,4836500.0],["2007-06-19",9.2741,9.3083,9.2381,9.2792,3630500.0],["2007-06-20",9.197,9.2107,9.0737,9.108,2628500.0],["2007-06-21",9.024,9.1217,8.9915,9.0943,4224000.0],["2007-06-22",9.0086,9.0943,8.9658,8.9761,4496000.0],["2007-06-25",8.9555,9.0001,8.8767,8.9024,2602500.0],["2007-06-26",8.899,8.9059,8.7706,8.786,3433500.0],["2007-06-27",8.7277,8.8065,8.714,8.762,13130500.0],["2007-06-28",8.6781,8.7123,8.6387,8.6455,7098000.0],["2007-06-29",8.7688,8.8545,8.7517,8.798,10066500.0],["2007-07-02",9.0086,9.0086,8.7825,8.8322,6305500.0],["2007-07-03",8.6935,8.7021,8.6181,8.6781,4068500.0],["2007-07-05",9.012,9.0206,8.9144,8.9692,4767500.0],["2007-07-06",9.1114,9.1234,9.0497,9.1011,3729000.0],["2007-07-09",9.0754,9.096,9.0343,9.084,2840000.0],["2007-07-10",8.9812,9.0103,8.923,8.9281,3354500.0],["2007-07-11",8.875,8.923,8.8425,8.9196,2480500.0],["2007-07-12",8.9367,9.0549,8.9213,9.0412,2823500.0],["2007-07-13",8.9761,9.0566,8.9658,9.0343,2693000.0],["2007-07-16",9.0172,9.0343,8.9572,8.9864,2613500.0],["2007-07-17",8.8904,8.9144,8.8391,8.8922,2608500.0],["2007-07-18",8.8716,8.8802,8.6935,8.8271,6063500.0],["2007-07-19",8.9607,8.9658,8.8939,8.9418,2434500.0],["2007-07-20",8.8151,8.8425,8.6986,8.7654,2735000.0],["2007-07-23",8.7603,8.8305,8.7432,8.7466,2215500.0],["2007-07-24",8.899,8.899,8.7877,8.8476,4507500.0],["2007-07-25",8.923,9.0326,8.8682,8.959,5121500.0],["2007-07-26",8.9898,9.0069,8.6353,8.7962,10218000.0],["2007-07-27",9.2261,9.2381,8.8065,9.084,11413500.0],["2007-07-30",9.161,9.2689,9.0703,9.2073,5987000.0],["2007-07-31",9.1456,9.1782,9.0189,9.0326,5102000.0],["2007-08-01",8.8785,8.9778,8.7945,8.911,4701000.0],["2007-08-02",8.7808,8.8339,8.6935,8.7962,5612000.0],["2007-08-03",8.7449,8.762,8.5205,8.5239,8940000.0],["2007-08-06",8.6113,8.6901,8.5188,8.6832,4863500.0],["2007-08-07",8.7072,8.726,8.5496,8.6712,3984500.0],["2007-08-08",8.5462,8.6866,8.3766,8.4708,12221500.0],["2007-08-09",8.5051,8.553,8.3355,8.3749,10428500.0],["2007-08-10",8.3133,8.315,7.9519,8.2208,13785000.0],["2007-08-13",8.3167,8.3441,8.2602,8.2893,3995000.0],["2007-08-14",8.2157,8.2259,8.0581,8.0667,5056000.0],["2007-08-15",8.0786,8.1489,7.9433,7.957,6414500.0],["2007-08-16",7.9331,8.0273,7.5117,8.005,17277000.0],["2007-08-17",7.981,8.0804,7.7875,7.9759,7156000.0],["2007-08-20",7.7789,7.88,7.7584,7.8423,7095500.0],["2007-08-21",7.844,7.9348,7.8115,7.9348,4649000.0],["2007-08-22",7.9399,8.0273,7.9177,7.9913,2439000.0],["2007-08-23",8.0495,8.0804,7.9913,8.0324,2700000.0],["2007-08-24",8.0187,8.142,7.9707,8.118,1853000.0],["2007-08-27",7.9725,7.981,7.9159,7.9296,3345500.0],["2007-08-28",7.9125,7.957,7.7584,7.7789,2793000.0],["2007-08-29",7.7943,7.9039,7.7806,7.8971,4177500.0],["2007-08-30",7.7892,7.9296,7.7892,7.8628,1956500.0],["2007-08-31",8.178,8.2379,8.1078,8.1831,4386500.0],["2007-09-04",8.2807,8.4623,8.2722,8.404,4499000.0],["2007-09-05",8.4726,8.5239,8.4297,8.5,5350500.0],["2007-09-06",8.5291,8.5462,8.3972,8.4434,5514500.0],["2007-09-07",8.3064,8.3218,7.9947,8.1026,16600500.0],["2007-09-10",8.0581,8.0581,7.9142,8.0033,3336000.0],["2007-09-11",8.1112,8.178,8.0752,8.1574,3074500.0],["2007-09-12",8.0495,8.0975,7.9451,8.0821,2247000.0],["2007-09-13",7.9964,8.1574,7.9553,8.0581,5193500.0],["2007-09-14",8.029,8.0701,8.017,8.0461,2290000.0],["2007-09-17",7.9896,8.0358,7.9622,7.9981,1800500.0],["2007-09-18",7.9296,8.1232,7.8885,8.1026,4890000.0],["2007-09-19",8.1095,8.2139,8.1078,8.1386,2928000.0],["2007-09-20",8.0838,8.0906,7.9296,7.9896,3815500.0],["2007-09-21",8.041,8.0598,7.957,7.9896,2173000.0],["2007-09-24",8.0684,8.0804,7.9742,7.981,1624500.0],["2007-09-25",7.9485,7.957,7.7995,7.8714,4228000.0],["2007-09-26",8.2067,8.2067,8.0642,8.0917,2808500.0],["2007-09-27",8.3029,8.3939,8.2411,8.3011,3837500.0],["2007-09-28",8.3029,8.3338,8.2273,8.2514,2418000.0],["2007-10-01",8.2754,8.4849,8.2531,8.478,4265000.0],["2007-10-02",8.7012,8.8042,8.696,8.7802,5398000.0],["2007-10-03",8.7166,8.7304,8.5655,8.5965,3218000.0],["2007-10-04",8.5861,8.6274,8.4728,8.5552,5906000.0],["2007-10-05",8.6016,8.7355,8.569,8.7012,3912000.0],["2007-10-08",8.648,8.6823,8.5861,8.5896,3601500.0],["2007-10-09",8.5329,8.569,8.4162,8.5587,3727500.0],["2007-10-10",8.514,8.514,8.4059,8.4316,4274000.0],["2007-10-11",8.5261,8.5261,8.2428,8.2908,4783500.0],["2007-10-12",8.1483,8.1672,8.0968,8.138,3412000.0],["2007-10-15",8.1741,8.1741,8.0076,8.0711,3031000.0],["2007-10-16",7.9646,8.0007,7.8925,7.9028,3222000.0],["2007-10-17",7.9732,8.0676,7.9354,8.0007,4236000.0],["2007-10-18",8.0694,8.0694,7.9526,8.0161,2672000.0],["2007-10-19",7.932,7.932,7.7277,7.7449,4335500.0],["2007-10-22",7.7964,7.9681,7.7964,7.944,4549000.0],["2007-10-23",7.8977,7.9629,7.8427,7.9063,3969500.0],["2007-10-24",7.8324,7.8376,7.6522,7.7758,5007000.0],["2007-10-25",7.8548,8.4471,7.8376,8.2376,19043500.0],["2007-10-26",8.3286,8.49,8.3286,8.4505,4839000.0],["2007-10-29",8.5621,8.5741,8.4471,8.5552,4192000.0],["2007-10-30",8.4625,8.4625,8.3424,8.3801,2461000.0],["2007-10-31",8.3681,8.7887,8.3166,8.4917,4819500.0],["2007-11-01",8.6188,8.6325,8.4007,8.4299,4296500.0],["2007-11-02",8.5673,8.5673,8.4196,8.5055,3740500.0],["2007-11-05",8.4213,8.5381,8.2411,8.3509,5751000.0],["2007-11-06",8.3527,8.4127,8.2994,8.387,4230000.0],["2007-11-07",8.387,8.387,8.1861,8.229,4950500.0],["2007-11-08",8.2582,8.2685,8.0694,8.1157,5313000.0],["2007-11-09",7.9835,8.1552,7.9801,8.0694,3897000.0],["2007-11-12",7.9887,8.1895,7.9887,8.0196,3533000.0],["2007-11-13",8.1037,8.4042,8.1037,8.399,5198500.0],["2007-11-14",8.5844,8.5844,8.3372,8.3526,3964500.0],["2007-11-15",8.3269,8.4162,8.2702,8.3063,5543500.0],["2007-11-16",8.4385,8.4385,8.2393,8.2805,3553500.0],["2007-11-19",8.3424,8.3424,8.0711,8.1243,3327500.0],["2007-11-20",8.3698,8.3698,8.1758,8.2651,3155500.0],["2007-11-21",8.3269,8.3269,8.1243,8.126,3639500.0],["2007-11-23",8.193,8.4711,8.193,8.4265,2453000.0],["2007-11-26",8.6153,8.7956,8.569,8.5861,5028000.0],["2007-11-27",9.0325,9.1527,8.9141,9.1527,9193500.0],["2007-11-28",9.2884,9.5184,9.2884,9.4429,8631000.0],["2007-11-29",9.3605,9.4532,9.2369,9.3072,6928000.0],["2007-11-30",9.2729,9.539,9.1716,9.266,5281000.0],["2007-12-03",9.3399,9.3399,9.1613,9.2214,3433000.0],["2007-12-04",9.1819,9.1819,9.0325,9.0961,3944000.0],["2007-12-05",9.0943,9.3244,9.0772,9.2094,4864000.0],["2007-12-06",9.2025,9.4171,9.2025,9.4034,2528000.0],["2007-12-07",9.1682,9.1802,9.0892,9.139,4135000.0],["2007-12-10",9.2884,9.4051,9.2729,9.3897,5223500.0],["2007-12-11",9.5888,9.6369,9.3021,9.3725,8587500.0],["2007-12-12",9.6541,9.7433,9.4806,9.606,8156000.0],["2007-12-13",9.6146,9.7073,9.5905,9.6592,6153000.0],["2007-12-14",9.4806,9.4806,9.3347,9.3605,3763500.0],["2007-12-17",9.3708,9.3708,9.2077,9.2351,3793500.0],["2007-12-18",9.3914,9.4,9.151,9.3467,3617000.0],["2007-12-19",9.3553,9.412,9.2712,9.3072,4173000.0],["2007-12-20",9.2351,9.2695,9.1596,9.2368,3062000.0],["2007-12-21",9.2489,9.4171,9.2489,9.3639,5993500.0],["2007-12-24",9.4412,9.4412,9.3244,9.3811,968500.0],["2007-12-26",9.4841,9.6317,9.4841,9.606,2270000.0],["2007-12-27",9.5682,9.5682,9.3862,9.4,2362500.0],["2007-12-28",9.4566,9.4566,9.3227,9.3227,1421500.0],["2007-12-31",9.3399,9.4188,9.2849,9.3227,2252000.0],["2008-01-02",9.3227,9.4429,9.2025,9.2901,4308000.0],["2008-01-03",9.3261,9.3536,9.2575,9.3313,5310000.0],["2008-01-04",9.0789,9.1459,8.9587,8.9999,8622500.0],["2008-01-07",9.266,9.3845,9.1716,9.2884,10306500.0],["2008-01-08",9.4429,9.5184,9.2763,9.2987,7097500.0],["2008-01-09",9.6764,9.8189,9.6043,9.8189,12116000.0],["2008-01-10",9.6386,9.7777,9.5665,9.6884,4248500.0],["2008-01-11",9.6146,9.6506,9.4635,9.4944,4555000.0],["2008-01-14",9.6489,9.7004,9.4583,9.5716,7735000.0],["2008-01-15",9.4154,9.4154,9.2145,9.2334,10902500.0],["2008-01-16",9.0995,9.1338,8.9244,9.0222,11377500.0],["2008-01-17",8.9862,9.0222,8.7561,8.7767,9097500.0],["2008-01-18",8.8076,8.9467,8.6823,8.8317,8648500.0],["2008-01-22",8.1346,8.6136,8.1346,8.5947,9660000.0],["2008-01-23",7.9749,8.3698,7.817,8.3372,13032000.0],["2008-01-24",8.0522,8.1586,7.9955,8.1535,7910500.0],["2008-01-25",8.2308,8.2308,7.9664,8.0161,8415000.0],["2008-01-28",7.8204,8.0848,7.8204,8.0608,5168000.0],["2008-01-29",8.1569,8.3269,8.1569,8.2891,5394500.0],["2008-01-30",8.1964,8.3183,8.047,8.1552,5821500.0],["2008-01-31",8.1981,8.2308,7.9131,8.1552,7186000.0],["2008-02-01",7.8239,8.0505,7.8204,7.9492,9746500.0],["2008-02-04",7.7758,7.7758,7.6401,7.6504,6662500.0],["2008-02-05",7.4702,7.5852,7.4255,7.4307,8666500.0],["2008-02-06",7.4839,7.5011,7.3483,7.3517,6619500.0],["2008-02-07",7.5028,7.6144,7.4805,7.5612,6261000.0],["2008-02-08",7.3963,7.4822,7.3363,7.3809,4407000.0],["2008-02-11",7.374,7.4805,7.338,7.4685,4281000.0],["2008-02-12",7.5526,7.5886,7.4599,7.4959,6812500.0],["2008-02-13",7.6968,7.7414,7.5818,7.6934,7611000.0],["2008-02-14",7.7998,7.8273,7.6865,7.7054,3717500.0],["2008-02-15",7.7071,7.7243,7.6007,7.6882,5242500.0],["2008-02-19",8.0676,8.1449,7.8771,8.0625,14466000.0],["2008-02-20",8.0076,8.0505,7.8805,8.023,10276500.0],["2008-02-21",8.0694,8.1363,7.9629,7.9973,6096500.0],["2008-02-22",8.0642,8.0642,7.8548,8.0299,7486000.0],["2008-02-25",8.1449,8.2376,8.078,8.2376,6210000.0],["2008-02-26",8.2823,8.4436,8.2273,8.3973,6202000.0],["2008-02-27",8.581,8.5844,8.4642,8.5243,7419000.0],["2008-02-28",8.4814,8.4814,8.3475,8.3853,4448000.0],["2008-02-29",8.2943,8.2943,8.0745,8.1054,3994000.0],["2008-03-03",7.9801,8.0453,7.9475,8.0179,4568500.0],["2008-03-04",7.9011,8.047,7.9011,8.0161,5876500.0],["2008-03-05",8.0797,8.1518,7.9887,8.0316,4491500.0],["2008-03-06",8.0299,8.0951,7.8256,7.8427,6146000.0],["2008-03-07",7.7208,7.7346,7.5938,7.6092,4993000.0],["2008-03-10",7.4187,7.4856,7.35,7.35,7931500.0],["2008-03-11",7.5869,7.6968,7.5131,7.6968,8436000.0],["2008-03-12",7.5423,7.5698,7.4307,7.4444,8182000.0],["2008-03-13",7.3414,7.4667,7.2281,7.4358,6796500.0],["2008-03-14",7.3397,7.4994,7.144,7.1869,9035000.0],["2008-03-17",7.0392,7.0804,6.9105,7.0186,9476500.0],["2008-03-18",7.0804,7.1852,7.0581,7.1852,5376000.0],["2008-03-19",7.295,7.3311,7.0306,7.0461,5623500.0],["2008-03-20",7.0564,7.2195,6.9877,7.1938,4258500.0],["2008-03-24",7.1886,7.235,7.1216,7.1817,4783000.0],["2008-03-25",7.3277,7.3517,7.1938,7.3277,2992000.0],["2008-03-26",7.4015,7.4015,7.145,7.2104,5368500.0],["2008-03-27",7.1674,7.1674,7.0314,7.0314,3988000.0],["2008-03-28",7.0589,7.0882,6.978,6.9969,2934000.0],["2008-03-31",6.9453,6.9453,6.8713,6.8988,5811500.0],["2008-04-01",7.071,7.2276,7.0434,7.1846,6361000.0],["2008-04-02",7.2139,7.2931,7.1984,7.2259,2826500.0],["2008-04-03",7.2862,7.2879,7.1829,7.25,2572500.0],["2008-04-04",7.2397,7.2569,7.1553,7.2139,1968000.0],["2008-04-07",7.3981,7.3981,7.2827,7.312,3490500.0],["2008-04-08",7.1261,7.1278,6.9126,6.9832,11322500.0],["2008-04-09",6.9969,7.0331,6.9401,6.9418,2834000.0],["2008-04-10",7.04,7.1088,7.0228,7.0434,2955000.0],["2008-04-11",7.0107,7.0813,6.9728,7.0176,3894000.0],["2008-04-14",6.9074,6.9694,6.8592,6.8626,3330000.0],["2008-04-15",6.9298,6.935,6.8041,6.8523,3536500.0],["2008-04-16",7.0761,7.2225,7.0761,7.2035,7136000.0],["2008-04-17",7.2328,7.3154,7.2139,7.2982,4763500.0],["2008-04-18",7.4015,7.5341,7.3791,7.5031,5081500.0],["2008-04-21",7.5858,7.6632,7.5565,7.6374,4781000.0],["2008-04-22",7.4566,7.5444,7.3826,7.4084,3666500.0],["2008-04-23",7.5255,7.5599,7.4342,7.541,2604500.0],["2008-04-24",7.4979,7.6219,7.4583,7.5789,3077000.0],["2008-04-25",7.8044,7.9129,7.7235,7.8561,4694500.0],["2008-04-28",7.8905,7.9542,7.8509,7.906,3437000.0],["2008-04-29",7.8371,7.9232,7.8371,7.9094,3419000.0],["2008-04-30",7.9198,7.9869,7.8561,7.8836,3361500.0],["2008-05-01",7.9232,8.0386,7.906,8.0231,3274500.0],["2008-05-02",8.2538,8.2538,8.1367,8.1935,3700000.0],["2008-05-05",8.116,8.1952,8.0454,8.0592,2897000.0],["2008-05-06",8.135,8.147,8.0334,8.1436,3170500.0],["2008-05-07",8.1419,8.1453,7.937,7.9576,5318500.0],["2008-05-08",7.8819,7.9215,7.8406,7.8509,2325500.0],["2008-05-09",7.7924,7.7924,7.6701,7.7028,2762000.0],["2008-05-12",7.6804,7.8165,7.6804,7.7992,3130500.0],["2008-05-13",7.9387,7.9783,7.8939,7.9301,3400500.0],["2008-05-14",8.2813,8.7462,8.2486,8.5964,14698000.0],["2008-05-15",8.5998,8.7031,8.5241,8.6997,6987500.0],["2008-05-16",8.481,8.5602,8.4242,8.5223,3042000.0],["2008-05-19",8.5069,8.6256,8.5069,8.5568,3373000.0],["2008-05-20",8.4655,8.5137,8.3691,8.3915,4204500.0],["2008-05-21",8.3381,8.3967,8.1694,8.2004,6059000.0],["2008-05-22",8.2985,8.4053,8.2985,8.3622,2053000.0],["2008-05-23",8.3089,8.3485,8.24,8.2727,3431500.0],["2008-05-27",8.2985,8.3037,8.1987,8.2675,1618000.0],["2008-05-28",8.135,8.2245,8.1212,8.2107,3859500.0],["2008-05-29",8.3089,8.3967,8.2658,8.3381,2657500.0],["2008-05-30",8.7479,8.7479,8.6515,8.6756,4855000.0],["2008-06-02",8.9132,9.0148,8.7754,8.8443,5950500.0],["2008-06-03",8.7617,8.9046,8.7014,8.7513,4736000.0],["2008-06-04",8.9476,9.0027,8.8701,8.9201,4684000.0],["2008-06-05",8.908,8.9597,8.8512,8.9356,5716500.0],["2008-06-06",8.7806,8.8391,8.6601,8.6601,3945500.0],["2008-06-09",8.6687,8.71,8.5223,8.5619,3413000.0],["2008-06-10",8.4483,8.4793,8.3915,8.4311,6105500.0],["2008-06-11",8.4896,8.4896,8.2228,8.2348,6663000.0],["2008-06-12",8.345,8.345,8.1746,8.2331,3762500.0],["2008-06-13",8.3071,8.3846,8.2607,8.3777,3302500.0],["2008-06-16",8.4535,8.5137,8.3795,8.4982,2967500.0],["2008-06-17",8.5396,8.5929,8.5,8.5069,2110000.0],["2008-06-18",8.4707,8.5137,8.3536,8.3881,7112500.0],["2008-06-19",8.3398,8.3674,8.2744,8.3416,3879500.0],["2008-06-20",8.2555,8.2555,7.9473,7.9525,5364000.0],["2008-06-23",8.0627,8.0799,7.9542,8.0162,6013000.0],["2008-06-24",7.9525,7.9525,7.8612,7.8853,4550500.0],["2008-06-25",7.8767,8.0213,7.7682,7.9576,3986000.0],["2008-06-26",8.0231,8.0368,7.8078,7.8423,9329500.0],["2008-06-27",7.6357,7.7579,7.4222,7.5599,6770500.0],["2008-06-30",7.5427,7.6718,7.5117,7.5307,5439000.0],["2008-07-01",7.4033,7.4377,7.3068,7.4377,4596000.0],["2008-07-02",7.4549,7.4704,7.3172,7.3344,3069500.0],["2008-07-03",7.3809,7.5152,7.3809,7.3981,2522500.0],["2008-07-07",7.4738,7.4911,7.3413,7.3946,2839500.0],["2008-07-08",7.1605,7.2449,7.1071,7.2225,6040500.0],["2008-07-09",7.0245,7.1398,6.9487,6.9591,6261000.0],["2008-07-10",7.0245,7.102,6.9814,7.0882,3686500.0],["2008-07-11",6.8902,6.9969,6.8523,6.9659,6578000.0],["2008-07-14",7.1433,7.1433,6.9005,6.9418,3915500.0],["2008-07-15",6.8471,7.04,6.8403,6.9522,4092000.0],["2008-07-16",7.0589,7.1536,6.9987,7.1536,4255000.0],["2008-07-17",7.3154,7.3154,7.1932,7.2758,3897500.0],["2008-07-18",7.0796,7.1674,7.0314,7.1364,5097000.0],["2008-07-21",7.1243,7.2156,7.114,7.1312,3388000.0],["2008-07-22",7.1278,7.1605,6.9866,7.145,4372000.0],["2008-07-23",7.0916,7.1484,7.04,7.0692,3855000.0],["2008-07-24",7.1553,7.2431,7.1347,7.1502,3272000.0],["2008-07-25",7.0589,7.0727,6.9677,7.0262,4276000.0],["2008-07-28",6.9918,7.0159,6.8747,6.8747,2124500.0],["2008-07-29",6.5527,6.6629,6.415,6.4873,13201000.0],["2008-07-30",6.4787,6.4959,6.4047,6.4632,10863500.0],["2008-07-31",6.4632,6.5407,6.4546,6.4856,7617500.0],["2008-08-01",6.508,6.5803,6.4735,6.5131,4363500.0],["2008-08-04",6.3754,6.4219,6.353,6.3737,2235000.0],["2008-08-05",6.4064,6.6096,6.4064,6.6096,2830000.0],["2008-08-06",6.706,6.7972,6.706,6.7955,3695000.0],["2008-08-07",6.7129,6.7129,6.5975,6.6268,3290000.0],["2008-08-08",6.5527,6.7783,6.5527,6.7628,4079500.0],["2008-08-11",6.7852,6.9126,6.7852,6.8644,4052500.0],["2008-08-12",6.7817,6.7955,6.7249,6.7525,3161500.0],["2008-08-13",6.6974,6.6974,6.5648,6.6027,3041500.0],["2008-08-14",6.6354,6.6354,6.4873,6.5631,3107500.0],["2008-08-15",6.6371,6.6371,6.5407,6.6061,2383500.0],["2008-08-18",6.7576,6.7834,6.6681,6.7197,3944000.0],["2008-08-19",6.7197,6.7197,6.5183,6.5682,4180500.0],["2008-08-20",6.5286,6.5286,6.4236,6.4839,2922500.0],["2008-08-21",6.4787,6.5217,6.4271,6.5011,2081000.0],["2008-08-22",6.7146,6.7146,6.5252,6.6078,1882000.0],["2008-08-25",6.687,6.6939,6.5837,6.6457,3064500.0],["2008-08-26",6.6302,6.656,6.5992,6.6319,2191000.0],["2008-08-27",6.7094,6.7094,6.5596,6.5975,2225500.0],["2008-08-28",6.6474,6.6801,6.5872,6.6578,1727000.0],["2008-08-29",6.5889,6.6371,6.5768,6.5768,2108000.0],["2008-09-02",6.4615,6.6319,6.4529,6.4873,3435000.0],["2008-09-03",6.4253,6.5028,6.4184,6.4839,2445500.0],["2008-09-04",6.4477,6.4477,6.31,6.3358,4658000.0],["2008-09-05",6.2652,6.2652,6.1326,6.2084,3594500.0],["2008-09-08",6.2945,6.3771,6.2652,6.3668,2624000.0],["2008-09-09",6.2032,6.3186,6.0776,6.0982,5608500.0],["2008-09-10",6.1946,6.1946,6.0414,6.0879,3898000.0],["2008-09-11",5.883,5.9932,5.8555,5.9829,7195500.0],["2008-09-12",6.0242,6.05,5.8572,6.0087,3667000.0],["2008-09-15",5.7659,5.883,5.7384,5.8055,5067000.0],["2008-09-16",5.6833,5.8348,5.6575,5.7969,5551500.0],["2008-09-17",5.7177,5.7177,5.4698,5.5094,8746000.0],["2008-09-18",5.3734,5.5146,5.2701,5.4698,8331000.0],["2008-09-19",5.6299,5.6816,5.3889,5.6179,15004500.0],["2008-09-22",5.549,5.6867,5.5369,5.5593,3016000.0],["2008-09-23",5.5146,5.6299,5.3699,5.3958,6751500.0],["2008-09-24",5.6592,5.6592,5.413,5.4698,5723000.0],["2008-09-25",5.5357,5.6418,5.534,5.6053,4672000.0],["2008-09-26",5.4348,5.6557,5.167,5.6366,4267500.0],["2008-09-29",5.5183,5.5827,5.1983,5.3496,4493000.0],["2008-09-30",5.2279,5.3896,5.2209,5.3688,4509500.0],["2008-10-01",5.287,5.3288,5.2261,5.3044,7035500.0],["2008-10-02",5.0088,5.0088,4.8348,4.8557,4030000.0],["2008-10-03",4.9844,5.1079,4.8087,4.8679,5929000.0],["2008-10-06",4.7914,4.7914,4.3774,4.6018,8857500.0],["2008-10-07",4.7792,4.7792,4.4,4.4,5006500.0],["2008-10-08",4.1757,4.3148,4.0766,4.1566,9825500.0],["2008-10-09",4.4122,4.4331,4.0,4.0887,12606500.0],["2008-10-10",4.0,4.0244,3.5305,3.6557,25164000.0],["2008-10-13",4.087,4.3287,3.9461,4.3287,28966500.0],["2008-10-14",4.854,4.854,4.3792,4.5566,21179500.0],["2008-10-15",4.4818,4.4818,4.0453,4.0748,9219500.0],["2008-10-16",4.1774,4.1774,3.814,4.1287,9975000.0],["2008-10-17",4.1287,4.3044,4.0383,4.1583,3855500.0],["2008-10-20",4.4853,4.6261,4.4018,4.6261,6995500.0],["2008-10-21",4.5792,4.5792,4.3618,4.407,12363000.0],["2008-10-22",4.2627,4.2783,3.9844,4.0661,9836500.0],["2008-10-23",3.8366,3.9392,3.5583,3.7322,23307000.0],["2008-10-24",3.4348,3.6418,3.4261,3.447,16796000.0],["2008-10-27",3.4313,3.5166,3.3253,3.3357,8172000.0],["2008-10-28",3.6035,3.8244,3.4905,3.8244,18546000.0],["2008-10-29",3.694,3.8105,3.3879,3.6748,15126500.0],["2008-10-30",3.9166,4.0,3.8818,3.9392,7668000.0],["2008-10-31",3.9305,4.1096,3.887,4.0418,5421000.0],["2008-11-03",4.0644,4.0957,4.0174,4.0418,3545500.0],["2008-11-04",4.1444,4.3305,4.1444,4.3287,4676000.0],["2008-11-05",4.3914,4.4348,4.2331,4.2627,6667000.0],["2008-11-06",4.0035,4.0783,3.7635,3.7844,8232000.0],["2008-11-07",3.8818,4.0679,3.8296,4.0505,8304000.0],["2008-11-10",4.1879,4.1913,4.0,4.0713,4180000.0],["2008-11-11",3.9896,3.9896,3.8226,3.8992,5230500.0],["2008-11-12",3.7948,3.8244,3.6331,3.6713,9604500.0],["2008-11-13",3.64,3.8279,3.5044,3.8279,13418500.0],["2008-11-14",3.6905,3.8157,3.647,3.6731,7481500.0],["2008-11-17",3.6835,3.7409,3.6192,3.6383,8512500.0],["2008-11-18",3.607,3.6522,3.5044,3.5844,8897000.0],["2008-11-19",3.4783,3.5166,3.2905,3.3044,7923500.0],["2008-11-20",3.2992,3.3496,3.1548,3.1896,11233000.0],["2008-11-21",3.494,3.5009,3.2539,3.4592,14304000.0],["2008-11-24",3.5218,3.7166,3.4835,3.6418,12524000.0],["2008-11-25",3.5653,3.567,3.3983,3.487,9072500.0],["2008-11-26",3.4174,3.5618,3.3809,3.5357,10431500.0],["2008-11-28",3.407,3.407,3.3096,3.3705,3033000.0],["2008-12-01",3.3166,3.3166,3.1583,3.1687,9262500.0],["2008-12-02",3.2696,3.3513,3.2435,3.3426,10211000.0],["2008-12-03",3.2992,3.3861,3.2244,3.3826,8549500.0],["2008-12-04",3.2435,3.3026,3.16,3.207,5395000.0],["2008-12-05",3.1566,3.3079,3.1461,3.2939,7380000.0],["2008-12-08",3.4348,3.527,3.3844,3.4853,6755500.0],["2008-12-09",3.5687,3.68,3.534,3.5653,12672000.0],["2008-12-10",3.5948,3.6418,3.5566,3.6261,10280000.0],["2008-12-11",3.6783,3.7444,3.6261,3.6592,10104500.0],["2008-12-12",3.6209,3.7253,3.5618,3.6922,8550500.0],["2008-12-15",3.5809,3.6853,3.5809,3.6505,9945000.0],["2008-12-16",3.56,3.72,3.5009,3.7113,12635500.0],["2008-12-17",3.5983,3.6522,3.5548,3.614,8008500.0],["2008-12-18",3.6,3.6087,3.4505,3.494,6707000.0],["2008-12-19",3.5896,3.5896,3.4609,3.494,8443500.0],["2008-12-22",3.5079,3.5635,3.4418,3.494,4603000.0],["2008-12-23",3.5061,3.5131,3.4,3.4192,4465000.0],["2008-12-24",3.4453,3.4644,3.4348,3.4574,1337000.0],["2008-12-26",3.4835,3.5444,3.4835,3.5374,2394500.0],["2008-12-29",3.6435,3.6557,3.5826,3.6453,4438000.0],["2008-12-30",3.6957,3.7479,3.6557,3.7479,3680500.0],["2008-12-31",3.7113,3.807,3.7113,3.8035,4975500.0],["2009-01-02",3.7913,3.8348,3.7583,3.8087,8270500.0],["2009-01-05",3.7322,3.7896,3.6974,3.727,7852500.0],["2009-01-06",3.9531,4.0209,3.927,3.974,10122500.0],["2009-01-07",4.1827,4.2296,4.0627,4.134,14056500.0],["2009-01-08",4.0992,4.2174,4.0992,4.2105,11958000.0],["2009-01-09",4.1531,4.1983,4.0818,4.0957,9405500.0],["2009-01-12",4.0766,4.0887,3.9618,4.0174,13584500.0],["2009-01-13",3.8209,3.9009,3.8087,3.8679,11077500.0],["2009-01-14",3.9444,3.9566,3.8418,3.8818,12070500.0],["2009-01-15",3.8592,3.9409,3.767,3.9235,10831500.0],["2009-01-16",4.0053,4.0366,3.8783,3.9705,9115000.0],["2009-01-20",3.9131,3.9131,3.7409,3.7444,9556500.0],["2009-01-21",3.8522,3.927,3.7879,3.927,13497000.0],["2009-01-22",3.5113,3.5479,3.2731,3.3618,20938000.0],["2009-01-23",3.4679,3.5844,3.4053,3.534,14097000.0],["2009-01-26",3.4626,3.5183,3.4105,3.4574,6979500.0],["2009-01-27",3.4887,3.5983,3.4887,3.5792,8529500.0],["2009-01-28",3.5913,3.6713,3.5896,3.64,8495000.0],["2009-01-29",3.5705,3.6174,3.52,3.5253,8504500.0],["2009-01-30",3.4453,3.5096,3.3183,3.3426,8250000.0],["2009-02-02",3.3426,3.4035,3.3044,3.3844,8166000.0],["2009-02-03",3.3913,3.4922,3.3844,3.4592,6953500.0],["2009-02-04",3.4835,3.56,3.4418,3.4731,6877500.0],["2009-02-05",3.487,3.6174,3.487,3.5913,9601500.0],["2009-02-06",3.5896,3.6766,3.5722,3.6313,7415500.0],["2009-02-09",3.5618,3.5826,3.4905,3.5548,6352000.0],["2009-02-10",3.4974,3.5026,3.3426,3.36,9889000.0],["2009-02-11",3.3983,3.4313,3.3357,3.3844,7227500.0],["2009-02-12",3.3218,3.3844,3.2783,3.3774,9455000.0],["2009-02-13",3.2748,3.28,3.2174,3.2174,8039000.0],["2009-02-17",3.1009,3.1061,3.0018,3.0192,10360000.0],["2009-02-18",3.047,3.047,2.9548,2.9931,9178000.0],["2009-02-19",3.0661,3.0661,2.9357,2.9531,6033000.0],["2009-02-20",2.9009,2.9357,2.8313,2.887,13521000.0],["2009-02-23",2.847,2.8731,2.72,2.7339,12244500.0],["2009-02-24",2.7896,2.9444,2.7896,2.9183,15933500.0],["2009-02-25",2.9792,3.0157,2.8992,2.967,16592000.0],["2009-02-26",2.9096,2.9566,2.8052,2.8261,12079000.0],["2009-02-27",2.9322,2.9322,2.8626,2.88,17349500.0],["2009-03-02",2.9322,2.9653,2.8209,2.8626,21010500.0],["2009-03-03",3.0626,3.0713,2.9618,3.0192,18865500.0],["2009-03-04",3.1374,3.2209,3.1148,3.1792,15092500.0],["2009-03-05",3.0661,3.1166,2.9983,3.0452,12619500.0],["2009-03-06",3.0766,3.0766,2.9148,3.0,12714500.0],["2009-03-09",3.0539,3.1635,3.0313,3.0574,14130000.0],["2009-03-10",3.0957,3.2192,3.0679,3.1844,7753500.0],["2009-03-11",3.2192,3.2626,3.1739,3.1966,10251500.0],["2009-03-12",3.1409,3.2296,3.0887,3.2174,7756500.0],["2009-03-13",3.3357,3.3966,3.3131,3.3705,7184000.0],["2009-03-16",3.4261,3.487,3.3861,3.3896,5776000.0],["2009-03-17",3.4626,3.5566,3.4018,3.5566,8511000.0],["2009-03-18",3.4992,3.6731,3.4661,3.6296,9876000.0],["2009-03-19",3.6,3.6592,3.5566,3.5687,6899500.0],["2009-03-20",3.5531,3.5653,3.4435,3.4661,6697500.0],["2009-03-23",3.6035,3.7722,3.5826,3.7722,7976500.0],["2009-03-24",3.7827,3.7931,3.7044,3.7218,6275000.0],["2009-03-25",3.7705,3.8157,3.68,3.76,24061000.0],["2009-03-26",3.8974,3.9948,3.8853,3.9757,10716000.0],["2009-03-27",3.9127,3.9495,3.8673,3.8952,11206500.0],["2009-03-30",3.7133,3.7343,3.5839,3.6294,12439000.0],["2009-03-31",3.5891,3.6749,3.5891,3.6084,9755000.0],["2009-04-01",3.7606,3.9337,3.7203,3.9057,17886000.0],["2009-04-02",4.0894,4.3517,4.0789,4.259,22711500.0],["2009-04-03",4.259,4.2625,4.1838,4.2381,8270500.0],["2009-04-06",4.1908,4.1908,4.0754,4.1681,6782500.0],["2009-04-07",4.1279,4.1733,4.1034,4.1349,5580000.0],["2009-04-08",4.0981,4.1209,4.0474,4.0859,5573500.0],["2009-04-09",4.3727,4.5546,4.371,4.5459,21608000.0],["2009-04-13",4.4042,4.5442,4.4042,4.5197,6565500.0],["2009-04-14",4.4689,4.5407,4.4392,4.4427,7284000.0],["2009-04-15",4.2888,4.3832,4.287,4.3727,7180500.0],["2009-04-16",4.3378,4.448,4.3238,4.406,6525500.0],["2009-04-17",4.6071,4.6508,4.5511,4.6124,7887500.0],["2009-04-20",4.6491,4.6491,4.4707,4.4952,11864500.0],["2009-04-21",4.4619,4.5914,4.4357,4.5879,6528500.0],["2009-04-22",4.4619,4.5791,4.4025,4.4654,8634000.0],["2009-04-23",4.4689,4.5267,4.4235,4.5267,5918000.0],["2009-04-24",4.5511,4.7121,4.5442,4.6543,11383000.0],["2009-04-27",4.5599,4.6841,4.5372,4.6019,5872500.0],["2009-04-28",4.4602,4.5634,4.4252,4.5074,3672500.0],["2009-04-29",4.5477,4.6386,4.5074,4.5721,6168500.0],["2009-04-30",4.5616,4.6369,4.5092,4.5232,7862000.0],["2009-05-01",4.5494,4.6246,4.5407,4.6194,3485000.0],["2009-05-04",4.6421,4.7628,4.6386,4.7628,4290000.0],["2009-05-05",4.754,4.789,4.7138,4.7663,5112500.0],["2009-05-06",4.7995,4.8607,4.7593,4.852,6214500.0],["2009-05-07",4.873,4.8975,4.7138,4.7663,6889500.0],["2009-05-08",4.8083,4.9132,4.8013,4.887,4292000.0],["2009-05-11",4.7156,4.768,4.6981,4.7138,6848500.0],["2009-05-12",4.7103,4.747,4.6246,4.6946,5151500.0],["2009-05-13",4.6054,4.6736,4.4969,4.5214,7655000.0],["2009-05-14",4.5284,4.7383,4.4689,4.5931,20081000.0],["2009-05-15",4.6578,4.7138,4.5879,4.6316,7201000.0],["2009-05-18",4.4794,4.6089,4.4794,4.5879,10639500.0],["2009-05-19",4.5686,4.6334,4.5546,4.5564,7487500.0],["2009-05-20",4.6054,4.6771,4.5581,4.5669,6552000.0],["2009-05-21",4.6299,4.6299,4.4759,4.5092,6496500.0],["2009-05-22",4.5232,4.5634,4.4987,4.5109,4451000.0],["2009-05-26",4.5039,4.6701,4.4847,4.6491,5273500.0],["2009-05-27",4.5494,4.5896,4.4514,4.4707,5616000.0],["2009-05-28",4.5074,4.5144,4.42,4.5004,6245500.0],["2009-05-29",4.5931,4.6054,4.5232,4.5879,5784000.0],["2009-06-01",4.7086,4.8188,4.7086,4.782,4998000.0],["2009-06-02",4.8415,4.9167,4.817,4.8975,8203000.0],["2009-06-03",4.8695,4.8695,4.7383,4.7873,5552000.0],["2009-06-04",4.7925,4.8747,4.7925,4.8467,4915000.0],["2009-06-05",4.922,4.9359,4.852,4.8677,6436000.0],["2009-06-08",4.747,4.8642,4.7348,4.8188,10731000.0],["2009-06-09",4.8415,4.873,4.7925,4.8345,6220500.0],["2009-06-10",4.8625,4.8642,4.7121,4.7855,3495500.0],["2009-06-11",4.761,4.8572,4.761,4.796,3135000.0],["2009-06-12",4.7243,4.782,4.7226,4.7733,1922000.0],["2009-06-15",4.7033,4.7033,4.5546,4.5896,3553000.0],["2009-06-16",4.6473,4.6596,4.5389,4.5407,3881000.0],["2009-06-17",4.5581,4.6351,4.5372,4.6159,3664000.0],["2009-06-18",4.5442,4.5844,4.5092,4.5442,3856000.0],["2009-06-19",4.5984,4.6264,4.5669,4.5879,3977000.0],["2009-06-22",4.5162,4.5162,4.406,4.4287,4349000.0],["2009-06-23",4.5162,4.5546,4.4864,4.5144,4354500.0],["2009-06-24",4.5459,4.6124,4.5039,4.5302,3943000.0],["2009-06-25",4.4952,4.6456,4.4864,4.6369,2598000.0],["2009-06-26",4.6089,4.6299,4.5669,4.6001,2494000.0],["2009-06-29",4.6666,4.6771,4.6036,4.6491,2646500.0],["2009-06-30",4.6369,4.6369,4.4952,4.5232,6424500.0],["2009-07-01",4.5424,4.5896,4.5232,4.5442,2259000.0],["2009-07-02",4.4602,4.4689,4.3815,4.406,3257500.0],["2009-07-06",4.3832,4.434,4.3762,4.42,2604500.0],["2009-07-07",4.3553,4.3553,4.2416,4.2573,4151500.0],["2009-07-08",4.259,4.2958,4.2276,4.2678,6470500.0],["2009-07-09",4.2695,4.2975,4.2346,4.2765,4036500.0],["2009-07-10",4.2153,4.2206,4.1279,4.1716,4282500.0],["2009-07-13",4.1419,4.2153,4.1296,4.2118,4698500.0],["2009-07-14",4.2993,4.3518,4.2905,4.3325,5107000.0],["2009-07-15",4.35,4.4147,4.343,4.413,8461500.0],["2009-07-16",4.273,4.3535,4.2625,4.336,6184500.0],["2009-07-17",4.2381,4.273,4.2241,4.2573,4881000.0],["2009-07-20",4.2993,4.3273,4.2835,4.308,4207000.0],["2009-07-21",4.329,4.3483,4.2713,4.3098,3494500.0],["2009-07-22",4.2975,4.3448,4.2678,4.3203,4122500.0],["2009-07-23",4.3063,4.441,4.3063,4.4217,6632000.0],["2009-07-24",4.4357,4.448,4.3675,4.4392,4169500.0],["2009-07-27",4.3622,4.3622,4.3045,4.3343,6577000.0],["2009-07-28",4.287,4.3028,4.2503,4.294,7393500.0],["2009-07-29",4.2888,4.35,4.2888,4.3413,11660000.0],["2009-07-30",4.6508,4.7838,4.6124,4.7715,11370000.0],["2009-07-31",4.831,4.9342,4.8258,4.8905,6559000.0],["2009-08-03",4.9412,5.0461,4.9255,5.0059,5669500.0],["2009-08-04",4.9429,4.9429,4.8695,4.8975,5408000.0],["2009-08-05",4.929,4.929,4.845,4.908,4053500.0],["2009-08-06",5.0199,5.0199,4.9132,4.9464,3801000.0],["2009-08-07",4.9464,5.0164,4.9464,4.9569,4598500.0],["2009-08-10",5.0724,5.0724,4.9499,5.0112,4646500.0],["2009-08-11",5.0059,5.0059,4.9255,4.9499,3206500.0],["2009-08-12",4.9202,5.0391,4.9097,4.9937,2963000.0],["2009-08-13",4.9587,4.9849,4.915,4.9727,3005500.0],["2009-08-14",4.9727,4.9972,4.8485,4.8835,7284500.0],["2009-08-17",4.7978,4.8013,4.7173,4.7261,3744000.0],["2009-08-18",4.7663,4.8363,4.7663,4.8223,3230500.0],["2009-08-19",4.5984,4.6981,4.5581,4.6666,6444000.0],["2009-08-20",4.6246,4.6491,4.5861,4.6351,3196500.0],["2009-08-21",4.6106,4.6806,4.6019,4.6543,6348000.0],["2009-08-24",4.6508,4.6788,4.6299,4.6491,3227500.0],["2009-08-25",4.6841,4.7488,4.6701,4.6946,5235000.0],["2009-08-26",4.6981,4.754,4.6841,4.7278,2923500.0],["2009-08-27",4.6963,4.7803,4.6858,4.7663,5772000.0],["2009-08-28",4.8188,4.831,4.7488,4.775,2590500.0],["2009-08-31",4.7208,4.7208,4.6281,4.6771,3853000.0],["2009-09-01",4.6526,4.7348,4.5984,4.6159,6394500.0],["2009-09-02",4.5704,4.6299,4.5704,4.5984,3721000.0],["2009-09-03",4.6141,4.6246,4.5494,4.5966,2710000.0],["2009-09-04",4.6071,4.6666,4.5442,4.6369,2633500.0],["2009-09-08",4.6893,4.7313,4.6718,4.7051,1903500.0],["2009-09-09",4.6473,4.6806,4.6229,4.6508,3295500.0],["2009-09-10",4.6806,4.7243,4.6316,4.7208,2934500.0],["2009-09-11",4.7575,4.803,4.7401,4.7698,3122500.0],["2009-09-14",4.6806,4.7348,4.6701,4.7243,4492000.0],["2009-09-15",4.6666,4.6963,4.6404,4.6788,3627000.0],["2009-09-16",4.81,4.8467,4.7785,4.8362,5050000.0],["2009-09-17",4.831,4.8905,4.8065,4.817,5793000.0],["2009-09-18",4.9727,5.0147,4.9639,4.9779,5436500.0],["2009-09-21",4.9255,4.9797,4.908,4.9552,3156500.0],["2009-09-22",4.9832,5.0269,4.9622,4.9622,4195000.0],["2009-09-23",4.9762,5.0199,4.9185,4.9237,4482500.0],["2009-09-24",5.1074,5.1406,4.9849,5.0391,8745000.0],["2009-09-25",5.1524,5.2578,5.1436,5.1734,12199500.0],["2009-09-28",5.2262,5.3,5.2016,5.2736,4990000.0],["2009-09-29",5.1998,5.2209,5.1313,5.1664,4068000.0],["2009-09-30",5.2121,5.2192,5.0961,5.133,5432000.0],["2009-10-01",5.0451,5.0961,4.9221,4.9256,6457000.0],["2009-10-02",4.8096,4.8324,4.7375,4.7744,6053500.0],["2009-10-05",4.7129,4.7832,4.6812,4.7762,7217000.0],["2009-10-06",4.8043,4.9045,4.8043,4.857,4186000.0],["2009-10-07",4.9098,4.9449,4.8922,4.9379,4266000.0],["2009-10-08",4.9818,5.017,4.9396,4.9572,4837000.0],["2009-10-09",4.9854,5.01,4.9607,4.9994,3291500.0],["2009-10-12",5.0223,5.1295,5.0223,5.0311,2657000.0],["2009-10-13",5.0047,5.0188,4.9396,4.9572,9257500.0],["2009-10-14",5.0064,5.0346,4.966,5.0205,9371000.0],["2009-10-15",5.0451,5.1594,5.0381,5.1365,10395000.0],["2009-10-16",5.0416,5.1172,5.0275,5.0768,4923500.0],["2009-10-19",5.1436,5.2121,5.1348,5.1875,5907000.0],["2009-10-20",5.2033,5.2104,5.0627,5.1172,3701000.0],["2009-10-21",5.119,5.1875,5.0873,5.0908,5691500.0],["2009-10-22",5.0856,5.1647,5.0346,5.1436,4386500.0],["2009-10-23",5.1541,5.1594,5.0574,5.082,3915500.0],["2009-10-26",5.1682,5.2051,5.0715,5.126,5848000.0],["2009-10-27",5.2174,5.2174,5.1207,5.1365,4656500.0],["2009-10-28",5.0891,5.1488,5.0205,5.0328,5385500.0],["2009-10-29",5.2772,5.3914,5.2719,5.3686,10250500.0],["2009-10-30",5.3738,5.4178,5.1084,5.1664,11743000.0],["2009-11-02",5.0979,5.1664,5.0152,5.0803,7868000.0],["2009-11-03",5.0328,5.0996,5.0047,5.0996,6106500.0],["2009-11-04",5.0363,5.0979,5.024,5.0434,3540500.0],["2009-11-05",5.0223,5.0592,4.9977,5.0504,2976500.0],["2009-11-06",5.024,5.0943,5.01,5.075,3297000.0],["2009-11-09",5.1734,5.1875,5.1277,5.184,4365000.0],["2009-11-10",5.1207,5.1664,5.0979,5.1383,2253500.0],["2009-11-11",5.1313,5.1576,5.0803,5.0979,2542000.0],["2009-11-12",5.0047,5.0381,4.9291,4.9643,3897000.0],["2009-11-13",4.9625,5.017,4.9467,4.9836,2774000.0],["2009-11-16",4.9836,5.0715,4.973,5.0328,3407000.0],["2009-11-17",5.0451,5.0451,4.9748,5.0012,3786500.0],["2009-11-18",5.0311,5.0311,4.9291,4.966,3009000.0],["2009-11-19",4.8922,4.8922,4.6953,4.7428,9819000.0],["2009-11-20",4.7305,4.7463,4.6742,4.7111,5022000.0],["2009-11-23",4.7832,4.8166,4.7656,4.8008,5608500.0],["2009-11-24",4.7322,4.7322,4.6637,4.6795,5480000.0],["2009-11-25",4.7885,4.8412,4.7639,4.8271,3467000.0],["2009-11-27",4.6549,4.7498,4.6144,4.69,2535500.0],["2009-11-30",4.7129,4.7357,4.6549,4.6918,5633500.0],["2009-12-01",4.7639,4.8377,4.7533,4.8236,4279000.0],["2009-12-02",4.7269,4.7621,4.7041,4.7463,3828500.0],["2009-12-03",4.9256,5.0082,4.908,4.9186,6636000.0],["2009-12-04",4.9941,5.0609,4.9643,5.0135,4750500.0],["2009-12-07",5.0223,5.0346,4.9924,5.0012,3369000.0],["2009-12-08",5.0451,5.0609,5.0152,5.0398,4599000.0],["2009-12-09",5.0047,5.0047,4.9256,4.9977,3693500.0],["2009-12-10",5.0082,5.0223,4.9748,4.9818,2458000.0],["2009-12-11",5.0732,5.0979,5.0434,5.0979,2943000.0],["2009-12-14",5.1436,5.1629,5.1295,5.1506,2327500.0],["2009-12-15",5.0803,5.1154,5.0803,5.0961,3330000.0],["2009-12-16",5.0943,5.1453,5.0803,5.0996,2827500.0],["2009-12-17",5.0979,5.0979,5.01,5.024,2912500.0],["2009-12-18",4.9994,5.0346,4.9344,5.0346,3718500.0],["2009-12-21",4.9977,5.0785,4.9977,5.024,3175000.0],["2009-12-22",5.0768,5.1348,5.0627,5.1207,2313500.0],["2009-12-23",5.184,5.184,5.1119,5.1611,2904000.0],["2009-12-24",5.177,5.177,5.133,5.1524,831000.0],["2009-12-28",5.1664,5.1998,5.1576,5.1998,1776000.0],["2009-12-29",5.1893,5.1893,5.1471,5.1594,1030000.0],["2009-12-30",5.0715,5.1524,5.0715,5.1506,2539500.0],["2009-12-31",5.1559,5.1682,5.0979,5.0979,4213000.0],["2010-01-04",5.1893,5.3053,5.1858,5.2772,4944000.0],["2010-01-05",5.2244,5.2613,5.1858,5.2526,2839000.0],["2010-01-06",5.2526,5.2649,5.2139,5.2473,2341000.0],["2010-01-07",5.2279,5.2508,5.2016,5.2385,3226500.0],["2010-01-08",5.2807,5.3563,5.2613,5.3457,2870500.0],["2010-01-11",5.4002,5.4055,5.3422,5.3791,3016000.0],["2010-01-12",5.5321,5.5725,5.5285,5.5496,5805000.0],["2010-01-13",5.7623,5.8537,5.736,5.8291,11515000.0],["2010-01-14",5.9047,5.9944,5.8713,5.9293,6336000.0],["2010-01-15",5.8959,5.9082,5.8133,5.8608,4927000.0],["2010-01-19",5.9047,5.9961,5.8871,5.975,3076500.0],["2010-01-20",5.8907,5.8924,5.7975,5.845,5179000.0],["2010-01-21",6.1086,6.1438,5.9873,6.0401,7873000.0],["2010-01-22",6.0946,6.1262,5.9979,6.0084,8128000.0],["2010-01-25",6.1315,6.1508,6.0559,6.1174,4857000.0],["2010-01-26",5.9311,5.9663,5.8625,5.8889,6073500.0],["2010-01-27",5.801,5.8784,5.7412,5.8432,7068500.0],["2010-01-28",6.0313,6.0471,5.8977,5.9416,5870000.0],["2010-01-29",5.8836,5.9575,5.8379,5.8414,4681500.0],["2010-02-01",5.9768,6.0331,5.968,6.0137,6458500.0],["2010-02-02",6.1104,6.2563,6.1086,6.2247,7021500.0],["2010-02-03",6.1086,6.1508,6.0506,6.142,4917000.0],["2010-02-04",6.0717,6.2405,5.8924,6.0612,8592000.0],["2010-02-05",6.0366,6.0735,5.8696,6.0225,7947000.0],["2010-02-08",5.8678,5.8678,5.7905,5.8028,3732000.0],["2010-02-09",5.8713,5.9645,5.859,5.9364,4068000.0],["2010-02-10",5.9645,5.9979,5.8836,5.9434,3095000.0],["2010-02-11",5.9557,5.9891,5.8995,5.9873,3134500.0],["2010-02-12",5.9539,5.9961,5.8907,5.9873,4704000.0],["2010-02-16",5.9241,6.026,5.9241,6.0155,3200000.0],["2010-02-17",6.0401,6.0893,6.0383,6.0541,3318000.0],["2010-02-18",6.0559,6.1069,6.0383,6.1016,5333000.0],["2010-02-19",6.0313,6.0752,6.0067,6.0524,4099000.0],["2010-02-22",6.1526,6.1526,6.0875,6.1139,3564500.0],["2010-02-23",6.1174,6.142,6.0366,6.084,4960000.0],["2010-02-24",6.1069,6.1069,6.0067,6.0823,4359500.0],["2010-02-25",5.9469,5.9768,5.8731,5.9768,5506000.0],["2010-02-26",6.0102,6.0295,5.9539,5.9961,3883000.0],["2010-03-01",6.0471,6.1297,6.0471,6.1174,3933000.0],["2010-03-02",6.1051,6.1807,6.1051,6.1262,3242500.0],["2010-03-03",6.2088,6.2774,6.1825,6.2405,3009000.0],["2010-03-04",6.2282,6.2282,6.1385,6.1596,2713500.0],["2010-03-05",6.309,6.3952,6.2932,6.3881,8062000.0],["2010-03-08",6.462,6.4848,6.4374,6.4602,6773000.0],["2010-03-09",6.4725,6.5622,6.4725,6.5305,4102500.0],["2010-03-10",6.5815,6.6553,6.5604,6.6184,4692500.0],["2010-03-11",6.6342,6.7134,6.6342,6.7098,4699500.0],["2010-03-12",6.5833,6.6149,6.5534,6.5639,3935000.0],["2010-03-15",6.5569,6.6325,6.5411,6.6114,3002000.0],["2010-03-16",6.578,6.6219,6.5639,6.6044,2593000.0],["2010-03-17",6.6395,6.6624,6.6184,6.6448,2020500.0],["2010-03-18",6.6852,6.752,6.68,6.7432,5730000.0],["2010-03-19",6.7925,6.8259,6.7468,6.7925,4247000.0],["2010-03-22",6.7485,6.847,6.7362,6.8276,3302000.0],["2010-03-23",7.0509,7.1106,7.028,7.1089,14794000.0],["2010-03-24",6.8557,6.8821,6.7749,6.803,5824000.0],["2010-03-25",6.6975,6.7098,6.6167,6.6202,6398500.0],["2010-03-26",6.7324,6.7765,6.6901,6.743,3406500.0],["2010-03-29",6.7553,6.7871,6.7236,6.78,2578000.0],["2010-03-30",6.8312,6.8682,6.8065,6.8524,2808500.0],["2010-03-31",6.7659,6.8153,6.7483,6.7606,3363000.0],["2010-04-01",6.7906,6.8224,6.7394,6.7783,4305000.0],["2010-04-05",6.7571,6.8153,6.7394,6.8047,2919500.0],["2010-04-06",6.556,6.6336,6.5419,6.6018,5537500.0],["2010-04-07",6.5207,6.5348,6.4607,6.5048,6987500.0],["2010-04-08",6.4431,6.5101,6.3989,6.5013,2808000.0],["2010-04-09",6.4766,6.5119,6.4395,6.4942,3113500.0],["2010-04-12",6.4378,6.4995,6.4378,6.4466,2439500.0],["2010-04-13",6.4395,6.4642,6.4254,6.4572,4028500.0],["2010-04-14",6.4466,6.5277,6.4201,6.5277,3520000.0],["2010-04-15",6.4554,6.5119,6.4378,6.473,2648000.0],["2010-04-16",6.4236,6.4307,6.2366,6.2737,6137500.0],["2010-04-19",6.3407,6.3989,6.2913,6.3707,4575500.0],["2010-04-20",6.3284,6.3495,6.279,6.2931,5920000.0],["2010-04-21",6.2772,6.2984,6.2419,6.2613,4124500.0],["2010-04-22",6.1449,6.2066,6.1043,6.1978,4748500.0],["2010-04-23",6.1114,6.1714,6.1061,6.1714,3555500.0],["2010-04-26",6.1625,6.2296,6.1608,6.1872,2596000.0],["2010-04-27",6.309,6.3337,6.2102,6.219,9148500.0],["2010-04-28",6.219,6.219,6.1026,6.122,4758000.0],["2010-04-29",6.1731,6.2402,6.1555,6.2349,3974000.0],["2010-04-30",6.1537,6.1537,6.0267,6.0373,4668500.0],["2010-05-03",6.0496,6.122,6.0408,6.1114,3290000.0],["2010-05-04",6.0108,6.0179,5.852,5.9067,4975500.0],["2010-05-05",5.8238,5.9032,5.7673,5.8714,6214500.0],["2010-05-06",5.9102,5.9491,5.5715,5.8573,10339500.0],["2010-05-07",5.8556,5.8944,5.6809,5.8044,6996500.0],["2010-05-10",5.9208,6.0743,5.9208,6.0532,7653500.0],["2010-05-11",5.9226,6.0126,5.8767,5.9226,4410000.0],["2010-05-12",5.8026,5.9226,5.8026,5.8644,5511500.0],["2010-05-13",5.8573,5.8732,5.5433,5.5627,14218500.0],["2010-05-14",5.5697,5.6015,5.4321,5.5027,8642500.0],["2010-05-17",5.3792,5.4392,5.3033,5.411,6146000.0],["2010-05-18",5.4127,5.4762,5.3527,5.3669,7046000.0],["2010-05-19",5.575,5.6315,5.5309,5.598,14740500.0],["2010-05-20",5.4974,5.4974,5.3633,5.411,12036500.0],["2010-05-21",5.6262,5.6985,5.5768,5.6915,9289000.0],["2010-05-24",5.6086,5.6121,5.5203,5.5345,5522500.0],["2010-05-25",5.3051,5.4657,5.2663,5.4515,8550000.0],["2010-05-26",5.3563,5.4974,5.3457,5.3616,7923000.0],["2010-05-27",5.471,5.5944,5.471,5.5839,7119500.0],["2010-05-28",5.5204,5.5221,5.4216,5.4304,4301000.0],["2010-06-01",5.3757,5.4604,5.3298,5.3333,3808500.0],["2010-06-02",5.2451,5.321,5.1957,5.3192,6113000.0],["2010-06-03",5.3404,5.3527,5.2487,5.3016,6759000.0],["2010-06-04",5.1569,5.2416,5.1199,5.1587,5714000.0],["2010-06-07",5.111,5.1393,4.9911,4.9911,6724500.0],["2010-06-08",4.9893,5.0546,4.9558,5.0493,6289000.0],["2010-06-09",4.9805,5.0669,4.9505,4.9752,8430500.0],["2010-06-10",4.9346,4.9981,4.9276,4.9787,6417500.0],["2010-06-11",4.9205,5.0528,4.9205,5.0458,7219500.0],["2010-06-14",5.0722,5.0722,4.9981,5.0105,6670500.0],["2010-06-15",5.0352,5.0969,5.0122,5.0969,9267000.0],["2010-06-16",5.0511,5.0599,4.9346,4.9981,19841000.0],["2010-06-17",4.9981,5.0264,4.9558,4.984,9815000.0],["2010-06-18",4.9593,4.9964,4.8817,4.9276,9381000.0],["2010-06-21",5.0281,5.0669,4.984,5.0105,7851000.0],["2010-06-22",4.9576,4.9576,4.8464,4.8623,6465000.0],["2010-06-23",4.9046,4.9293,4.8182,4.894,7362000.0],["2010-06-24",4.8887,4.8887,4.8076,4.8323,5023000.0],["2010-06-25",4.8164,4.8341,4.767,4.8217,4430500.0],["2010-06-28",4.8252,4.8411,4.7723,4.7917,3235000.0],["2010-06-29",4.7705,4.7829,4.7194,4.7353,7149500.0],["2010-06-30",4.7458,4.8041,4.6894,4.707,5961000.0],["2010-07-01",4.6259,4.6594,4.5606,4.647,9004000.0],["2010-07-02",4.6912,4.73,4.6153,4.6506,4431500.0],["2010-07-06",4.7723,4.8111,4.6894,4.7423,5491500.0],["2010-07-07",4.7088,4.7776,4.7035,4.7723,4896000.0],["2010-07-08",4.8358,4.9046,4.8129,4.9011,5295000.0],["2010-07-09",4.8499,4.9187,4.8429,4.9152,3408500.0],["2010-07-12",5.0158,5.0652,5.0087,5.0299,6023000.0],["2010-07-13",5.1093,5.171,5.0863,5.1569,6116000.0],["2010-07-14",5.1234,5.134,5.0846,5.1304,6192500.0],["2010-07-15",5.0334,5.0793,5.0105,5.0599,5420000.0],["2010-07-16",4.8588,4.8764,4.73,4.7405,7442000.0],["2010-07-19",4.7635,4.7899,4.73,4.7899,6202000.0],["2010-07-20",4.6859,4.7935,4.677,4.7811,6078500.0],["2010-07-21",4.7688,4.7935,4.6823,4.7035,7329500.0],["2010-07-22",4.9258,5.0017,4.9064,4.9717,6389500.0],["2010-07-23",5.0934,5.1181,5.0422,5.1058,6427000.0],["2010-07-26",5.1252,5.1252,5.0511,5.0899,6590500.0],["2010-07-27",5.171,5.2928,5.1675,5.2434,12903500.0],["2010-07-28",5.2434,5.2539,5.1604,5.2151,8293000.0],["2010-07-29",5.478,5.6615,5.478,5.628,16829500.0],["2010-07-30",5.5327,5.5415,5.4639,5.508,7690000.0],["2010-08-02",5.6368,5.6791,5.6121,5.6685,5698000.0],["2010-08-03",5.5803,5.6474,5.5345,5.5415,7178000.0],["2010-08-04",5.5009,5.5203,5.4304,5.5045,6100000.0],["2010-08-05",5.5098,5.5362,5.4956,5.5168,3987000.0],["2010-08-06",5.5574,5.5909,5.5045,5.5874,4120000.0],["2010-08-09",5.5556,5.5944,5.5415,5.5927,3140000.0],["2010-08-10",5.478,5.5168,5.4268,5.4868,3313000.0],["2010-08-11",5.3774,5.3774,5.2487,5.2575,6254000.0],["2010-08-12",5.1816,5.2628,5.1816,5.2381,3687500.0],["2010-08-13",5.3051,5.3386,5.2751,5.2945,3556000.0],["2010-08-16",5.1869,5.231,5.1728,5.2222,4315500.0],["2010-08-17",5.2698,5.3245,5.2645,5.2981,2589500.0],["2010-08-18",5.2698,5.2963,5.2363,5.2716,1900000.0],["2010-08-19",5.2981,5.3475,5.231,5.2786,3947500.0],["2010-08-20",5.1922,5.2134,5.1463,5.2063,3461500.0],["2010-08-23",5.1693,5.1869,5.1058,5.1058,3535500.0],["2010-08-24",5.0211,5.0211,4.9505,4.9523,5054000.0],["2010-08-25",4.9434,5.007,4.9152,4.9928,4501500.0],["2010-08-26",4.9734,5.0034,4.9258,4.9417,3521000.0],["2010-08-27",5.0405,5.104,5.0299,5.0952,7004500.0],["2010-08-30",5.0564,5.0846,5.0264,5.0264,2700000.0],["2010-08-31",4.9346,5.0052,4.9152,4.9381,4429500.0],["2010-09-01",5.0017,5.1075,4.9999,5.1022,3756000.0],["2010-09-02",5.0828,5.1287,5.0616,5.1269,3990000.0],["2010-09-03",5.261,5.2892,5.2257,5.2786,5190000.0],["2010-09-07",5.2434,5.261,5.2028,5.2081,2075500.0],["2010-09-08",5.1975,5.2134,5.1746,5.1869,4768000.0],["2010-09-09",5.2398,5.2751,5.2045,5.231,4210500.0],["2010-09-10",5.2557,5.291,5.2522,5.2839,5227000.0],["2010-09-13",5.2963,5.321,5.2751,5.3157,2466000.0],["2010-09-14",5.2734,5.2839,5.2469,5.2716,4016500.0],["2010-09-15",5.3422,5.4216,5.328,5.4145,4370000.0],["2010-09-16",5.4357,5.4727,5.4233,5.4639,4262500.0],["2010-09-17",5.4992,5.4992,5.4304,5.4551,3878500.0],["2010-09-20",5.4639,5.5803,5.4427,5.5627,2938500.0],["2010-09-21",5.4463,5.4939,5.4233,5.4621,3587000.0],["2010-09-22",5.3863,5.4216,5.3316,5.3422,3065000.0],["2010-09-23",5.3069,5.351,5.2698,5.3033,4121000.0],["2010-09-24",5.4233,5.4868,5.4074,5.4692,2466000.0],["2010-09-27",5.5057,5.5341,5.4703,5.4774,3561500.0],["2010-09-28",5.4614,5.4791,5.4046,5.4614,4048500.0],["2010-09-29",5.5643,5.614,5.559,5.5821,4289500.0],["2010-09-30",5.5306,5.5714,5.4543,5.488,6882000.0],["2010-10-01",5.4667,5.4667,5.3957,5.4206,4724500.0],["2010-10-04",5.4436,5.4454,5.3655,5.4099,3013000.0],["2010-10-05",5.5483,5.6087,5.5306,5.5856,7728000.0],["2010-10-06",5.5909,5.6087,5.5661,5.5892,3553000.0],["2010-10-07",5.6353,5.6406,5.5625,5.5874,7894500.0],["2010-10-08",5.6939,5.7489,5.6708,5.7258,7671500.0],["2010-10-11",5.7152,5.7383,5.7063,5.7223,2635000.0],["2010-10-12",5.6122,5.6673,5.5909,5.6602,3096500.0],["2010-10-13",5.6602,5.7116,5.6531,5.6708,3913500.0],["2010-10-14",5.7418,5.7418,5.6868,5.7187,3732000.0],["2010-10-15",5.7418,5.7418,5.6548,5.7028,3348000.0],["2010-10-18",5.7862,5.8661,5.7862,5.8483,4086000.0],["2010-10-19",5.8146,5.8785,5.788,5.8341,5039500.0],["2010-10-20",5.8412,5.9175,5.8359,5.8945,4024500.0],["2010-10-21",5.953,5.9779,5.8749,5.9282,3892000.0],["2010-10-22",5.9601,5.9672,5.9157,5.9335,3624000.0],["2010-10-25",5.9796,6.0347,5.9459,5.9566,2899000.0],["2010-10-26",6.0027,6.0382,5.969,6.0187,5214000.0],["2010-10-27",5.9921,6.0169,5.9264,6.008,3546500.0],["2010-10-28",5.9779,6.0293,5.969,6.0027,5582000.0],["2010-10-29",6.0134,6.0808,5.9566,6.0063,5812000.0],["2010-11-01",5.8448,5.8661,5.7596,5.8039,7149500.0],["2010-11-02",5.8199,5.827,5.788,5.8057,4758500.0],["2010-11-03",5.7897,5.8359,5.7454,5.8323,3521500.0],["2010-11-04",5.8572,5.8945,5.8448,5.8945,3160500.0],["2010-11-05",5.93,5.9566,5.8732,5.9282,3427500.0],["2010-11-08",5.9495,5.9761,5.9282,5.9761,1816000.0],["2010-11-09",5.9938,5.9974,5.8909,5.9122,2429000.0],["2010-11-10",5.9619,5.9725,5.8732,5.9566,4313500.0],["2010-11-11",5.914,5.9246,5.8749,5.914,1770500.0],["2010-11-12",5.8643,5.9016,5.8164,5.8483,2259000.0],["2010-11-15",6.008,6.0222,5.9708,5.9708,4799000.0],["2010-11-16",6.04,6.0542,5.9388,5.9761,6549500.0],["2010-11-17",6.1163,6.1465,6.1021,6.1181,5102000.0],["2010-11-18",6.2707,6.3133,6.2601,6.2849,6447500.0],["2010-11-19",6.2423,6.3009,6.2122,6.2832,6021500.0],["2010-11-22",6.2352,6.2885,6.1696,6.2778,5105500.0],["2010-11-23",6.127,6.1749,6.1039,6.1145,6440000.0],["2010-11-24",6.1429,6.2122,6.1234,6.2122,4606000.0],["2010-11-26",6.1092,6.1678,6.1057,6.1376,2958000.0],["2010-11-29",6.1891,6.2281,6.1429,6.2122,8212500.0],["2010-11-30",6.2299,6.3293,6.2139,6.2974,5276500.0],["2010-12-01",6.4269,6.5174,6.4269,6.4731,5106500.0],["2010-12-02",6.418,6.5458,6.395,6.489,3424500.0],["2010-12-03",6.434,6.4606,6.4056,6.4464,4070000.0],["2010-12-06",6.4535,6.4997,6.434,6.4908,2232000.0],["2010-12-07",6.4518,6.4695,6.3968,6.4074,5602500.0],["2010-12-08",6.4447,6.4731,6.3755,6.4535,2540500.0],["2010-12-09",6.4535,6.4535,6.3843,6.4251,2174500.0],["2010-12-10",6.3559,6.3595,6.2974,6.3595,4436500.0],["2010-12-13",6.4127,6.4127,6.3488,6.3684,3514000.0],["2010-12-14",6.3435,6.3488,6.2991,6.324,5326000.0],["2010-12-15",6.3133,6.3719,6.3045,6.3275,2756500.0],["2010-12-16",6.2814,6.3329,6.2406,6.3169,3069000.0],["2010-12-17",6.2548,6.2974,6.2423,6.2814,2940500.0],["2010-12-20",6.253,6.2832,6.2246,6.2459,4258500.0],["2010-12-21",6.3364,6.4535,6.3293,6.4322,6303500.0],["2010-12-22",6.3329,6.3524,6.269,6.2974,2375000.0],["2010-12-23",6.2832,6.34,6.2619,6.3133,1830500.0],["2010-12-27",6.2938,6.3258,6.2867,6.3204,1109000.0],["2010-12-28",6.3879,6.3879,6.3258,6.3613,1428500.0],["2010-12-29",6.3985,6.4021,6.3542,6.3666,1363500.0],["2010-12-30",6.3666,6.3719,6.3009,6.3133,1235500.0],["2010-12-31",6.3045,6.3754,6.292,6.3382,1624000.0],["2011-01-03",6.4198,6.4606,6.3861,6.4571,2372500.0],["2011-01-04",6.4535,6.4766,6.3826,6.418,3254500.0],["2011-01-05",6.3559,6.45,6.3453,6.4269,2359000.0],["2011-01-06",6.4376,6.4429,6.3701,6.3914,1805500.0],["2011-01-07",6.4127,6.4447,6.34,6.3968,4497500.0],["2011-01-10",6.3772,6.4198,6.3453,6.418,1924500.0],["2011-01-11",6.4393,6.4624,6.395,6.4535,2600500.0],["2011-01-12",6.4447,6.466,6.4092,6.4606,2451000.0],["2011-01-13",6.3985,6.4003,6.3009,6.3222,7195000.0],["2011-01-14",6.2832,6.3772,6.2707,6.3684,4729000.0],["2011-01-18",6.3471,6.395,6.3346,6.3666,2935500.0],["2011-01-19",6.3897,6.4251,6.3701,6.379,6016000.0],["2011-01-20",6.3222,6.3293,6.2228,6.2885,4564000.0],["2011-01-21",6.0968,6.1341,6.0453,6.0737,4716000.0],["2011-01-24",6.1039,6.2068,6.0915,6.1855,3182500.0],["2011-01-25",6.2406,6.2619,6.1767,6.2388,6118500.0],["2011-01-26",6.2299,6.2477,6.1891,6.1997,3566000.0],["2011-01-27",6.2636,6.3009,6.2352,6.2778,6014500.0],["2011-01-28",6.2725,6.3009,6.1447,6.1731,4219500.0],["2011-01-31",6.1429,6.1465,6.095,6.095,3006000.0],["2011-02-01",6.1429,6.1873,6.1216,6.166,2844000.0],["2011-02-02",6.1749,6.2051,6.1483,6.1749,6216500.0],["2011-02-03",6.2122,6.5121,6.2122,6.4713,11045000.0],["2011-02-04",6.3613,6.4003,6.2991,6.324,10922000.0],["2011-02-07",6.1749,6.2281,6.1536,6.2068,8769000.0],["2011-02-08",6.2299,6.2796,6.2033,6.2548,3279500.0],["2011-02-09",6.2299,6.2299,6.1749,6.221,2488500.0],["2011-02-10",6.1607,6.1962,6.1252,6.182,1767500.0],["2011-02-11",6.1838,6.2175,6.15,6.1944,1709000.0],["2011-02-14",6.2015,6.2352,6.198,6.2122,1891500.0],["2011-02-15",6.1838,6.1909,6.1447,6.1536,1854000.0],["2011-02-16",6.3258,6.3772,6.3062,6.3577,4558000.0],["2011-02-17",6.3826,6.4731,6.3826,6.45,2932500.0],["2011-02-18",6.4393,6.4713,6.4145,6.4624,2500000.0],["2011-02-22",6.4695,6.5281,6.4003,6.418,6025500.0],["2011-02-23",6.4447,6.4447,6.3151,6.3595,3954000.0],["2011-02-24",6.3222,6.3719,6.2938,6.3435,3906000.0],["2011-02-25",6.4074,6.4819,6.4039,6.4748,2224500.0],["2011-02-28",6.5245,6.5618,6.5157,6.5387,2878000.0],["2011-03-01",6.5174,6.5334,6.4358,6.4376,3711500.0],["2011-03-02",6.4322,6.4464,6.3914,6.4234,2069000.0],["2011-03-03",6.4074,6.466,6.3914,6.4535,2580500.0],["2011-03-04",6.395,6.4021,6.324,6.3808,2119000.0],["2011-03-07",6.3719,6.3897,6.237,6.2406,3056000.0],["2011-03-08",6.2477,6.292,6.2086,6.269,2636000.0],["2011-03-09",6.2104,6.2264,6.1625,6.2104,2579000.0],["2011-03-10",6.1305,6.1465,6.0702,6.0808,2709000.0],["2011-03-11",5.9441,5.9654,5.8696,5.937,5548000.0],["2011-03-14",5.4933,5.5554,5.4578,5.5164,24434500.0],["2011-03-15",5.1756,5.5466,5.1383,5.4844,25326500.0],["2011-03-16",5.5199,5.5217,5.236,5.3034,15817000.0],["2011-03-17",5.6797,5.6797,5.5537,5.5732,8996500.0],["2011-03-18",5.5128,5.598,5.472,5.598,6029500.0],["2011-03-21",5.7667,5.7826,5.6957,5.7542,7685000.0],["2011-03-22",5.7436,5.756,5.6974,5.7294,6097000.0],["2011-03-23",5.7365,5.7365,5.6122,5.7063,5373500.0],["2011-03-24",5.6974,5.7773,5.6566,5.7471,6699000.0],["2011-03-25",5.7684,5.7844,5.7152,5.717,7358500.0],["2011-03-28",5.7162,5.718,5.652,5.652,5019500.0],["2011-03-29",5.6627,5.7109,5.652,5.6984,2638500.0],["2011-03-30",5.7591,5.768,5.7287,5.7645,2647000.0],["2011-03-31",5.7145,5.7341,5.6698,5.6841,3664500.0],["2011-04-01",5.6823,5.7305,5.6412,5.6912,6454000.0],["2011-04-04",5.6484,5.6555,5.6073,5.6162,4889500.0],["2011-04-05",5.5537,5.5877,5.5234,5.5555,5606000.0],["2011-04-06",5.4877,5.4912,5.4216,5.4573,7803000.0],["2011-04-07",5.468,5.4841,5.3752,5.4162,6552500.0],["2011-04-08",5.5073,5.5252,5.4484,5.4609,6411000.0],["2011-04-11",5.4305,5.4395,5.3716,5.4002,3265500.0],["2011-04-12",5.3252,5.327,5.2502,5.2841,19731500.0],["2011-04-13",5.3502,5.3555,5.2877,5.318,7304000.0],["2011-04-14",5.3019,5.3216,5.2823,5.3019,2577000.0],["2011-04-15",5.2752,5.3073,5.2716,5.3019,2957500.0],["2011-04-18",5.1698,5.2359,5.1627,5.2234,4375500.0],["2011-04-19",5.2537,5.318,5.2519,5.3055,2800500.0],["2011-04-20",5.3627,5.3841,5.3466,5.3823,4542000.0],["2011-04-21",5.468,5.4698,5.4198,5.4466,6381000.0],["2011-04-25",5.4037,5.4037,5.3412,5.3734,2980000.0],["2011-04-26",5.3144,5.3198,5.2787,5.3198,3861500.0],["2011-04-27",5.1894,5.1984,5.1537,5.1841,7585500.0],["2011-04-28",5.0037,5.0894,4.9734,5.0698,11143500.0],["2011-04-29",5.0698,5.0912,5.0341,5.0555,7500000.0],["2011-05-02",5.1234,5.1966,5.1019,5.143,6247000.0],["2011-05-03",5.1073,5.1269,5.0609,5.0787,3354500.0],["2011-05-04",5.0948,5.1127,5.0305,5.068,4070500.0],["2011-05-05",5.0341,5.0502,4.9877,4.9966,4265000.0],["2011-05-06",5.0591,5.0698,5.0073,5.0109,5525000.0],["2011-05-09",5.093,5.1323,5.0841,5.1216,3610000.0],["2011-05-10",5.1698,5.1966,5.1537,5.1769,2933000.0],["2011-05-11",5.0966,5.0966,5.0287,5.0537,4653000.0],["2011-05-12",4.9984,5.0502,4.9877,5.0412,3640000.0],["2011-05-13",4.9859,4.9894,4.9109,4.9252,3801500.0],["2011-05-16",4.9412,5.0234,4.9323,4.968,5854500.0],["2011-05-17",4.968,5.018,4.968,5.0127,4306000.0],["2011-05-18",4.943,4.9662,4.9198,4.9644,5625500.0],["2011-05-19",4.8591,4.8752,4.8412,4.8609,6881000.0],["2011-05-20",4.8644,4.8662,4.8091,4.8305,3197000.0],["2011-05-23",4.643,4.7823,4.6251,4.7484,12216500.0],["2011-05-24",4.9323,5.0037,4.9234,4.9823,10649000.0],["2011-05-25",4.8716,4.9466,4.8573,4.9377,7297500.0],["2011-05-26",4.8948,4.9127,4.8287,4.8591,6205000.0],["2011-05-27",4.8091,4.8341,4.7823,4.7948,6018500.0],["2011-05-31",4.7859,4.7859,4.7501,4.7751,6111000.0],["2011-06-01",4.7966,4.7966,4.7323,4.7323,4442500.0],["2011-06-02",4.7484,4.768,4.7162,4.7394,3589000.0],["2011-06-03",4.6966,4.7359,4.6966,4.7109,4182000.0],["2011-06-06",4.6251,4.6251,4.5734,4.6001,7768500.0],["2011-06-07",4.5501,4.5519,4.5091,4.5126,5141500.0],["2011-06-08",4.5305,4.5555,4.5001,4.5091,4653500.0],["2011-06-09",4.518,4.5876,4.5162,4.5734,8263500.0],["2011-06-10",4.5269,4.5269,4.4644,4.4662,5265000.0],["2011-06-13",4.4948,4.5144,4.4751,4.4805,4664000.0],["2011-06-14",4.4894,4.5109,4.4769,4.5001,4027500.0],["2011-06-15",4.4734,4.5019,4.4394,4.443,3244500.0],["2011-06-16",4.4269,4.4644,4.4037,4.4287,3394000.0],["2011-06-17",4.4555,4.4769,4.4412,4.4501,5451500.0],["2011-06-20",4.3323,4.3573,4.3233,4.3358,6914000.0],["2011-06-21",4.3394,4.3733,4.3269,4.3698,4617500.0],["2011-06-22",4.468,4.5144,4.4537,4.4537,5756000.0],["2011-06-23",4.4501,4.5251,4.4341,4.5162,8205500.0],["2011-06-24",4.618,4.6359,4.5662,4.5769,5034000.0],["2011-06-27",4.5162,4.5216,4.4859,4.5109,5129000.0],["2011-06-28",4.5198,4.5394,4.5055,4.5394,3723000.0],["2011-06-29",4.5662,4.5787,4.5376,4.5716,2863500.0],["2011-06-30",4.7001,4.7287,4.6859,4.7126,5765000.0],["2011-07-01",4.718,4.7501,4.6716,4.7448,3730500.0],["2011-07-05",4.7769,4.7823,4.7537,4.7751,3979500.0],["2011-07-06",4.7984,4.818,4.7769,4.8091,4926000.0],["2011-07-07",4.8537,4.8752,4.8466,4.8734,3344500.0],["2011-07-08",4.8466,4.8502,4.8144,4.8394,10594000.0],["2011-07-11",4.8323,4.8484,4.7769,4.7966,4590000.0],["2011-07-12",4.7412,4.8091,4.7359,4.7537,5879500.0],["2011-07-13",4.8234,4.8787,4.818,4.8323,3698500.0],["2011-07-14",4.8341,4.8394,4.7537,4.7734,2975000.0],["2011-07-15",4.8126,4.8662,4.7876,4.8269,4479500.0],["2011-07-18",4.8216,4.8269,4.7341,4.7662,3605000.0],["2011-07-19",4.7609,4.7805,4.718,4.7591,2923000.0],["2011-07-20",4.7519,4.7734,4.7466,4.7716,2662000.0],["2011-07-21",4.7466,4.7912,4.7323,4.7859,4330000.0],["2011-07-22",4.7984,4.8019,4.7609,4.7912,2372500.0],["2011-07-25",4.7073,4.7287,4.6912,4.6984,3112000.0],["2011-07-26",4.7234,4.7269,4.6948,4.7144,1945000.0],["2011-07-27",4.6626,4.6662,4.5644,4.5716,5254500.0],["2011-07-28",4.4841,4.5341,4.4519,4.4787,5290000.0],["2011-07-29",4.4573,4.5073,4.4573,4.4823,4321000.0],["2011-08-01",4.5234,4.5305,4.443,4.4769,6679000.0],["2011-08-02",4.5323,4.5644,4.4841,4.4876,7637500.0],["2011-08-03",4.4644,4.4734,4.3769,4.4609,7360500.0],["2011-08-04",4.2966,4.3037,4.1644,4.1698,9177500.0],["2011-08-05",4.1948,4.2269,4.0448,4.1323,13089500.0],["2011-08-08",3.9751,4.0376,3.8555,3.8698,11274000.0],["2011-08-09",4.0751,4.0751,3.8715,4.0376,23424500.0],["2011-08-10",3.8983,3.8983,3.8019,3.8073,14970500.0],["2011-08-11",3.818,3.9287,3.7876,3.8912,14230000.0],["2011-08-12",3.8483,3.8823,3.8055,3.8376,6167500.0],["2011-08-15",3.9519,4.0001,3.9358,3.9948,5321500.0],["2011-08-16",3.9269,3.968,3.8983,3.9215,6494000.0],["2011-08-17",3.9537,3.9733,3.8983,3.9108,4220500.0],["2011-08-18",3.7912,3.7912,3.6715,3.6948,10038500.0],["2011-08-19",3.6698,3.7394,3.6555,3.6662,6485500.0],["2011-08-22",3.7394,3.7394,3.6858,3.6948,5634500.0],["2011-08-23",3.7126,3.7501,3.6858,3.7501,6504000.0],["2011-08-24",3.6233,3.6573,3.5965,3.6448,8513000.0],["2011-08-25",3.684,3.7001,3.6162,3.634,4248000.0],["2011-08-26",3.634,3.734,3.634,3.6948,5573000.0],["2011-08-29",3.8251,3.8662,3.8073,3.8626,3630500.0],["2011-08-30",3.8983,3.9466,3.8769,3.9305,6081000.0],["2011-08-31",3.9394,3.9644,3.8876,3.9198,6335000.0],["2011-09-01",3.9412,3.968,3.8787,3.8858,4285500.0],["2011-09-02",3.7323,3.7412,3.6948,3.7019,5155000.0],["2011-09-06",3.5323,3.5626,3.493,3.5465,5140500.0],["2011-09-07",3.6162,3.684,3.6108,3.6519,5676500.0],["2011-09-08",3.5948,3.6412,3.5698,3.5894,6128000.0],["2011-09-09",3.5483,3.559,3.4948,3.5055,5113000.0],["2011-09-12",3.4769,3.4965,3.4108,3.4823,5460000.0],["2011-09-13",3.4823,3.4965,3.4483,3.4894,3399000.0],["2011-09-14",3.5376,3.5912,3.4858,3.5501,4058000.0],["2011-09-15",3.5662,3.584,3.543,3.5769,2857500.0],["2011-09-16",3.6662,3.6751,3.6269,3.6608,4141500.0],["2011-09-19",3.5894,3.6233,3.5483,3.6019,5304500.0],["2011-09-20",3.5662,3.5805,3.5251,3.5376,3811000.0],["2011-09-21",3.5126,3.5358,3.4251,3.4251,3263000.0],["2011-09-22",3.3947,3.4072,3.284,3.3322,9800000.0],["2011-09-23",3.3608,3.409,3.3465,3.3965,7438500.0],["2011-09-26",3.3822,3.3965,3.3144,3.3912,4022000.0],["2011-09-27",3.4642,3.5434,3.4426,3.4588,5003000.0],["2011-09-28",3.556,3.5596,3.4732,3.4804,7908500.0],["2011-09-29",3.5578,3.574,3.4912,3.5506,5089500.0],["2011-09-30",3.4876,3.4876,3.4049,3.4192,7962500.0],["2011-10-03",3.3851,3.3923,3.2573,3.2591,6490000.0],["2011-10-04",3.3131,3.3923,3.2681,3.3869,10000000.0],["2011-10-05",3.3275,3.3833,3.2969,3.3797,5593000.0],["2011-10-06",3.4175,3.4408,3.3887,3.4408,13122500.0],["2011-10-07",3.3527,3.3599,3.2573,3.2843,10099000.0],["2011-10-10",3.3383,3.4192,3.3383,3.4192,4510000.0],["2011-10-11",3.4804,3.5434,3.4624,3.5236,6687000.0],["2011-10-12",3.592,3.6298,3.5632,3.5884,5426000.0],["2011-10-13",3.6352,3.655,3.601,3.6388,6078500.0],["2011-10-14",3.6532,3.655,3.6136,3.6298,7275500.0],["2011-10-17",3.7108,3.736,3.6514,3.6658,5647500.0],["2011-10-18",3.673,3.7702,3.6478,3.7414,6664500.0],["2011-10-19",3.6766,3.6964,3.628,3.6424,8325000.0],["2011-10-20",3.6334,3.6568,3.5884,3.6406,6176000.0],["2011-10-21",3.6982,3.727,3.682,3.727,3277500.0],["2011-10-24",3.628,3.6712,3.6136,3.6676,6406500.0],["2011-10-25",3.6658,3.6982,3.6316,3.637,4125000.0],["2011-10-26",3.727,3.7288,3.6514,3.709,4015000.0],["2011-10-27",3.862,3.9771,3.8242,3.9699,5217000.0],["2011-10-28",4.0149,4.0473,4.0023,4.0275,5957500.0],["2011-10-31",3.8925,3.9177,3.772,3.7738,6131000.0],["2011-11-01",3.5632,3.6172,3.529,3.547,7180500.0],["2011-11-02",3.3905,3.3905,3.2807,3.3347,11052000.0],["2011-11-03",3.3617,3.3617,3.2033,3.2951,13701000.0],["2011-11-04",3.2231,3.2465,3.1853,3.2249,6878500.0],["2011-11-07",3.2159,3.2429,3.1871,3.2375,3981000.0],["2011-11-08",3.1565,3.1619,3.1061,3.1457,7278000.0],["2011-11-09",3.1565,3.1583,3.0755,3.0953,8329000.0],["2011-11-10",3.1115,3.1151,3.0431,3.0791,6429500.0],["2011-11-11",3.1799,3.1799,3.1331,3.1565,5177500.0],["2011-11-14",3.1709,3.1925,3.1403,3.1511,6089500.0],["2011-11-15",3.1403,3.1547,3.1043,3.1349,5139000.0],["2011-11-16",3.0917,3.0917,3.0323,3.0359,6392000.0],["2011-11-17",3.0809,3.0845,2.9963,3.0233,5746500.0],["2011-11-18",3.0575,3.0611,3.0323,3.0431,7712500.0],["2011-11-21",2.9711,2.9711,2.9082,2.9298,4792000.0],["2011-11-22",3.0161,3.0377,2.9765,2.9819,7426500.0],["2011-11-23",2.9639,2.9639,2.9082,2.928,5984000.0],["2011-11-25",3.0863,3.1133,3.0521,3.0521,8593000.0],["2011-11-28",3.1583,3.1835,3.1421,3.1529,11186000.0],["2011-11-29",3.1889,3.2069,3.1421,3.1619,9531500.0],["2011-11-30",3.2393,3.2753,3.2339,3.2483,10058500.0],["2011-12-01",3.2357,3.2573,3.2213,3.2375,5392500.0],["2011-12-02",3.2519,3.2519,3.1853,3.1979,5890500.0],["2011-12-05",3.2195,3.2465,3.1943,3.2177,2936500.0],["2011-12-06",3.2033,3.2033,3.1583,3.1817,3080500.0],["2011-12-07",3.3257,3.3491,3.3095,3.3347,9877000.0],["2011-12-08",3.3293,3.3401,3.2537,3.2645,7346000.0],["2011-12-09",3.2609,3.2915,3.2375,3.2897,10841500.0],["2011-12-12",3.2429,3.2429,3.1853,3.2159,4202500.0],["2011-12-13",3.2159,3.2267,3.1313,3.1511,4819500.0],["2011-12-14",3.0917,3.1187,3.0629,3.0773,10790000.0],["2011-12-15",3.1295,3.1385,3.0845,3.0935,5278000.0],["2011-12-16",3.1313,3.1457,3.0953,3.1151,4091500.0],["2011-12-19",3.0647,3.0719,2.9999,3.0071,4639000.0],["2011-12-20",3.0791,3.1241,3.0611,3.1151,8196500.0],["2011-12-21",3.1331,3.1439,3.0953,3.1439,3291500.0],["2011-12-22",3.1583,3.2051,3.1583,3.1961,3070000.0],["2011-12-23",3.1997,3.2375,3.1997,3.2303,2106500.0],["2011-12-27",3.2069,3.2231,3.1997,3.1997,1883000.0],["2011-12-28",3.1619,3.1619,3.0629,3.0737,4094000.0],["2011-12-29",3.0971,3.1817,3.0953,3.1817,11495000.0],["2011-12-30",3.1943,3.2699,3.1871,3.2465,14090500.0],["2012-01-03",3.2897,3.3293,3.2897,3.3077,7074000.0],["2012-01-04",3.2825,3.2879,3.2645,3.2789,5732000.0],["2012-01-05",3.2087,3.2123,3.1673,3.1853,7324500.0],["2012-01-06",3.1619,3.1619,3.1259,3.1385,2970500.0],["2012-01-09",3.1511,3.1511,3.1223,3.1439,2647000.0],["2012-01-10",3.1853,3.1961,3.1691,3.1853,5187000.0],["2012-01-11",3.1691,3.1853,3.1529,3.1835,2956000.0],["2012-01-12",3.1043,3.1151,3.0791,3.1061,4744000.0],["2012-01-13",3.0953,3.0953,3.0611,3.0827,1960000.0],["2012-01-17",3.0593,3.0593,3.0143,3.0179,5783500.0],["2012-01-18",3.0503,3.0899,3.0431,3.0809,3967000.0],["2012-01-19",3.0989,3.1241,3.0953,3.1043,5266500.0],["2012-01-20",3.1511,3.2177,3.1385,3.2123,8273000.0],["2012-01-23",3.3167,3.3509,3.3149,3.3347,8828500.0],["2012-01-24",3.2321,3.2411,3.2033,3.2303,3978500.0],["2012-01-25",3.3221,3.3743,3.3149,3.3581,7362000.0],["2012-01-26",3.3437,3.3689,3.3203,3.3311,9155000.0],["2012-01-27",3.3149,3.3365,3.2915,3.3149,3605500.0],["2012-01-30",3.2699,3.2735,3.2393,3.2591,3767500.0],["2012-01-31",3.3005,3.3077,3.2573,3.2789,3031000.0],["2012-02-01",3.2501,3.3221,3.2447,3.2735,15402500.0],["2012-02-02",3.1763,3.1817,3.0323,3.0755,19673000.0],["2012-02-03",3.3923,3.4768,3.3815,3.457,22267500.0],["2012-02-06",3.484,3.502,3.4696,3.4984,6613500.0],["2012-02-07",3.5344,3.547,3.448,3.5416,8322000.0],["2012-02-08",3.5614,3.601,3.5596,3.5794,5977500.0],["2012-02-09",3.5884,3.5992,3.5632,3.583,4426000.0],["2012-02-10",3.5434,3.5434,3.493,3.5146,8755000.0],["2012-02-13",3.52,3.5236,3.4894,3.5056,4048000.0],["2012-02-14",3.4606,3.4606,3.4193,3.4426,6228000.0],["2012-02-15",3.5938,3.6262,3.5902,3.5974,10974500.0],["2012-02-16",3.637,3.6928,3.637,3.6892,6597500.0],["2012-02-17",3.7162,3.727,3.6928,3.7072,2610500.0],["2012-02-21",3.7306,3.7432,3.7,3.718,7535500.0],["2012-02-22",3.754,3.7684,3.7468,3.7576,8074500.0],["2012-02-23",3.7648,3.8188,3.7486,3.8134,7252000.0],["2012-02-24",3.9123,3.9321,3.8961,3.9105,6572000.0],["2012-02-27",3.8763,3.9213,3.8512,3.9033,5883500.0],["2012-02-28",3.9753,4.0221,3.9645,4.0059,7599500.0],["2012-02-29",3.9213,3.9303,3.8476,3.8494,9995000.0],["2012-03-01",3.8674,3.9087,3.8494,3.8817,6188500.0],["2012-03-02",3.8584,3.8602,3.8278,3.8458,4744500.0],["2012-03-05",3.7234,3.7468,3.7144,3.7306,6492500.0],["2012-03-06",3.6622,3.6748,3.6388,3.664,6449000.0],["2012-03-07",3.6694,3.6838,3.6406,3.6748,3179500.0],["2012-03-08",3.6784,3.6838,3.6568,3.6748,19134500.0],["2012-03-09",3.79,3.862,3.7702,3.826,14034500.0],["2012-03-12",3.7666,3.7828,3.7396,3.7522,3180000.0],["2012-03-13",3.754,3.8062,3.7504,3.8044,10442500.0],["2012-03-14",3.8835,3.9105,3.8566,3.8853,6672000.0],["2012-03-15",3.9015,3.9285,3.8871,3.9141,5563500.0],["2012-03-16",3.9555,3.9681,3.9159,3.9249,9629500.0],["2012-03-19",3.8907,3.9051,3.8656,3.8961,6153000.0],["2012-03-20",3.8548,3.8584,3.8152,3.8476,4827500.0],["2012-03-21",3.7252,3.7468,3.7,3.7288,7708000.0],["2012-03-22",3.7198,3.7198,3.6874,3.6982,4635500.0],["2012-03-23",3.628,3.6586,3.601,3.6568,5175000.0],["2012-03-26",3.691,3.709,3.6766,3.7072,3774000.0],["2012-03-27",3.7666,3.8338,3.7575,3.7739,3507000.0],["2012-03-28",3.8738,3.8811,3.8175,3.8393,5956000.0],["2012-03-29",3.8066,3.8229,3.7775,3.8029,9283000.0],["2012-03-30",3.7957,3.7975,3.7502,3.7739,3405500.0],["2012-04-02",3.7357,3.7848,3.7339,3.7811,3299000.0],["2012-04-03",3.7684,3.7721,3.703,3.7248,4594500.0],["2012-04-04",3.6122,3.6176,3.5649,3.5831,5865000.0],["2012-04-05",3.6249,3.6721,3.6212,3.6358,2986500.0],["2012-04-09",3.634,3.663,3.6249,3.6521,5578500.0],["2012-04-10",3.3596,3.4105,3.2815,3.3142,24408000.0],["2012-04-11",3.3978,3.4087,3.3723,3.4068,9480000.0],["2012-04-12",3.4014,3.4286,3.3923,3.4032,13373000.0],["2012-04-13",3.2742,3.2815,3.147,3.1543,18034500.0],["2012-04-16",3.2379,3.2488,3.1652,3.1815,15553000.0],["2012-04-17",3.1797,3.1961,3.1724,3.1797,12523000.0],["2012-04-18",3.0889,3.0998,3.0162,3.0689,25208500.0],["2012-04-19",3.0634,3.0798,3.0253,3.0344,11509000.0],["2012-04-20",3.0434,3.0652,3.0144,3.058,8283500.0],["2012-04-23",2.9853,3.0089,2.958,2.9998,7474000.0],["2012-04-24",2.9889,3.0271,2.9853,3.0198,11864500.0],["2012-04-25",2.9762,2.9908,2.9544,2.9835,8240000.0],["2012-04-26",2.9689,3.0162,2.9617,2.998,5061500.0],["2012-04-27",2.9689,2.978,2.9381,2.9653,3925500.0],["2012-04-30",2.9599,2.9599,2.9272,2.9453,5892000.0],["2012-05-01",2.8799,2.9199,2.8672,2.9054,16128500.0],["2012-05-02",2.8726,2.8726,2.8363,2.8581,8305500.0],["2012-05-03",2.8617,2.8617,2.8072,2.82,8600000.0],["2012-05-04",2.7982,2.8072,2.7527,2.7836,11458000.0],["2012-05-07",2.7782,2.7945,2.7527,2.7818,8859000.0],["2012-05-08",2.7509,2.7527,2.6982,2.7291,9709500.0],["2012-05-09",2.7727,2.7854,2.7364,2.7673,19387000.0],["2012-05-10",2.8236,2.8617,2.7836,2.7945,14407000.0],["2012-05-11",2.571,2.591,2.5383,2.5765,19371500.0],["2012-05-14",2.6019,2.6056,2.5765,2.5801,7168000.0],["2012-05-15",2.5565,2.5692,2.5202,2.5274,6199000.0],["2012-05-16",2.5274,2.5456,2.4947,2.5002,9915500.0],["2012-05-17",2.5892,2.6092,2.5674,2.5874,16773000.0],["2012-05-18",2.5401,2.5529,2.4929,2.502,7106500.0],["2012-05-21",2.5311,2.5692,2.5147,2.5674,6075000.0],["2012-05-22",2.5456,2.571,2.5311,2.5438,5065500.0],["2012-05-23",2.5093,2.5165,2.462,2.5129,6597000.0],["2012-05-24",2.5238,2.5274,2.4784,2.5002,13667000.0],["2012-05-25",2.4166,2.4311,2.4057,2.4166,8923500.0],["2012-05-29",2.4402,2.4656,2.4366,2.462,4970500.0],["2012-05-30",2.3984,2.3984,2.3566,2.3675,8124500.0],["2012-05-31",2.3984,2.4166,2.3748,2.4057,6098500.0],["2012-06-01",2.3167,2.3203,2.2948,2.2985,9579500.0],["2012-06-04",2.333,2.333,2.2967,2.3239,5735000.0],["2012-06-05",2.373,2.422,2.353,2.3984,9320000.0],["2012-06-06",2.4275,2.4784,2.4202,2.4693,10435000.0],["2012-06-07",2.4802,2.4874,2.4148,2.4184,11098500.0],["2012-06-08",2.3294,2.3403,2.3167,2.3348,8171500.0],["2012-06-11",2.3748,2.3766,2.3167,2.3185,7591500.0],["2012-06-12",2.3385,2.3802,2.3185,2.3748,9608000.0],["2012-06-13",2.3403,2.3512,2.3112,2.3185,6450500.0],["2012-06-14",2.3603,2.3657,2.3421,2.3584,13369000.0],["2012-06-15",2.3766,2.3984,2.3675,2.3948,3609500.0],["2012-06-18",2.422,2.4566,2.4202,2.4402,5750000.0],["2012-06-19",2.4638,2.4874,2.4584,2.4638,7752500.0],["2012-06-20",2.5274,2.5656,2.5183,2.5383,9153000.0],["2012-06-21",2.5256,2.5311,2.4566,2.462,6269500.0],["2012-06-22",2.6237,2.6292,2.5892,2.6001,12100000.0],["2012-06-25",2.5619,2.5692,2.5165,2.5365,7099000.0],["2012-06-26",2.5238,2.5274,2.4947,2.5147,5597500.0],["2012-06-27",2.5002,2.522,2.4874,2.5093,7196500.0],["2012-06-28",2.4874,2.502,2.4711,2.4929,7425000.0],["2012-06-29",2.5692,2.5928,2.5692,2.5874,9527500.0],["2012-07-02",2.5765,2.5801,2.5456,2.5801,4069000.0],["2012-07-03",2.5765,2.6001,2.5638,2.5928,3235000.0],["2012-07-05",2.5056,2.5129,2.4693,2.5038,6799500.0],["2012-07-06",2.482,2.4856,2.4602,2.4784,5051500.0],["2012-07-09",2.462,2.4675,2.4275,2.4438,3920000.0],["2012-07-10",2.393,2.4075,2.3639,2.3802,8296500.0],["2012-07-11",2.3566,2.3584,2.3185,2.3385,6005500.0],["2012-07-12",2.2894,2.2894,2.2512,2.2712,13685500.0],["2012-07-13",2.2785,2.3112,2.2767,2.3003,3839500.0],["2012-07-16",2.2912,2.3148,2.2749,2.2894,5472000.0],["2012-07-17",2.2294,2.2422,2.1876,2.2349,12593000.0],["2012-07-18",2.2294,2.2531,2.2204,2.2422,3968000.0],["2012-07-19",2.264,2.2839,2.2585,2.2839,3875500.0],["2012-07-20",2.2113,2.2131,2.1931,2.1949,5840500.0],["2012-07-23",2.1313,2.1386,2.1059,2.1259,9365500.0],["2012-07-24",2.1259,2.1331,2.0968,2.1168,8202000.0],["2012-07-25",2.0459,2.0641,2.0368,2.0459,9048000.0],["2012-07-26",2.1241,2.1695,2.1241,2.1622,10040000.0],["2012-07-27",2.1985,2.2603,2.1985,2.244,9504500.0],["2012-07-30",2.1804,2.1967,2.1749,2.184,6135000.0],["2012-07-31",2.2276,2.2331,2.204,2.2076,7255500.0],["2012-08-01",2.2004,2.2458,2.1895,2.2058,16095000.0],["2012-08-02",2.164,2.1695,1.9823,2.0423,26043000.0],["2012-08-03",2.1059,2.135,2.0986,2.115,7886000.0],["2012-08-06",2.0823,2.115,2.0823,2.0913,8888500.0],["2012-08-07",2.115,2.1331,2.1095,2.1204,6834000.0],["2012-08-08",2.1041,2.1331,2.1041,2.1277,8531000.0],["2012-08-09",2.1313,2.1822,2.1295,2.1767,10377000.0],["2012-08-10",2.184,2.2531,2.1767,2.2422,9947000.0],["2012-08-13",2.2022,2.2331,2.2022,2.2185,5432500.0],["2012-08-14",2.1422,2.1459,2.1186,2.1277,11126000.0],["2012-08-15",2.0568,2.0714,2.0459,2.0695,9236500.0],["2012-08-16",2.1186,2.1549,2.1168,2.1513,11313500.0],["2012-08-17",2.1731,2.1767,2.1622,2.1713,7104500.0],["2012-08-20",2.1695,2.1858,2.1604,2.1804,7762500.0],["2012-08-21",2.1822,2.1985,2.1586,2.1713,7104500.0],["2012-08-22",2.1386,2.1513,2.1222,2.1422,6736000.0],["2012-08-23",2.1404,2.1422,2.1059,2.1095,5974500.0],["2012-08-24",2.1004,2.1422,2.095,2.1277,8089500.0],["2012-08-27",2.1295,2.1313,2.1131,2.115,5059500.0],["2012-08-28",2.0932,2.1004,2.0859,2.0877,4679000.0],["2012-08-29",2.1386,2.144,2.1241,2.1313,6510000.0],["2012-08-30",2.095,2.0986,2.0732,2.0768,3358500.0],["2012-08-31",2.0605,2.0732,2.0441,2.055,7826500.0],["2012-09-04",2.0586,2.0641,2.0387,2.0532,5017000.0],["2012-09-05",2.0168,2.0187,2.0023,2.0114,5694500.0],["2012-09-06",2.0096,2.0496,2.0096,2.0387,8039500.0],["2012-09-07",2.0841,2.1222,2.0804,2.115,8654500.0],["2012-09-10",2.1422,2.1531,2.1331,2.135,10993000.0],["2012-09-11",2.1386,2.1731,2.1368,2.1677,9086000.0],["2012-09-12",2.1786,2.1985,2.1731,2.1876,12461500.0],["2012-09-13",2.2167,2.2749,2.2076,2.2712,16466000.0],["2012-09-14",2.313,2.4711,2.2985,2.3712,27359500.0],["2012-09-17",2.3875,2.4602,2.3475,2.3821,32100500.0],["2012-09-18",2.3911,2.4293,2.3748,2.4002,15194500.0],["2012-09-19",2.4202,2.4275,2.4093,2.4148,12015500.0],["2012-09-20",2.3512,2.3603,2.3276,2.3385,8212500.0],["2012-09-21",2.333,2.3366,2.3039,2.3076,7617500.0],["2012-09-24",2.2567,2.2567,2.2422,2.2458,7792500.0],["2012-09-25",2.2664,2.2793,2.2167,2.2167,8856500.0],["2012-09-26",2.1965,2.1965,2.1505,2.1799,10353500.0],["2012-09-27",2.2002,2.2462,2.1836,2.2296,12745000.0],["2012-09-28",2.1818,2.1836,2.1431,2.1523,11315500.0],["2012-10-01",2.1818,2.202,2.1707,2.1781,10871000.0],["2012-10-02",2.1891,2.202,2.1689,2.1799,5536500.0],["2012-10-03",2.1854,2.191,2.1689,2.1873,8412500.0],["2012-10-04",2.1689,2.1726,2.156,2.1597,5920500.0],["2012-10-05",2.2259,2.2443,2.2038,2.2075,8960500.0],["2012-10-08",2.1946,2.2075,2.1891,2.191,3119000.0],["2012-10-09",2.1321,2.1413,2.1137,2.1174,6713500.0],["2012-10-10",2.1063,2.1119,2.0824,2.0916,6989500.0],["2012-10-11",2.1174,2.1211,2.1045,2.1045,5205000.0],["2012-10-12",2.1192,2.1321,2.0788,2.0898,5399000.0],["2012-10-15",2.1395,2.1542,2.1321,2.1505,7068500.0],["2012-10-16",2.191,2.213,2.1891,2.2075,8272500.0],["2012-10-17",2.2388,2.2572,2.237,2.2498,5582000.0],["2012-10-18",2.2719,2.2811,2.259,2.2719,4002000.0],["2012-10-19",2.2664,2.2719,2.2186,2.2351,6891500.0],["2012-10-22",2.259,2.2756,2.2462,2.2719,6593000.0],["2012-10-23",2.2259,2.2296,2.191,2.2241,12137500.0],["2012-10-24",2.2406,2.2443,2.2057,2.2112,8191000.0],["2012-10-25",2.2057,2.213,2.1744,2.1891,8730000.0],["2012-10-26",2.1634,2.1855,2.1634,2.1799,5752500.0],["2012-10-31",2.1965,2.202,2.1542,2.1597,11737500.0],["2012-11-01",2.1505,2.202,2.1468,2.1744,12081000.0],["2012-11-02",2.1487,2.1487,2.0824,2.0843,13669000.0],["2012-11-05",2.088,2.0898,2.0383,2.0696,15786500.0],["2012-11-06",2.0567,2.0659,2.0383,2.0567,15435500.0],["2012-11-07",2.0769,2.0769,2.0309,2.0567,7102000.0],["2012-11-08",2.0346,2.042,1.9996,2.0052,20628000.0],["2012-11-09",2.0125,2.0236,1.9923,1.9978,13801000.0],["2012-11-12",1.9813,1.9849,1.9518,1.9592,9944500.0],["2012-11-13",1.9813,1.9923,1.9684,1.9813,11486500.0],["2012-11-14",1.8488,1.8562,1.7973,1.8065,63423500.0],["2012-11-15",1.801,1.8249,1.7973,1.8047,18291000.0],["2012-11-16",1.8525,1.8709,1.8341,1.8617,23236500.0],["2012-11-19",1.8672,1.8801,1.858,1.8746,12732000.0],["2012-11-20",1.8543,1.8543,1.8194,1.8378,9216500.0],["2012-11-21",1.8433,1.8562,1.8378,1.8543,4976500.0],["2012-11-23",1.812,1.8617,1.812,1.8433,7783000.0],["2012-11-26",1.8267,1.8286,1.8065,1.8212,5633500.0],["2012-11-27",1.8138,1.8194,1.7881,1.7918,15503500.0],["2012-11-28",1.7789,1.8047,1.7642,1.801,7622000.0],["2012-11-29",1.801,1.823,1.7955,1.8212,5409000.0],["2012-11-30",1.7899,1.7973,1.7863,1.7918,4210500.0],["2012-12-03",1.7881,1.7936,1.7715,1.7826,5198000.0],["2012-12-04",1.7734,1.7863,1.766,1.7715,6215000.0],["2012-12-05",1.766,1.7973,1.7605,1.7844,12994000.0],["2012-12-06",1.8194,1.8488,1.812,1.8414,15828000.0],["2012-12-07",1.8525,1.8672,1.847,1.8617,9493000.0],["2012-12-10",1.8341,1.8396,1.8157,1.8359,8512000.0],["2012-12-11",1.8157,1.8322,1.812,1.8194,5806000.0],["2012-12-12",1.858,1.8911,1.8451,1.8819,14473000.0],["2012-12-13",1.9389,1.9886,1.9353,1.9739,21528000.0],["2012-12-14",1.9868,2.0199,1.9868,2.0162,21207000.0],["2012-12-17",2.018,2.0272,2.0088,2.0236,7946500.0],["2012-12-18",2.0236,2.0512,2.0217,2.0456,15098000.0],["2012-12-19",2.0493,2.0788,2.0162,2.018,17034500.0],["2012-12-20",2.018,2.0475,2.0088,2.0475,13688500.0],["2012-12-21",2.0052,2.0236,1.9941,2.0107,9568000.0],["2012-12-24",2.0144,2.0217,2.007,2.007,2751500.0],["2012-12-26",2.042,2.064,2.0254,2.0438,10361000.0],["2012-12-27",2.0291,2.0401,2.0125,2.0309,10504000.0],["2012-12-28",2.0272,2.042,2.018,2.0254,5682000.0],["2012-12-31",2.0272,2.0622,2.0217,2.0604,6941500.0],["2013-01-02",2.1082,2.1229,2.0935,2.1174,11421500.0],["2013-01-03",2.1063,2.1284,2.099,2.1137,11931000.0],["2013-01-04",2.0438,2.0677,2.0383,2.0493,24922500.0],["2013-01-07",2.018,2.0346,1.9997,2.018,15516500.0],["2013-01-08",1.9905,1.9923,1.9481,1.9721,16327500.0],["2013-01-09",1.9813,1.9923,1.9702,1.9757,10316000.0],["2013-01-10",2.0272,2.042,2.0217,2.0328,25874000.0],["2013-01-11",2.0475,2.0548,2.0364,2.0401,24011500.0],["2013-01-14",2.0567,2.0861,2.0567,2.0751,26062500.0],["2013-01-15",2.064,2.0696,2.0475,2.0659,36013500.0],["2013-01-16",2.064,2.1045,2.0548,2.0604,31737500.0],["2013-01-17",2.1247,2.2038,2.1192,2.191,53490000.0],["2013-01-18",2.3289,2.3437,2.2958,2.3363,46427500.0],["2013-01-22",2.4246,2.4614,2.4117,2.4559,40625000.0],["2013-01-23",2.4209,2.4448,2.4062,2.4375,16165500.0],["2013-01-24",2.4669,2.4945,2.4577,2.4871,23384500.0],["2013-01-25",2.6343,2.6601,2.6214,2.6509,32981500.0],["2013-01-28",2.8495,2.8495,2.7281,2.7815,41255000.0],["2013-01-29",2.7796,2.8017,2.7594,2.7852,28322500.0],["2013-01-30",2.7778,2.7907,2.7539,2.7576,15995500.0],["2013-01-31",2.7392,2.7557,2.6913,2.7484,12986000.0],["2013-02-01",2.7061,2.7852,2.6932,2.7833,25086000.0],["2013-02-04",2.8992,2.9047,2.8403,2.8477,32019000.0],["2013-02-05",2.8937,2.9305,2.8827,2.9121,20855500.0],["2013-02-06",2.8808,2.9158,2.8551,2.9103,18191000.0],["2013-02-07",2.8091,2.8422,2.6785,2.7833,38904500.0],["2013-02-08",2.7042,2.7594,2.6987,2.7447,23609000.0],["2013-02-11",2.7594,2.7686,2.741,2.7576,10150000.0],["2013-02-12",2.7171,2.7245,2.6821,2.7005,13629000.0],["2013-02-13",2.6049,2.6343,2.5994,2.6141,29681500.0],["2013-02-14",2.6251,2.6601,2.6049,2.6178,16297000.0],["2013-02-15",2.6288,2.6472,2.6178,2.638,13207000.0],["2013-02-19",2.6748,2.7079,2.6748,2.695,12449000.0],["2013-02-20",2.7134,2.7189,2.6564,2.6619,15565500.0],["2013-02-21",2.6325,2.6343,2.5644,2.5902,18529500.0],["2013-02-22",2.5736,2.5994,2.5552,2.5883,10175000.0],["2013-02-25",2.6141,2.6343,2.5295,2.5368,14256000.0],["2013-02-26",2.5644,2.5846,2.5534,2.5828,15351500.0],["2013-02-27",2.5883,2.6417,2.5846,2.638,9592500.0],["2013-02-28",2.6454,2.695,2.6398,2.6821,15269500.0],["2013-03-01",2.7557,2.8109,2.7318,2.8017,24474000.0],["2013-03-04",2.8495,2.8698,2.8017,2.8643,24085500.0],["2013-03-05",2.8422,2.8661,2.8367,2.8532,12381500.0],["2013-03-06",2.8955,2.9342,2.8937,2.9139,13566000.0],["2013-03-07",2.8624,2.89,2.7999,2.8624,11006000.0],["2013-03-08",2.8606,2.8808,2.8403,2.8679,24176000.0],["2013-03-11",2.8827,2.947,2.8808,2.936,20242000.0],["2013-03-12",2.8403,2.8919,2.8036,2.8606,43981500.0],["2013-03-13",2.8845,2.9011,2.8679,2.8937,12387500.0],["2013-03-14",2.9176,2.9489,2.9176,2.9489,24550500.0],["2013-03-15",3.1752,3.1991,3.1641,3.1752,26893500.0],["2013-03-18",3.0409,3.12,3.0206,3.0924,24634000.0],["2013-03-19",3.1954,3.2101,3.1365,3.1586,20511500.0],["2013-03-20",3.188,3.2635,3.1807,3.2579,18114500.0],["2013-03-21",3.2432,3.2432,3.1641,3.1844,20044500.0],["2013-03-22",3.234,3.2653,3.2248,3.2524,14630000.0],["2013-03-25",3.3113,3.3223,3.2267,3.269,19718500.0],["2013-03-26",3.261,3.2684,3.2202,3.2461,13027000.0],["2013-03-27",3.2202,3.2777,3.2202,3.274,12034000.0],["2013-03-28",3.2146,3.2387,3.2127,3.2294,8429000.0],["2013-04-01",3.1311,3.1366,3.0698,3.081,15262000.0],["2013-04-02",3.1237,3.1923,3.1107,3.1552,16069500.0],["2013-04-03",3.1237,3.1329,3.0086,3.0494,23873500.0],["2013-04-04",3.1311,3.1756,3.1255,3.1552,26121500.0],["2013-04-05",3.0401,3.0977,3.0123,3.0977,16493000.0],["2013-04-08",3.1404,3.1645,3.1274,3.1589,12171000.0],["2013-04-09",3.0884,3.1311,3.0828,3.1162,8877500.0],["2013-04-10",3.1181,3.1515,3.1181,3.1422,6142500.0],["2013-04-11",3.1404,3.1441,3.1051,3.1366,12275500.0],["2013-04-12",3.094,3.1088,3.0531,3.094,15604500.0],["2013-04-15",3.1218,3.1311,3.042,3.0587,14671000.0],["2013-04-16",3.0568,3.0791,3.0364,3.0735,9194500.0],["2013-04-17",3.0587,3.068,3.0067,3.0457,10030500.0],["2013-04-18",3.0346,3.0346,2.9863,3.003,8747500.0],["2013-04-19",3.0698,3.1014,3.0494,3.0902,9503000.0],["2013-04-22",3.0513,3.0661,3.0253,3.0661,7873000.0],["2013-04-23",3.0624,3.1274,3.0624,3.094,7288000.0],["2013-04-24",3.0531,3.081,3.0457,3.0605,8358500.0],["2013-04-25",3.1738,3.2499,3.1385,3.1923,33118000.0],["2013-04-26",3.0884,3.1292,3.0216,3.0587,24180500.0],["2013-04-29",3.055,3.0791,3.0513,3.0735,5780000.0],["2013-04-30",3.0605,3.068,3.0309,3.0494,9189500.0],["2013-05-01",3.0197,3.029,3.0067,3.016,6916500.0],["2013-05-02",3.1088,3.1274,3.0791,3.1162,11553500.0],["2013-05-03",3.1404,3.1886,3.1162,3.1849,13307000.0],["2013-05-06",3.1682,3.196,3.1663,3.1793,11010000.0],["2013-05-07",3.2573,3.2944,3.2424,3.2851,19603000.0],["2013-05-08",3.3074,3.3631,3.2963,3.3297,17006500.0],["2013-05-09",3.3148,3.3872,3.2554,3.3557,17883500.0],["2013-05-10",3.3037,3.3557,3.2925,3.326,15201500.0],["2013-05-13",3.3946,3.5654,3.3872,3.506,30658000.0],["2013-05-14",3.9885,4.1259,3.7788,3.8531,176662500.0],["2013-05-15",3.8067,3.8271,3.7677,3.7955,41008500.0],["2013-05-16",3.7491,3.8178,3.7287,3.7306,23610500.0],["2013-05-17",3.7343,3.7825,3.7306,3.7751,23619000.0],["2013-05-20",3.9143,3.9347,3.8642,3.892,17934500.0],["2013-05-21",3.9273,4.2874,3.8828,4.2521,112095000.0],["2013-05-22",4.2688,4.3393,4.1055,4.111,75375500.0],["2013-05-23",3.8493,4.0294,3.8271,4.0145,50062000.0],["2013-05-24",3.8753,3.9236,3.8605,3.8902,22068000.0],["2013-05-28",3.8364,3.8957,3.8252,3.8364,21879500.0],["2013-05-29",3.7139,3.7584,3.6953,3.7306,34031500.0],["2013-05-30",3.7343,3.9923,3.7324,3.8679,73142500.0],["2013-05-31",3.7454,3.7955,3.738,3.7398,20865000.0],["2013-06-03",3.6006,3.6285,3.5097,3.6266,36363500.0],["2013-06-04",3.7306,3.7491,3.6322,3.6786,20362500.0],["2013-06-05",3.5895,3.6155,3.5153,3.5264,25997500.0],["2013-06-06",3.4986,3.532,3.4503,3.519,22932500.0],["2013-06-07",3.5895,3.6489,3.5431,3.6303,19284000.0],["2013-06-10",3.764,3.7788,3.7176,3.7324,15480000.0],["2013-06-11",3.8215,3.8234,3.738,3.7677,24160500.0],["2013-06-12",3.8289,3.8345,3.7454,3.764,17007500.0],["2013-06-13",3.8475,3.9087,3.7621,3.9032,52732500.0],["2013-06-14",3.764,3.7881,3.6545,3.6897,30004500.0],["2013-06-17",3.8141,3.9069,3.8048,3.8456,40372000.0],["2013-06-18",4.0015,4.009,3.9496,3.9718,22992500.0],["2013-06-19",3.9217,3.9292,3.8029,3.8029,25071000.0],["2013-06-20",3.8252,3.8271,3.7027,3.7194,27299500.0],["2013-06-21",3.8011,3.8048,3.7064,3.7825,18526500.0],["2013-06-24",3.6934,3.7343,3.6452,3.7009,13723500.0],["2013-06-25",3.7733,3.7974,3.7361,3.7862,9371000.0],["2013-06-26",3.8438,3.879,3.8382,3.8679,12195000.0],["2013-06-27",3.8883,3.9421,3.8809,3.9347,13732500.0],["2013-06-28",3.9162,3.9737,3.9087,3.9329,15180500.0],["2013-07-01",3.9904,4.0257,3.9496,3.9848,10793500.0],["2013-07-02",4.0554,4.1018,4.0312,4.0479,12818000.0],["2013-07-03",3.9681,4.0201,3.9681,4.0182,5455500.0],["2013-07-05",4.0609,4.0721,3.9923,4.0387,7543500.0],["2013-07-08",3.9978,4.0275,3.996,4.0108,7510500.0],["2013-07-09",4.0424,4.0628,4.0201,4.0424,6166500.0],["2013-07-10",4.0238,4.0702,4.022,4.0405,5174500.0],["2013-07-11",4.1036,4.1296,4.0925,4.1203,8025000.0],["2013-07-12",4.0795,4.1185,4.0702,4.1185,5326500.0],["2013-07-15",4.1296,4.1389,4.1148,4.1277,6420500.0],["2013-07-16",4.111,4.124,4.0702,4.0758,8042000.0],["2013-07-17",4.1148,4.1185,4.0925,4.1018,10415000.0],["2013-07-18",4.1018,4.1166,4.0795,4.1092,7012000.0],["2013-07-19",4.0888,4.1148,4.0684,4.1036,8235000.0],["2013-07-22",4.137,4.2094,4.1352,4.1927,19022000.0],["2013-07-23",4.2707,4.2874,4.2502,4.2707,12430000.0],["2013-07-24",4.2762,4.2781,4.2094,4.2335,6636000.0],["2013-07-25",4.0851,4.111,4.0405,4.1036,10734000.0],["2013-07-26",4.0071,4.0182,3.9774,4.0053,8714000.0],["2013-07-29",3.9069,3.9718,3.8939,3.9421,13905000.0],["2013-07-30",3.9867,4.0424,3.9867,4.0145,13317000.0],["2013-07-31",3.9347,3.9885,3.8456,3.905,36245500.0],["2013-08-01",4.0702,4.1296,4.0127,4.0758,14869000.0],["2013-08-02",3.9514,4.0275,3.9514,4.0127,18039000.0],["2013-08-05",4.0145,4.0498,4.0071,4.0387,7093000.0],["2013-08-06",3.8772,3.8809,3.7825,3.8456,26880000.0],["2013-08-07",3.7658,3.7937,3.7324,3.7361,15716000.0],["2013-08-08",3.7417,3.7788,3.7046,3.7491,19350500.0],["2013-08-09",3.7788,3.7788,3.7324,3.7398,7965000.0],["2013-08-12",3.725,3.7361,3.6972,3.712,12518500.0],["2013-08-13",3.7491,3.7491,3.7157,3.7361,11161000.0],["2013-08-14",3.7584,3.7677,3.725,3.7269,8810000.0],["2013-08-15",3.7157,3.725,3.6805,3.686,8956500.0],["2013-08-16",3.7306,3.751,3.699,3.7083,7033000.0],["2013-08-19",3.7231,3.7528,3.6916,3.6972,9212000.0],["2013-08-20",3.673,3.7046,3.6489,3.7027,10441500.0],["2013-08-21",3.6805,3.6972,3.6248,3.6489,6201500.0],["2013-08-22",3.6508,3.6675,3.6396,3.6582,4500000.0],["2013-08-23",3.7194,3.7584,3.7046,3.751,11052000.0],["2013-08-26",3.7361,3.7491,3.7231,3.7306,9832500.0],["2013-08-27",3.8178,3.8326,3.7695,3.7825,16910500.0],["2013-08-28",3.7417,3.7603,3.7213,3.7417,10172500.0],["2013-08-29",3.738,3.7695,3.7361,3.7454,5072000.0],["2013-08-30",3.7343,3.7417,3.6916,3.7046,5414500.0],["2013-09-03",3.7862,3.8401,3.7788,3.7881,9704500.0],["2013-09-04",3.8067,3.8661,3.7974,3.8623,6585500.0],["2013-09-05",3.8549,3.9236,3.8531,3.9143,14575500.0],["2013-09-06",3.9199,3.931,3.8753,3.9013,5007500.0],["2013-09-09",3.9292,4.0145,3.9087,4.0108,16842000.0],["2013-09-10",4.0182,4.0387,4.0071,4.0312,13431000.0],["2013-09-11",3.9533,3.9756,3.9384,3.9756,15646500.0],["2013-09-12",3.9496,3.9514,3.9069,3.9273,19834000.0],["2013-09-13",3.9366,3.9366,3.879,3.931,10199500.0],["2013-09-16",3.9681,3.9867,3.957,3.983,13988500.0],["2013-09-17",3.9904,4.0424,3.9886,4.0201,14664500.0],["2013-09-18",4.0275,4.0702,3.9663,4.0609,19849500.0],["2013-09-19",4.0368,4.0721,4.009,4.0145,16496500.0],["2013-09-20",4.0182,4.0182,3.9459,3.9644,9880500.0],["2013-09-23",3.97,3.9718,3.9106,3.9514,7308500.0],["2013-09-24",3.9681,3.9904,3.9366,3.9663,5183000.0],["2013-09-25",3.9732,3.9732,3.9265,3.9414,5393000.0],["2013-09-26",3.9769,4.0031,3.9545,3.9769,3786500.0],["2013-09-27",3.9769,3.9844,3.9489,3.9751,4591000.0],["2013-09-30",3.9769,4.0329,3.9676,4.018,6299500.0],["2013-10-01",3.9919,4.0143,3.9769,3.9956,4485000.0],["2013-10-02",3.9433,3.9582,3.9041,3.9582,7036000.0],["2013-10-03",3.9508,3.9508,3.8873,3.9041,10968500.0],["2013-10-04",3.8705,3.9078,3.863,3.8966,3804500.0],["2013-10-07",3.822,3.8388,3.779,3.7846,13001000.0],["2013-10-08",3.7249,3.7267,3.6259,3.6614,14345500.0],["2013-10-09",3.7025,3.7081,3.6427,3.6875,10858000.0],["2013-10-10",3.6576,3.6632,3.5904,3.6539,23056000.0],["2013-10-11",3.6595,3.7342,3.6595,3.7267,14646500.0],["2013-10-14",3.6969,3.7454,3.6688,3.7211,7977500.0],["2013-10-15",3.7081,3.7155,3.6576,3.6782,10348000.0],["2013-10-16",3.6651,3.6969,3.6595,3.6894,14427500.0],["2013-10-17",3.6875,3.7454,3.6801,3.7398,9413500.0],["2013-10-18",3.7099,3.7118,3.6408,3.6614,17157000.0],["2013-10-21",3.6726,3.6819,3.6502,3.6744,11455000.0],["2013-10-22",3.6913,3.7062,3.6651,3.695,8979500.0],["2013-10-23",3.6651,3.6651,3.611,3.6371,15898500.0],["2013-10-24",3.5848,3.6035,3.5606,3.5736,18568000.0],["2013-10-25",3.5942,3.6203,3.5848,3.596,7791000.0],["2013-10-28",3.6408,3.6539,3.6147,3.6427,7301000.0],["2013-10-29",3.6427,3.6632,3.6259,3.6371,8188500.0],["2013-10-30",3.6371,3.6614,3.6128,3.6259,8996500.0],["2013-10-31",3.3645,3.3645,3.1106,3.2207,56369000.0],["2013-11-01",3.1759,3.1759,3.1199,3.1274,25147500.0],["2013-11-04",3.1461,3.2095,3.1031,3.189,18527500.0],["2013-11-05",3.1834,3.1834,3.1349,3.1461,20805000.0],["2013-11-06",3.1778,3.1965,3.1703,3.1871,10900000.0],["2013-11-07",3.2021,3.2319,3.1405,3.1479,17090500.0],["2013-11-08",3.1535,3.1591,3.1106,3.1255,16559500.0],["2013-11-11",3.1143,3.1255,3.0844,3.1013,16524000.0],["2013-11-12",3.1797,3.2319,3.1759,3.217,20948500.0],["2013-11-13",3.2786,3.357,3.2618,3.3496,26763500.0],["2013-11-14",3.4411,3.5045,3.3981,3.4821,41075000.0],["2013-11-15",3.4691,3.4803,3.4336,3.4541,20173500.0],["2013-11-18",3.5568,3.5774,3.484,3.4952,27129500.0],["2013-11-19",3.5045,3.5195,3.4784,3.4915,14864500.0],["2013-11-20",3.4896,3.4989,3.4485,3.4597,12502000.0],["2013-11-21",3.5045,3.5101,3.4765,3.4821,18162500.0],["2013-11-22",3.4765,3.4821,3.4112,3.4168,16132000.0],["2013-11-25",3.4392,3.4429,3.3869,3.3925,19538500.0],["2013-11-26",3.3944,3.4037,3.3682,3.3907,16295500.0],["2013-11-27",3.428,3.4765,3.428,3.4597,8864000.0],["2013-11-29",3.4336,3.4579,3.4093,3.4168,7806500.0],["2013-12-02",3.4523,3.5008,3.4467,3.4728,11209000.0],["2013-12-03",3.4448,3.4467,3.4205,3.4373,8640000.0],["2013-12-04",3.3664,3.3664,3.3141,3.3402,14727500.0],["2013-12-05",3.3365,3.3458,3.3141,3.3216,7272500.0],["2013-12-06",3.372,3.3925,3.3626,3.3794,5636500.0],["2013-12-09",3.3869,3.3888,3.3421,3.3552,7198000.0],["2013-12-10",3.2917,3.3066,3.2693,3.2898,9866000.0],["2013-12-11",3.3141,3.3178,3.2488,3.2562,12296500.0],["2013-12-12",3.2954,3.3029,3.2712,3.2992,12918000.0],["2013-12-13",3.2786,3.2973,3.2637,3.2693,11070500.0],["2013-12-16",3.2861,3.2898,3.2581,3.2674,8576000.0],["2013-12-17",3.2319,3.2375,3.217,3.2207,7554500.0],["2013-12-18",3.2319,3.2861,3.217,3.2768,11167500.0],["2013-12-19",3.2637,3.2768,3.2506,3.2637,5036500.0],["2013-12-20",3.2805,3.2954,3.2637,3.2786,10777000.0],["2013-12-23",3.2992,3.3328,3.2824,3.316,5336500.0],["2013-12-24",3.2525,3.2674,3.2525,3.2581,4617500.0],["2013-12-26",3.2488,3.2637,3.2282,3.2319,10208500.0],["2013-12-27",3.1853,3.2207,3.1797,3.1909,14463000.0],["2013-12-30",3.2357,3.2618,3.2095,3.26,10136000.0],["2013-12-31",3.2674,3.2768,3.2207,3.2282,7854500.0],["2014-01-02",3.2357,3.2469,3.189,3.2039,13127000.0],["2014-01-03",3.2133,3.2226,3.1965,3.2077,4642000.0],["2014-01-06",3.2301,3.2656,3.2245,3.2301,11781500.0],["2014-01-07",3.2413,3.245,3.2114,3.2338,17191500.0],["2014-01-08",3.2488,3.4205,3.2226,3.4075,42864500.0],["2014-01-09",3.3907,3.3963,3.357,3.3757,13011000.0],["2014-01-10",3.3104,3.329,3.2618,3.3234,17033500.0],["2014-01-13",3.301,3.3178,3.2693,3.2768,24355000.0],["2014-01-14",3.2562,3.2861,3.2394,3.273,14303500.0],["2014-01-15",3.2469,3.2693,3.2375,3.2506,13571000.0],["2014-01-16",3.2263,3.2338,3.2058,3.2133,11705000.0],["2014-01-17",3.2039,3.2207,3.1834,3.1834,9680500.0],["2014-01-21",3.1834,3.1853,3.1405,3.1461,14266500.0],["2014-01-22",3.1498,3.1983,3.1461,3.1946,19626500.0],["2014-01-23",3.1647,3.1703,3.1125,3.1349,11469000.0],["2014-01-24",3.1498,3.1573,3.105,3.1218,15650000.0],["2014-01-27",3.0751,3.0863,2.9425,3.0303,33966500.0],["2014-01-28",2.9986,3.0751,2.993,3.0658,10703000.0],["2014-01-29",3.0228,3.0359,2.9948,2.9967,11498000.0],["2014-01-30",3.0284,3.0807,2.9967,3.0116,12195500.0],["2014-01-31",2.9369,2.95,2.9033,2.9407,23952500.0],["2014-02-03",2.9127,2.9257,2.8436,2.8473,14380500.0],["2014-02-04",2.8529,3.0508,2.8529,3.006,39691000.0],["2014-02-05",2.9612,2.9799,2.9257,2.9687,14067000.0],["2014-02-06",2.8847,3.1255,2.8847,3.0844,31628000.0],["2014-02-07",3.1237,3.1498,3.0844,3.1405,18125500.0],["2014-02-10",3.1181,3.1349,3.0844,3.1143,11094000.0],["2014-02-11",3.1367,3.2077,3.1255,3.1946,24315500.0],["2014-02-12",3.1965,3.2413,3.1946,3.2338,13905500.0],["2014-02-13",3.1442,3.2263,3.1274,3.2114,21296500.0],["2014-02-14",3.1349,3.1983,3.1349,3.1853,20059500.0],["2014-02-18",3.2301,3.2469,3.2114,3.2375,9163500.0],["2014-02-19",3.1946,3.2207,3.1778,3.1871,13277000.0],["2014-02-20",3.1927,3.2151,3.1703,3.2058,8962000.0],["2014-02-21",3.2189,3.2357,3.1965,3.1965,7017500.0],["2014-02-24",3.2488,3.2637,3.2338,3.2488,9817000.0],["2014-02-25",3.2226,3.2394,3.2058,3.2263,9754000.0],["2014-02-26",3.2394,3.273,3.2039,3.245,8785000.0],["2014-02-27",3.245,3.2936,3.2245,3.2712,15480500.0],["2014-02-28",3.273,3.2973,3.2544,3.2768,11012000.0],["2014-03-03",3.2114,3.2263,3.1815,3.2133,9114000.0],["2014-03-04",3.2544,3.2712,3.2319,3.2413,7286000.0],["2014-03-05",3.2618,3.2842,3.2544,3.2637,5012000.0],["2014-03-06",3.3402,3.3458,3.3272,3.3346,8012500.0],["2014-03-07",3.3477,3.3589,3.3085,3.3514,7617000.0],["2014-03-10",3.385,3.3925,3.3346,3.3682,8034000.0],["2014-03-11",3.3682,3.3682,3.3178,3.3328,8406000.0],["2014-03-12",3.3104,3.3328,3.3029,3.3309,7572500.0],["2014-03-13",3.3384,3.3402,3.2674,3.2917,12166000.0],["2014-03-14",3.2226,3.2357,3.1965,3.2058,15427500.0],["2014-03-17",3.2021,3.2375,3.2021,3.2151,6010500.0],["2014-03-18",3.1703,3.2133,3.1591,3.2021,9698000.0],["2014-03-19",3.2058,3.2394,3.1815,3.2021,17635500.0],["2014-03-20",3.2338,3.2898,3.2319,3.288,15960000.0],["2014-03-21",3.288,3.3328,3.288,3.316,20048500.0],["2014-03-24",3.3122,3.3197,3.2749,3.2954,14252000.0],["2014-03-25",3.3533,3.4075,3.3458,3.4075,16915500.0],["2014-03-26",3.4417,3.4586,3.3872,3.3928,11586500.0],["2014-03-27",3.4435,3.4567,3.4172,3.4341,14368000.0],["2014-03-28",3.4962,3.5319,3.4962,3.5056,14830500.0],["2014-03-31",3.5939,3.6184,3.5864,3.5939,14943500.0],["2014-04-01",3.6503,3.6578,3.6259,3.6541,11150000.0],["2014-04-02",3.6071,3.6371,3.5864,3.6259,7212500.0],["2014-04-03",3.6184,3.624,3.562,3.5883,9281500.0],["2014-04-04",3.6202,3.6353,3.562,3.577,6893000.0],["2014-04-07",3.6052,3.6202,3.5563,3.5808,9109500.0],["2014-04-08",3.5563,3.5732,3.545,3.5526,8981500.0],["2014-04-09",3.5112,3.5469,3.4887,3.5375,5718500.0],["2014-04-10",3.4586,3.4868,3.4078,3.4116,12859000.0],["2014-04-11",3.4454,3.4605,3.4341,3.4548,6329500.0],["2014-04-14",3.4962,3.5187,3.4774,3.4943,5385000.0],["2014-04-15",3.4924,3.5037,3.4454,3.4868,6567000.0],["2014-04-16",3.5244,3.5356,3.5075,3.53,5135500.0],["2014-04-17",3.5338,3.5432,3.5131,3.5169,4809000.0],["2014-04-21",3.5356,3.5808,3.5338,3.5714,6468500.0],["2014-04-22",3.5037,3.5244,3.4905,3.5112,7374000.0],["2014-04-23",3.5206,3.5225,3.4999,3.5075,3622000.0],["2014-04-24",3.4135,3.4191,3.3552,3.4116,13162500.0],["2014-04-25",3.3702,3.3815,3.3402,3.359,5894000.0],["2014-04-28",3.359,3.3796,3.3251,3.374,7189500.0],["2014-04-29",3.3796,3.3928,3.3665,3.3759,4968500.0],["2014-04-30",3.3063,3.3214,3.2819,3.3157,7395500.0],["2014-05-01",3.1672,3.2875,3.1503,3.2255,19211500.0],["2014-05-02",3.3082,3.3326,3.2875,3.3138,6883000.0],["2014-05-05",3.2988,3.3232,3.2913,3.3157,3759500.0],["2014-05-06",3.3063,3.3082,3.2819,3.2913,6018500.0],["2014-05-07",3.2763,3.3044,3.2537,3.2988,6816500.0],["2014-05-08",3.2575,3.312,3.2575,3.2875,14654500.0],["2014-05-09",3.2687,3.28,3.2575,3.2669,7381500.0],["2014-05-12",3.2443,3.2875,3.2424,3.28,5840500.0],["2014-05-13",3.3082,3.3251,3.2932,3.3157,10365000.0],["2014-05-14",3.1484,3.2311,3.0601,3.1014,35936000.0],["2014-05-15",3.1033,3.1146,3.0601,3.0808,19089500.0],["2014-05-16",3.0545,3.0808,3.0357,3.0789,8677000.0],["2014-05-19",3.0112,3.0751,3.0112,3.0676,18729000.0],["2014-05-20",3.0244,3.0281,2.9943,3.0093,15940000.0],["2014-05-21",3.0225,3.0319,3.0075,3.0169,7113000.0],["2014-05-22",3.0695,3.077,3.0375,3.0413,11380000.0],["2014-05-23",3.0169,3.0563,3.0169,3.0281,12719000.0],["2014-05-27",3.1014,3.1409,3.0977,3.1278,12347500.0],["2014-05-28",3.062,3.0789,3.0488,3.0695,18044000.0],["2014-05-29",3.0451,3.0526,3.0357,3.0469,14252500.0],["2014-05-30",3.0357,3.0507,3.0263,3.0413,11941000.0],["2014-06-02",3.0657,3.0695,3.0488,3.062,6248500.0],["2014-06-03",3.0187,3.03,3.0112,3.0225,10073000.0],["2014-06-04",3.0413,3.0582,3.0375,3.0526,7674500.0],["2014-06-05",3.0507,3.0601,3.0375,3.0526,3126000.0],["2014-06-06",3.03,3.0488,3.0206,3.0263,8500500.0],["2014-06-09",3.0413,3.0714,3.0357,3.0639,8779500.0],["2014-06-10",3.0357,3.0469,3.0169,3.0413,13593500.0],["2014-06-11",3.0075,3.015,2.9999,3.0056,16268000.0],["2014-06-12",3.0319,3.0488,3.0206,3.0244,16636000.0],["2014-06-13",3.0338,3.0526,3.0281,3.0488,12545000.0],["2014-06-16",3.0601,3.062,3.0338,3.0563,13153500.0],["2014-06-17",3.0338,3.0507,3.0169,3.03,15447000.0],["2014-06-18",3.0488,3.0714,3.0375,3.0639,11810500.0],["2014-06-19",3.1409,3.1654,3.139,3.1654,15951000.0],["2014-06-20",3.1597,3.1973,3.1578,3.1898,20633000.0],["2014-06-23",3.1691,3.1748,3.1353,3.1541,14947000.0],["2014-06-24",3.1541,3.186,3.1221,3.1278,19390000.0],["2014-06-25",3.1428,3.1842,3.1409,3.1785,8684500.0],["2014-06-26",3.1616,3.1691,3.1259,3.1597,7111000.0],["2014-06-27",3.139,3.1522,3.1296,3.1503,11884000.0],["2014-06-30",3.1372,3.1578,3.1315,3.1522,12131000.0],["2014-07-01",3.1691,3.2255,3.1691,3.2199,25507500.0],["2014-07-02",3.1973,3.2048,3.1729,3.1804,15489000.0],["2014-07-03",3.1503,3.171,3.1484,3.1654,6473000.0],["2014-07-07",3.1804,3.1954,3.1766,3.1823,6392500.0],["2014-07-08",3.1842,3.1842,3.1447,3.1522,7471000.0],["2014-07-09",3.1503,3.1672,3.1447,3.156,4355500.0],["2014-07-10",3.1146,3.139,3.0883,3.1296,7961000.0],["2014-07-11",3.124,3.1353,3.1071,3.1315,5362500.0],["2014-07-14",3.1428,3.1484,3.1296,3.1334,5437000.0],["2014-07-15",3.1202,3.1202,3.0883,3.1071,7388000.0],["2014-07-16",3.1409,3.1597,3.139,3.1503,10937500.0],["2014-07-17",3.139,3.1597,3.124,3.139,16523500.0],["2014-07-18",3.1296,3.1654,3.1202,3.156,16908000.0],["2014-07-21",3.1466,3.1522,3.1296,3.1409,8579000.0],["2014-07-22",3.1296,3.1484,3.1296,3.1372,12047500.0],["2014-07-23",3.1522,3.1804,3.1522,3.1748,11354500.0],["2014-07-24",3.2387,3.2725,3.2387,3.2575,18085500.0],["2014-07-25",3.3101,3.3308,3.3082,3.3232,10890000.0],["2014-07-28",3.3214,3.3383,3.3082,3.3289,8628000.0],["2014-07-29",3.3007,3.3044,3.2819,3.2838,8900000.0],["2014-07-30",3.2932,3.3101,3.2838,3.2951,8597500.0],["2014-07-31",3.374,3.592,3.374,3.4642,39182500.0],["2014-08-01",3.3966,3.4041,3.359,3.3872,18037500.0],["2014-08-04",3.4097,3.4529,3.4078,3.4398,8658500.0],["2014-08-05",3.4022,3.4191,3.3759,3.3853,8614500.0],["2014-08-06",3.3138,3.3458,3.3101,3.3364,13198000.0],["2014-08-07",3.2988,3.3138,3.2518,3.2593,12429500.0],["2014-08-08",3.2518,3.2744,3.2255,3.2744,20507500.0],["2014-08-11",3.2669,3.2763,3.2593,3.265,9013000.0],["2014-08-12",3.2763,3.2857,3.2518,3.2631,7674500.0],["2014-08-13",3.3533,3.3778,3.3477,3.3721,13072500.0],["2014-08-14",3.3627,3.3984,3.3571,3.3966,10091500.0],["2014-08-15",3.4341,3.4661,3.4229,3.4605,19724500.0],["2014-08-18",3.468,3.4868,3.4548,3.4811,9966000.0],["2014-08-19",3.4962,3.5526,3.4962,3.545,14970000.0],["2014-08-20",3.5356,3.5714,3.53,3.562,16375000.0],["2014-08-21",3.5582,3.5582,3.5375,3.5394,12802500.0],["2014-08-22",3.5375,3.5563,3.5262,3.545,6888000.0],["2014-08-25",3.5638,3.5826,3.5601,3.5657,4264000.0],["2014-08-26",3.5488,3.5563,3.5432,3.5469,4050500.0],["2014-08-27",3.545,3.5544,3.5375,3.5394,3631500.0],["2014-08-28",3.5375,3.5657,3.5375,3.5526,4140000.0],["2014-08-29",3.592,3.6052,3.577,3.592,7003000.0],["2014-09-02",3.6315,3.6541,3.6202,3.6465,11597500.0],["2014-09-03",3.7217,3.7481,3.6973,3.7048,10771000.0],["2014-09-04",3.6935,3.7048,3.6823,3.6879,9421500.0],["2014-09-05",3.6127,3.624,3.5902,3.6221,7272500.0],["2014-09-08",3.6184,3.6202,3.6033,3.6108,3972500.0],["2014-09-09",3.6127,3.624,3.6052,3.609,7364000.0],["2014-09-10",3.624,3.671,3.624,3.6653,14518500.0],["2014-09-11",3.6841,3.7311,3.6823,3.7217,16773000.0],["2014-09-12",3.7293,3.7499,3.7161,3.7255,11753500.0],["2014-09-15",3.7255,3.7387,3.7086,3.7349,12154500.0],["2014-09-16",3.7687,3.8251,3.7668,3.8063,14151000.0],["2014-09-17",3.4905,3.609,3.4793,3.5488,78397000.0],["2014-09-18",3.3834,3.406,3.3627,3.3909,50137500.0],["2014-09-19",3.3308,3.342,3.312,3.3251,22333500.0],["2014-09-22",3.2875,3.2969,3.2593,3.2631,24955000.0],["2014-09-23",3.2669,3.2763,3.2537,3.265,12480500.0],["2014-09-24",3.265,3.2706,3.2537,3.2612,16925000.0],["2014-09-25",3.2819,3.2819,3.2368,3.2462,12656500.0],["2014-09-26",3.2687,3.2819,3.2612,3.2744,8992000.0],["2014-09-29",3.327,3.3477,3.3251,3.342,20209000.0],["2014-09-30",3.3928,3.4041,3.3778,3.3909,15390000.0],["2014-10-01",3.3627,3.3702,3.327,3.3402,11020500.0],["2014-10-02",3.2857,3.2932,3.2368,3.2819,11552500.0],["2014-10-03",3.2932,3.3251,3.2725,3.3101,9825000.0],["2014-10-06",3.3195,3.3439,3.3157,3.3383,8333000.0],["2014-10-07",3.3138,3.3138,3.2631,3.265,8022000.0],["2014-10-08",3.3063,3.3458,3.2744,3.3439,14298500.0],["2014-10-09",3.2687,3.2838,3.2236,3.2293,13676000.0],["2014-10-10",3.2575,3.28,3.2161,3.218,10825500.0],["2014-10-13",3.2217,3.2424,3.1879,3.1917,9495000.0],["2014-10-14",3.2048,3.2311,3.1898,3.2048,9728000.0],["2014-10-15",3.2105,3.2142,3.1315,3.2029,22357500.0],["2014-10-16",3.1146,3.1992,3.1146,3.1748,9702500.0],["2014-10-17",3.2236,3.2481,3.2161,3.2405,8531500.0],["2014-10-20",3.265,3.2951,3.2612,3.2951,6629000.0],["2014-10-21",3.265,3.2857,3.2518,3.2763,28131000.0],["2014-10-22",3.342,3.3571,3.3101,3.3138,12433000.0],["2014-10-23",3.3439,3.3796,3.3345,3.359,8724000.0],["2014-10-24",3.3195,3.3308,3.2969,3.3308,7097500.0],["2014-10-27",3.2763,3.2894,3.265,3.2857,10611000.0],["2014-10-28",3.3063,3.3345,3.2894,3.3308,6820500.0],["2014-10-29",3.4717,3.4811,3.4266,3.4511,14894500.0],["2014-10-30",3.4849,3.545,3.4811,3.5187,24488500.0],["2014-10-31",3.5902,3.7405,3.5902,3.7255,36996000.0],["2014-11-03",3.6917,3.7913,3.6898,3.7894,31269000.0],["2014-11-04",3.7819,3.8138,3.7462,3.7612,25533500.0],["2014-11-05",3.8063,3.8308,3.7856,3.7932,11746500.0],["2014-11-06",3.686,3.7142,3.6691,3.7029,13435000.0],["2014-11-07",3.686,3.6954,3.6691,3.6879,12112000.0],["2014-11-10",3.8439,3.8721,3.8308,3.8533,13952500.0],["2014-11-11",3.8533,3.8928,3.842,3.8928,15562500.0],["2014-11-12",3.8402,3.8871,3.8402,3.8777,13630500.0],["2014-11-13",3.8232,3.8552,3.8157,3.8364,10801000.0],["2014-11-14",3.874,3.889,3.8608,3.8796,5873000.0],["2014-11-17",3.795,3.8496,3.795,3.8082,9753000.0],["2014-11-18",3.9698,4.0037,3.9623,3.9962,16645000.0],["2014-11-19",3.9285,3.9285,3.9003,3.9116,11052500.0],["2014-11-20",3.8289,3.8627,3.8138,3.8496,9951500.0],["2014-11-21",3.968,4.0225,3.9285,3.9924,14414500.0],["2014-11-24",3.9886,4.0845,3.9886,4.0657,28007500.0],["2014-11-25",4.1146,4.1334,4.0958,4.1221,14151000.0],["2014-11-26",4.0601,4.0789,4.0544,4.077,9148500.0],["2014-11-28",4.1165,4.1447,4.1108,4.1334,8605500.0],["2014-12-01",4.1823,4.1954,4.1559,4.1635,22176500.0],["2014-12-02",4.1484,4.1672,4.124,4.1277,13048000.0],["2014-12-03",4.1108,4.1484,4.0864,4.1259,16337500.0],["2014-12-04",4.1428,4.1635,4.1277,4.1578,11207000.0],["2014-12-05",4.1747,4.1916,4.1559,4.1653,9208500.0],["2014-12-08",4.0244,4.0356,3.9717,3.9755,12798000.0],["2014-12-09",3.8683,3.8965,3.8458,3.8909,15015500.0],["2014-12-10",3.9511,3.9586,3.9022,3.9078,9206000.0],["2014-12-11",3.9229,3.9623,3.8928,3.8984,9562000.0],["2014-12-12",3.8533,3.8646,3.8214,3.8214,12054500.0],["2014-12-15",3.748,3.7593,3.7048,3.7067,22241000.0],["2014-12-16",3.718,3.7612,3.7048,3.7067,11657500.0],["2014-12-17",3.7856,3.8552,3.7838,3.8326,11184500.0],["2014-12-18",3.9717,3.9962,3.9548,3.9736,13207500.0],["2014-12-19",3.8853,3.9097,3.8589,3.8683,7828000.0],["2014-12-22",3.9097,3.9266,3.8909,3.9059,6459500.0],["2014-12-23",3.9247,3.9454,3.9041,3.921,9001500.0],["2014-12-24",3.9905,4.0225,3.9886,4.0074,6787000.0],["2014-12-26",4.0187,4.0187,3.9868,3.998,5540000.0],["2014-12-29",3.9868,3.998,3.9661,3.9792,5537500.0],["2014-12-30",3.8721,3.874,3.8589,3.8683,7877500.0],["2014-12-31",3.8928,3.8928,3.8477,3.8477,4231000.0],["2015-01-02",3.8477,3.889,3.8402,3.8646,6149500.0],["2015-01-05",3.8439,3.8439,3.7988,3.8082,5415500.0],["2015-01-06",3.8458,3.8683,3.7875,3.8063,11045500.0],["2015-01-07",4.0582,4.0789,4.0356,4.0469,12431500.0],["2015-01-08",4.0469,4.0638,4.0356,4.0526,6482500.0],["2015-01-09",4.0939,4.0958,4.0074,4.0112,15066000.0],["2015-01-12",4.0187,4.0262,3.9924,4.015,9979500.0],["2015-01-13",4.0225,4.0394,3.9454,3.9811,8887500.0],["2015-01-14",3.9811,3.9811,3.8571,3.8909,12103000.0],["2015-01-15",3.9924,3.9962,3.9285,3.9341,12284500.0],["2015-01-16",3.8345,3.889,3.8232,3.8853,12934500.0],["2015-01-20",3.9304,3.9323,3.8834,3.9135,5316500.0],["2015-01-21",4.1089,4.1559,4.0939,4.1183,21364000.0],["2015-01-22",4.1334,4.1785,4.1296,4.1672,9618500.0],["2015-01-23",4.2311,4.3007,4.2142,4.248,14814000.0],["2015-01-26",4.3796,4.4116,4.3759,4.3928,17967000.0],["2015-01-27",4.3232,4.3533,4.3119,4.3345,8247500.0],["2015-01-28",4.4905,4.4943,4.4059,4.4097,17519500.0],["2015-01-29",4.4285,4.436,4.3965,4.4304,12854000.0],["2015-01-30",4.4022,4.436,4.374,4.3777,11329000.0],["2015-02-02",4.3157,4.3928,4.3063,4.3853,8135500.0],["2015-02-03",4.3514,4.3984,4.3495,4.3965,10221000.0],["2015-02-04",4.6766,4.9905,4.6202,4.8758,46101000.0],["2015-02-05",4.9905,5.0713,4.9811,5.0413,17832500.0],["2015-02-06",5.0018,5.0375,4.9849,4.9943,9647500.0],["2015-02-09",4.8289,4.8589,4.8195,4.8289,11959500.0],["2015-02-10",4.8683,4.9116,4.8439,4.8984,10809000.0],["2015-02-11",4.8665,4.9172,4.8665,4.9059,7784500.0],["2015-02-12",5.0149,5.1014,5.0131,5.0958,14578500.0],["2015-02-13",5.1146,5.1616,5.1127,5.1315,7761000.0],["2015-02-17",4.9586,5.0112,4.9435,4.9999,11144000.0],["2015-02-18",5.077,5.2856,5.0544,5.2668,25108000.0],["2015-02-19",5.124,5.1672,5.1033,5.1446,12881000.0],["2015-02-20",5.077,5.1334,5.0544,5.124,11331000.0],["2015-02-23",5.0845,5.092,5.0638,5.0807,7342000.0],["2015-02-24",5.1616,5.2273,5.1559,5.2142,8431500.0],["2015-02-25",5.1879,5.2311,5.1822,5.2048,4915500.0],["2015-02-26",5.2687,5.3138,5.2631,5.2875,6143500.0],["2015-02-27",5.357,5.3852,5.3213,5.3232,8342000.0],["2015-03-02",5.2537,5.2875,5.2424,5.2837,6048500.0],["2015-03-03",5.2555,5.2612,5.2123,5.2311,6191000.0],["2015-03-04",5.2273,5.248,5.1916,5.2424,5019500.0],["2015-03-05",5.2593,5.2894,5.2499,5.2743,6084000.0],["2015-03-06",5.2142,5.2236,5.1672,5.171,7109000.0],["2015-03-09",5.1033,5.1334,5.092,5.1258,5056000.0],["2015-03-10",5.0074,5.0206,4.9867,4.9943,7700000.0],["2015-03-11",5.0375,5.0544,5.0262,5.045,7595500.0],["2015-03-12",5.0789,5.1033,5.0789,5.0995,5950500.0],["2015-03-13",5.0055,5.0055,4.9642,4.9924,7555000.0],["2015-03-16",4.8364,4.8646,4.827,4.8533,11894000.0],["2015-03-17",5.1033,5.107,4.9886,5.0281,9300500.0],["2015-03-18",5.2537,5.3194,5.2123,5.2837,12221500.0],["2015-03-19",5.2631,5.2706,5.2085,5.2349,5273000.0],["2015-03-20",5.2537,5.2819,5.2142,5.2461,7276000.0],["2015-03-23",5.2405,5.2574,5.2198,5.2217,6267000.0],["2015-03-24",5.2029,5.2142,5.1728,5.1822,4719000.0],["2015-03-25",5.154,5.1616,5.0074,5.0168,13284500.0],["2015-03-26",4.9567,5.0055,4.951,4.9886,5649500.0],["2015-03-27",5.0112,5.0431,5.0112,5.0337,4196500.0],["2015-03-30",5.0864,5.1014,5.0789,5.092,6844000.0],["2015-03-31",5.0187,5.0431,4.998,5.0337,8756500.0],["2015-04-01",5.1616,5.1634,5.0751,5.124,9593000.0],["2015-04-02",5.2461,5.2593,5.2179,5.2349,8307000.0],["2015-04-06",5.4943,5.56,5.4717,5.5168,12264000.0],["2015-04-07",5.5055,5.5055,5.436,5.4454,7908500.0],["2015-04-08",5.5243,5.5619,5.5131,5.5488,6851500.0],["2015-04-09",5.5901,5.6409,5.5488,5.6202,8290500.0],["2015-04-10",5.7424,5.7687,5.7198,5.7443,10964500.0],["2015-04-13",5.7255,5.7612,5.6973,5.7085,6976000.0],["2015-04-14",5.8796,5.8927,5.7988,5.8514,13585500.0],["2015-04-15",5.9454,5.9717,5.9003,5.9679,21928500.0],["2015-04-16",5.8082,5.8608,5.795,5.842,12621500.0],["2015-04-17",5.5958,5.6709,5.5826,5.6409,17676500.0],["2015-04-20",5.7255,5.7349,5.686,5.7067,5213500.0],["2015-04-21",5.8119,5.8176,5.7743,5.8044,9337500.0],["2015-04-22",6.0337,6.1277,6.0112,6.0807,18871500.0],["2015-04-23",5.6822,5.8251,5.6709,5.7743,20733000.0],["2015-04-24",5.9115,5.9266,5.8608,5.8909,16455500.0],["2015-04-27",5.889,5.9003,5.8514,5.8627,7363000.0],["2015-04-28",5.8044,5.8439,5.7894,5.8288,4785500.0],["2015-04-29",5.7781,5.8119,5.7217,5.7706,5446000.0],["2015-04-30",5.6954,5.7085,5.5976,5.6822,6355500.0],["2015-05-01",5.6973,5.8458,5.6954,5.81,6832000.0],["2015-05-04",5.81,5.8683,5.8082,5.8552,6115000.0],["2015-05-05",5.81,5.8382,5.6991,5.701,8268000.0],["2015-05-06",5.6897,5.7048,5.5958,5.6315,9887500.0],["2015-05-07",5.6597,5.7029,5.6503,5.6954,4993000.0],["2015-05-08",5.7349,5.7781,5.7273,5.7593,4792500.0],["2015-05-11",5.8514,5.8645,5.7931,5.7969,4451500.0],["2015-05-12",5.9623,5.9698,5.9153,5.9228,14985000.0],["2015-05-13",6.0957,6.0995,5.9867,6.0149,18655500.0],["2015-05-14",6.0149,6.0544,5.9999,6.0506,11105000.0],["2015-05-15",6.1239,6.1597,6.0976,6.154,7993500.0],["2015-05-18",6.1239,6.1371,6.0901,6.0995,3234500.0],["2015-05-19",6.1935,6.1935,6.1221,6.1296,7970000.0],["2015-05-20",6.0882,6.0939,6.0375,6.0469,4702500.0],["2015-05-21",5.9848,5.9886,5.9529,5.9792,4910000.0],["2015-05-22",5.9567,5.9905,5.951,5.9623,5277000.0],["2015-05-26",5.9905,5.9924,5.9115,5.9454,6204500.0],["2015-05-27",5.8833,5.8927,5.8326,5.8721,5056500.0],["2015-05-28",5.8307,5.8777,5.8176,5.8608,8637500.0],["2015-05-29",5.8082,5.8458,5.7856,5.8119,3674500.0],["2015-06-01",5.8006,5.8307,5.7555,5.7894,6835500.0],["2015-06-02",5.733,5.7668,5.7179,5.7405,8561500.0],["2015-06-03",5.6916,5.7443,5.6897,5.7198,6608500.0],["2015-06-04",5.686,5.701,5.6089,5.6428,6109500.0],["2015-06-05",5.6033,5.6672,5.5958,5.6484,6949500.0],["2015-06-08",5.5394,5.5676,5.483,5.5018,6434500.0],["2015-06-09",5.4548,5.4924,5.4134,5.4773,7750500.0],["2015-06-10",5.5958,5.6691,5.5882,5.6352,4320500.0],["2015-06-11",5.7386,5.7687,5.7142,5.7349,3730000.0],["2015-06-12",5.7085,5.7386,5.7029,5.7217,3106500.0],["2015-06-15",5.7612,5.8082,5.7236,5.7668,5052000.0],["2015-06-16",5.7142,5.7518,5.6991,5.7217,3741000.0],["2015-06-17",5.6146,5.6428,5.5976,5.6296,5333000.0],["2015-06-18",5.6315,5.6841,5.6315,5.6747,2819500.0],["2015-06-19",5.6146,5.6334,5.5713,5.577,3605000.0],["2015-06-22",5.6991,5.7461,5.6916,5.733,3937000.0],["2015-06-23",5.7988,5.8364,5.7969,5.8288,3564000.0],["2015-06-24",5.7518,5.7724,5.7255,5.7349,3672500.0],["2015-06-25",5.9021,5.9585,5.8495,5.8552,5611000.0],["2015-06-26",5.9059,5.9078,5.8364,5.8589,4683500.0],["2015-06-29",5.7969,5.8063,5.6973,5.7067,6254500.0],["2015-06-30",5.3928,5.4623,5.3232,5.3364,14208000.0],["2015-07-01",5.3514,5.4491,5.3194,5.3589,5534500.0],["2015-07-02",5.3683,5.3852,5.3213,5.3364,3807000.0],["2015-07-06",5.2819,5.3326,5.2443,5.2706,3475000.0],["2015-07-07",5.2837,5.3025,5.2067,5.295,5891500.0],["2015-07-08",5.1672,5.201,5.0319,5.0394,7655500.0],["2015-07-09",5.233,5.2819,5.1277,5.1428,12866500.0],["2015-07-10",5.3157,5.4003,5.3082,5.3382,22552000.0],["2015-07-13",5.404,5.4811,5.3533,5.389,31160500.0],["2015-07-14",5.3326,5.342,5.3138,5.3194,7776000.0],["2015-07-15",5.2819,5.295,5.2405,5.248,6300000.0],["2015-07-16",5.2969,5.3157,5.2574,5.2593,7064500.0],["2015-07-17",5.3495,5.3495,5.2819,5.2856,5321500.0],["2015-07-20",5.2969,5.3044,5.2574,5.2837,6961500.0],["2015-07-21",5.3608,5.3984,5.3401,5.3476,17691000.0],["2015-07-22",5.3476,5.3664,5.3232,5.3345,4984500.0],["2015-07-23",5.5262,5.545,5.4792,5.4886,7584500.0],["2015-07-24",5.5544,5.5826,5.4755,5.5018,11163500.0],["2015-07-27",5.4529,5.4642,5.3758,5.4285,14113000.0],["2015-07-28",5.4548,5.498,5.4003,5.4961,4974000.0],["2015-07-29",5.5131,5.5657,5.5131,5.5525,4926000.0],["2015-07-30",5.6258,5.6371,5.4435,5.4736,10592000.0],["2015-07-31",5.3608,5.3758,5.3194,5.3288,5534000.0],["2015-08-03",5.2461,5.2593,5.1822,5.2179,7237500.0],["2015-08-04",5.1691,5.1766,5.1108,5.1428,6808000.0],["2015-08-05",5.0958,5.1258,5.0751,5.0958,6710500.0],["2015-08-06",5.0356,5.0488,4.9717,4.9924,5756500.0],["2015-08-07",5.0131,5.045,4.9905,5.0431,3121000.0],["2015-08-10",5.0507,5.107,5.0507,5.1033,3368500.0],["2015-08-11",5.1503,5.1898,5.1183,5.1409,5299000.0],["2015-08-12",5.0488,5.0488,4.9341,5.0225,5411000.0],["2015-08-13",5.0732,5.0939,5.0563,5.0695,3714000.0],["2015-08-14",5.0882,5.107,5.0601,5.0976,1906000.0],["2015-08-17",5.0149,5.0601,4.998,5.0431,2512500.0],["2015-08-18",5.0544,5.0807,5.0413,5.0507,2241000.0],["2015-08-19",5.0281,5.03,4.968,5.0055,5114000.0],["2015-08-20",4.8702,4.8834,4.7819,4.7969,7126000.0],["2015-08-21",4.7142,4.7555,4.6052,4.6071,7656500.0],["2015-08-24",4.2217,4.4924,4.0432,4.3702,11455000.0],["2015-08-25",4.6653,4.6672,4.4698,4.4717,8259000.0],["2015-08-26",4.6766,4.7104,4.5413,4.7067,12455000.0],["2015-08-27",4.7988,4.8777,4.7969,4.8608,9333500.0],["2015-08-28",4.8928,4.8984,4.8307,4.8627,6608000.0],["2015-08-31",4.8533,4.8928,4.8326,4.8458,6377500.0],["2015-09-01",4.7236,4.7499,4.654,4.6766,7050500.0],["2015-09-02",4.7462,4.7875,4.6841,4.7875,4382000.0],["2015-09-03",4.8251,4.8345,4.7368,4.7593,8570500.0],["2015-09-04",4.624,4.6616,4.5977,4.6165,5204500.0],["2015-09-08",4.6183,4.6935,4.6183,4.6804,8092500.0],["2015-09-09",4.8119,4.8326,4.6992,4.7104,8931000.0],["2015-09-10",4.8401,4.904,4.8025,4.874,7800000.0],["2015-09-11",4.889,4.9228,4.8627,4.9172,7043000.0],["2015-09-14",4.8796,4.8815,4.8458,4.8796,3549000.0],["2015-09-15",4.8063,4.8702,4.7725,4.8571,5414000.0],["2015-09-16",4.8777,4.9492,4.8627,4.9134,5635000.0],["2015-09-17",4.9905,5.0488,4.9604,4.9661,7424500.0],["2015-09-18",4.842,4.8702,4.7574,4.7762,6238000.0],["2015-09-21",4.8063,4.842,4.7649,4.7856,3675500.0],["2015-09-22",4.7104,4.7274,4.654,4.7029,6076000.0],["2015-09-23",4.7029,4.7217,4.6484,4.6954,9127000.0],["2015-09-24",4.7067,4.7104,4.6071,4.7029,13525000.0],["2015-09-25",4.8521,4.8709,4.7465,4.7785,7520500.0],["2015-09-28",4.6786,4.6824,4.5013,4.5353,16978500.0],["2015-09-29",4.4033,4.4617,4.3863,4.4523,8367500.0],["2015-09-30",4.5692,4.6258,4.5428,4.6201,5370000.0],["2015-10-01",4.6767,4.688,4.6258,4.6616,7910000.0],["2015-10-02",4.7936,4.8596,4.688,4.8577,11063000.0],["2015-10-05",4.9803,5.0067,4.9558,4.9954,9156500.0],["2015-10-06",4.9765,4.9935,4.9181,4.9652,4649500.0],["2015-10-07",5.0256,5.0539,4.9803,5.0463,2966500.0],["2015-10-08",4.9539,4.9897,4.9049,4.9822,8386000.0],["2015-10-09",5.0029,5.0237,4.9803,5.0161,3273000.0],["2015-10-12",5.0293,5.0557,5.0067,5.0369,3734500.0],["2015-10-13",4.986,5.0482,4.9765,4.9803,1921000.0],["2015-10-14",4.9426,4.9728,4.8992,4.9049,2388500.0],["2015-10-15",5.0143,5.0916,5.0067,5.0897,3883500.0],["2015-10-16",5.1199,5.1274,5.0633,5.1255,3852000.0],["2015-10-19",5.1576,5.1764,5.1236,5.1727,3982000.0],["2015-10-20",5.1387,5.1557,5.1104,5.1349,2818000.0],["2015-10-21",5.3537,5.3688,5.2934,5.299,7192500.0],["2015-10-22",5.3669,5.4404,5.365,5.4197,7468500.0],["2015-10-23",5.3933,5.4593,5.3348,5.431,8122500.0],["2015-10-26",5.4782,5.4838,5.4348,5.4574,6358500.0],["2015-10-27",5.365,5.4008,5.3311,5.3933,3882000.0],["2015-10-28",5.4084,5.48,5.3801,5.4631,4759000.0],["2015-10-29",5.3103,5.3273,5.1538,5.299,9424500.0],["2015-10-30",5.3801,5.4027,5.3537,5.3556,3593000.0],["2015-11-02",5.382,5.4574,5.382,5.4461,3570500.0],["2015-11-03",5.4159,5.4838,5.4159,5.4518,3402000.0],["2015-11-04",5.3839,5.4065,5.3462,5.365,4433500.0],["2015-11-05",5.365,5.399,5.3292,5.3462,2683500.0],["2015-11-06",5.2556,5.2971,5.2387,5.2896,4522500.0],["2015-11-09",5.2971,5.3311,5.2274,5.2556,3309000.0],["2015-11-10",5.282,5.3122,5.2462,5.299,2407500.0],["2015-11-11",5.3556,5.3631,5.316,5.3367,2841000.0],["2015-11-12",5.2839,5.3009,5.2481,5.2556,2644000.0],["2015-11-13",5.1877,5.2009,5.1368,5.15,3857500.0],["2015-11-16",5.1255,5.1764,5.1199,5.1745,3161000.0],["2015-11-17",5.0689,5.1368,5.0407,5.0671,7355000.0],["2015-11-18",5.0614,5.0953,5.0463,5.0897,4675500.0],["2015-11-19",5.0727,5.0972,5.0539,5.0652,2837000.0],["2015-11-20",5.0746,5.0935,5.0576,5.0708,2600500.0],["2015-11-23",5.0539,5.0991,5.0444,5.052,3227500.0],["2015-11-24",5.0652,5.0991,5.0293,5.084,3368500.0],["2015-11-25",4.9916,5.0124,4.9897,4.9992,3131000.0],["2015-11-27",5.0105,5.0425,4.9897,4.9954,1060500.0],["2015-11-30",4.8936,4.9105,4.8709,4.8879,4412000.0],["2015-12-01",4.9407,4.9709,4.9313,4.9407,3015500.0],["2015-12-02",4.8445,4.8464,4.7767,4.7899,10192500.0],["2015-12-03",4.8332,4.854,4.7484,4.7616,8753500.0],["2015-12-04",4.7352,4.7917,4.7276,4.788,7160500.0],["2015-12-07",4.7861,4.7955,4.7427,4.771,2393500.0],["2015-12-08",4.6918,4.7088,4.6522,4.6767,6400500.0],["2015-12-09",4.6522,4.6541,4.5579,4.5937,6877500.0],["2015-12-10",4.6654,4.6805,4.6352,4.6446,4682500.0],["2015-12-11",4.6201,4.6352,4.5711,4.59,6541000.0],["2015-12-14",4.6164,4.671,4.5786,4.6484,9530500.0],["2015-12-15",4.6428,4.671,4.5862,4.6201,9867000.0],["2015-12-16",4.6861,4.7691,4.6711,4.7597,10996500.0],["2015-12-17",4.7748,4.8068,4.7371,4.7389,4907000.0],["2015-12-18",4.6371,4.656,4.6088,4.6088,5797500.0],["2015-12-21",4.5805,4.605,4.5202,4.5918,7360500.0],["2015-12-22",4.5372,4.5956,4.5258,4.5824,4947500.0],["2015-12-23",4.6182,4.6616,4.605,4.6428,5651000.0],["2015-12-24",4.6352,4.6729,4.6333,4.6578,2337000.0],["2015-12-28",4.6597,4.6748,4.6258,4.6522,2950500.0],["2015-12-29",4.688,4.6956,4.6541,4.6824,3288000.0],["2015-12-30",4.6729,4.6956,4.6578,4.6616,1724500.0],["2015-12-31",4.6522,4.671,4.622,4.6409,3444500.0],["2016-01-04",4.6107,4.6767,4.5843,4.6635,12411000.0],["2016-01-05",4.6975,4.8502,4.6975,4.8031,17413000.0],["2016-01-06",4.8031,4.8031,4.3882,4.4561,26404500.0],["2016-01-07",4.4353,4.4598,4.3693,4.3882,10547000.0],["2016-01-08",4.4919,4.5089,4.3373,4.3373,9348000.0],["2016-01-11",4.407,4.4165,4.3354,4.4052,11962000.0],["2016-01-12",4.3524,4.3542,4.2524,4.309,10302500.0],["2016-01-13",4.3637,4.3806,4.2147,4.2411,11860000.0],["2016-01-14",4.1958,4.2222,4.1298,4.2053,15053500.0],["2016-01-15",4.0695,4.0902,3.9997,4.0431,8310000.0],["2016-01-19",4.2826,4.2939,4.1411,4.1883,10851000.0],["2016-01-20",3.9394,4.0167,3.8017,3.9677,13558000.0],["2016-01-21",3.9469,4.0506,3.9299,3.9903,6515000.0],["2016-01-22",4.0355,4.1279,4.0299,4.0997,8446000.0],["2016-01-25",4.0091,4.0469,3.9771,3.9846,5887500.0],["2016-01-26",3.9299,4.0148,3.9224,4.0035,5391500.0],["2016-01-27",4.0016,4.0412,3.945,3.9677,3699500.0],["2016-01-28",3.9677,3.9677,3.7527,3.8262,12264000.0],["2016-01-29",4.2562,4.6164,4.2449,4.5032,27585000.0],["2016-02-01",4.3825,4.3995,4.3316,4.3957,9543500.0],["2016-02-02",4.2166,4.2807,4.1939,4.2222,14145000.0],["2016-02-03",4.1657,4.1883,4.0676,4.1543,7876500.0],["2016-02-04",4.1581,4.2166,4.1298,4.1638,4903500.0],["2016-02-05",4.1958,4.2015,4.0883,4.0978,6127500.0],["2016-02-08",4.0374,4.0469,3.9356,3.9978,7726000.0],["2016-02-09",3.8526,3.9337,3.8489,3.913,15261500.0],["2016-02-10",3.8941,4.0129,3.8866,3.9205,4819000.0],["2016-02-11",3.8413,3.8809,3.7923,3.8206,6217500.0],["2016-02-12",3.8338,3.9281,3.8055,3.9262,5804500.0],["2016-02-16",4.0601,4.0808,4.0223,4.0676,6371500.0],["2016-02-17",4.1562,4.2015,4.1449,4.1826,5423000.0],["2016-02-18",4.2543,4.2543,4.1807,4.1902,3017500.0],["2016-02-19",4.1562,4.1789,4.1166,4.143,3748500.0],["2016-02-22",4.1921,4.2317,4.1883,4.2072,2738500.0],["2016-02-23",4.0921,4.1336,4.0544,4.0563,5748500.0],["2016-02-24",3.9941,4.0544,3.9545,4.0412,3353500.0],["2016-02-25",3.9827,4.0261,3.962,4.0242,5254500.0],["2016-02-26",4.0393,4.0921,4.0337,4.0619,11832000.0],["2016-02-29",4.0129,4.0412,3.9809,3.9827,5692500.0],["2016-03-01",4.0148,4.094,4.0054,4.0751,5364000.0],["2016-03-02",4.1261,4.1581,4.1091,4.1487,8191000.0],["2016-03-03",4.1525,4.177,4.1355,4.1694,26241500.0],["2016-03-04",4.2882,4.3656,4.2826,4.3241,8355000.0],["2016-03-07",4.3014,4.407,4.2977,4.3788,10212500.0],["2016-03-08",4.3297,4.3373,4.2279,4.2354,7389000.0],["2016-03-09",4.4127,4.4221,4.3542,4.3901,7638000.0],["2016-03-10",4.5692,4.5843,4.407,4.4617,11957000.0],["2016-03-11",4.5975,4.6428,4.5673,4.6409,7072000.0],["2016-03-14",4.6201,4.6446,4.6069,4.6352,3995500.0],["2016-03-15",4.6088,4.6277,4.59,4.6239,3301000.0],["2016-03-16",4.7352,4.8087,4.7295,4.8087,6914000.0],["2016-03-17",4.8634,4.9294,4.8408,4.92,14194500.0],["2016-03-18",4.9388,4.9841,4.9162,4.9539,5313500.0],["2016-03-21",4.9633,4.9954,4.9332,4.9916,4787000.0],["2016-03-22",4.9105,4.9577,4.8955,4.952,4098000.0],["2016-03-23",4.8841,4.8898,4.8163,4.8219,4084000.0],["2016-03-24",4.7465,4.8068,4.7182,4.8031,4302000.0],["2016-03-28",4.8674,4.8901,4.8087,4.8352,4098500.0],["2016-03-29",4.8504,4.9507,4.8258,4.9507,5819000.0],["2016-03-30",4.875,4.9317,4.8674,4.8806,4788000.0],["2016-03-31",4.8825,4.9071,4.8636,4.8674,2299500.0],["2016-04-01",4.6876,4.7198,4.6271,4.716,6214000.0],["2016-04-04",4.856,4.8958,4.839,4.8466,10681500.0],["2016-04-05",4.8825,4.9204,4.8617,4.8617,20384500.0],["2016-04-06",4.8636,4.8977,4.8106,4.8901,7641500.0],["2016-04-07",4.8655,4.8806,4.7633,4.7879,6157000.0],["2016-04-08",4.9866,4.9866,4.9109,4.9336,4898000.0],["2016-04-11",5.191,5.208,5.104,5.1058,12317000.0],["2016-04-12",5.297,5.3083,5.227,5.2932,11866500.0],["2016-04-13",5.28,5.3216,5.261,5.3178,5752000.0],["2016-04-14",5.2175,5.2629,5.2043,5.2251,7497000.0],["2016-04-15",5.0566,5.0775,5.0169,5.0453,8546500.0],["2016-04-18",4.8295,5.051,4.8163,5.0112,14710000.0],["2016-04-19",5.1002,5.1096,5.0434,5.0623,5935000.0],["2016-04-20",5.2875,5.331,5.2553,5.2837,8329500.0],["2016-04-21",5.1588,5.1664,4.9828,4.9999,14150500.0],["2016-04-22",5.1248,5.1456,4.9809,5.0415,14677500.0],["2016-04-25",4.8485,4.8674,4.8182,4.8636,7501500.0],["2016-04-26",4.8579,4.8806,4.839,4.8769,3611500.0],["2016-04-27",4.8674,4.8825,4.8049,4.8466,5552500.0],["2016-04-28",4.9052,4.9696,4.5514,4.5911,11160500.0],["2016-04-29",4.6157,4.6195,4.5324,4.5608,11283500.0],["2016-05-02",4.7217,4.7274,4.6592,4.6782,6210000.0],["2016-05-03",4.6422,4.646,4.5268,4.5646,4788000.0],["2016-05-04",4.5476,4.5665,4.4757,4.5135,15104500.0],["2016-05-05",4.5305,4.5495,4.5003,4.5381,16684500.0],["2016-05-06",4.5381,4.5381,4.47,4.5173,11678500.0],["2016-05-09",4.5722,4.5854,4.5116,4.5286,3674500.0],["2016-05-10",4.6403,4.6895,4.6252,4.6876,5673000.0],["2016-05-11",4.7349,4.7368,4.6441,4.6479,8569000.0],["2016-05-12",4.9374,4.9488,4.8523,4.8901,12990500.0],["2016-05-13",5.0245,5.0472,4.909,4.9431,15170000.0],["2016-05-16",4.9639,5.0055,4.9469,4.9885,7480500.0],["2016-05-17",4.9488,4.9885,4.8958,4.9052,6956000.0],["2016-05-18",5.0604,5.121,5.0415,5.068,8432500.0],["2016-05-19",4.9412,4.9658,4.9034,4.9374,4248000.0],["2016-05-20",4.9809,5.0131,4.9791,5.0037,2831500.0],["2016-05-23",4.9809,5.0131,4.9658,4.9715,2665000.0],["2016-05-24",5.1002,5.3178,5.068,5.2686,18066500.0],["2016-05-25",5.2989,5.3197,5.244,5.28,12560000.0],["2016-05-26",5.3064,5.314,5.2629,5.3083,5251000.0],["2016-05-27",5.2989,5.314,5.28,5.3027,2985500.0],["2016-05-31",5.3064,5.3159,5.2402,5.2724,6463500.0],["2016-06-01",5.2724,5.2875,5.2307,5.2724,3159500.0],["2016-06-02",5.2402,5.2989,5.2326,5.2989,2961500.0],["2016-06-03",5.314,5.3405,5.2762,5.2894,8126500.0],["2016-06-06",5.4124,5.4768,5.4124,5.4503,5221500.0],["2016-06-07",5.4711,5.5127,5.4654,5.4673,3867500.0],["2016-06-08",5.4749,5.5279,5.473,5.5222,4812500.0],["2016-06-09",5.4219,5.4673,5.42,5.4446,3884500.0],["2016-06-10",5.3538,5.3613,5.2781,5.3046,4443500.0],["2016-06-13",5.2099,5.2724,5.2043,5.208,5652000.0],["2016-06-14",5.2251,5.2667,5.191,5.2364,5702000.0],["2016-06-15",5.3008,5.3481,5.2894,5.2989,4041000.0],["2016-06-16",5.2251,5.2818,5.1721,5.2686,4975500.0],["2016-06-17",5.2478,5.2837,5.2232,5.2837,4962000.0],["2016-06-20",5.4238,5.4597,5.3916,5.4011,4591500.0],["2016-06-21",5.5241,5.5298,5.4919,5.5033,6504000.0],["2016-06-22",5.4654,5.5127,5.4143,5.4143,5307000.0],["2016-06-23",5.5052,5.5146,5.4465,5.4881,4140000.0],["2016-06-24",5.227,5.3424,5.2175,5.2232,12323000.0],["2016-06-27",5.138,5.1551,5.0794,5.1248,8470500.0],["2016-06-28",5.2781,5.3273,5.244,5.3216,6639000.0],["2016-06-29",5.473,5.5733,5.4654,5.5525,10736000.0],["2016-06-30",5.4976,5.56,5.4673,5.5544,6706000.0],["2016-07-01",5.5203,5.5884,5.5203,5.5619,5311500.0],["2016-07-05",5.5619,5.5619,5.4938,5.5241,5831500.0],["2016-07-06",5.5922,5.6963,5.5884,5.6944,8787500.0],["2016-07-07",5.6963,5.7322,5.6376,5.6925,8764500.0],["2016-07-08",5.7152,5.7985,5.7114,5.789,5433500.0],["2016-07-11",5.878,5.9291,5.8723,5.9045,9922000.0],["2016-07-12",5.8098,5.8363,5.7587,5.789,12976000.0],["2016-07-13",5.6282,5.6282,5.5657,5.5922,10273500.0],["2016-07-14",5.7228,5.7436,5.6736,5.6849,7701500.0],["2016-07-15",5.702,5.7058,5.6717,5.6849,5106000.0],["2016-07-18",5.6868,5.736,5.683,5.7341,4226000.0],["2016-07-19",5.7304,5.7455,5.7114,5.7285,3652000.0],["2016-07-20",5.772,5.789,5.7569,5.7758,2422000.0],["2016-07-21",5.6698,5.7058,5.6528,5.6774,5269000.0],["2016-07-22",5.6849,5.7266,5.683,5.7171,2282500.0],["2016-07-25",5.6641,5.6679,5.5903,5.649,5819000.0],["2016-07-26",5.7152,5.7379,5.7039,5.7171,3212000.0],["2016-07-27",5.7777,5.8042,5.7209,5.7512,3715500.0],["2016-07-28",5.7663,5.8174,5.7512,5.8061,7325000.0],["2016-07-29",6.1183,6.3397,6.0956,6.3227,18282000.0],["2016-08-01",6.2451,6.2489,6.1259,6.1505,8985000.0],["2016-08-02",6.1183,6.1543,6.1088,6.1505,5654500.0],["2016-08-03",6.0918,6.1278,6.0653,6.1221,3941000.0],["2016-08-04",6.1372,6.1845,6.1107,6.1694,4607000.0],["2016-08-05",6.1883,6.2129,6.1637,6.1921,3234500.0],["2016-08-08",6.124,6.141,6.0842,6.1126,4135500.0],["2016-08-09",6.2073,6.2697,6.1883,6.2167,4078000.0],["2016-08-10",6.2584,6.2697,6.194,6.2167,4068000.0],["2016-08-11",6.2489,6.2716,6.2394,6.2527,4578500.0],["2016-08-12",6.2205,6.2451,6.1959,6.211,3364500.0],["2016-08-15",6.2035,6.2167,6.1808,6.1997,3767500.0],["2016-08-16",6.2016,6.23,6.2016,6.2035,2032500.0],["2016-08-17",6.1013,6.1505,6.071,6.1259,5132500.0],["2016-08-18",6.2073,6.2792,6.1997,6.264,6115000.0],["2016-08-19",6.1637,6.2129,6.124,6.1921,6095500.0],["2016-08-22",6.2394,6.2678,6.2091,6.247,3626500.0],["2016-08-23",6.2792,6.3094,6.2508,6.2678,4068500.0],["2016-08-24",6.3492,6.3587,6.2773,6.2924,4812000.0],["2016-08-25",6.3208,6.3378,6.3038,6.3284,3714500.0],["2016-08-26",6.3227,6.3776,6.2565,6.2792,4922000.0],["2016-08-29",6.1959,6.2356,6.1789,6.2167,4988500.0],["2016-08-30",6.177,6.194,6.1505,6.1675,3309500.0],["2016-08-31",6.1429,6.1429,6.0559,6.0861,4204500.0],["2016-09-01",6.0559,6.0918,6.018,6.0824,5561500.0],["2016-09-02",6.1562,6.2129,6.1562,6.177,4571500.0],["2016-09-06",6.2811,6.3454,6.2621,6.3435,4780500.0],["2016-09-07",6.4022,6.4079,6.3246,6.3284,5496000.0],["2016-09-08",6.3284,6.3284,6.2546,6.2678,4968000.0],["2016-09-09",6.2262,6.2337,6.141,6.141,5237500.0],["2016-09-12",6.0805,6.1959,6.0729,6.1827,7475500.0],["2016-09-13",6.1467,6.1524,6.0805,6.0861,5087500.0],["2016-09-14",6.0842,6.1353,6.0842,6.0975,2718000.0],["2016-09-15",6.0521,6.1637,6.0369,6.1448,3044000.0],["2016-09-16",6.0313,6.0653,5.9991,6.0161,5286000.0],["2016-09-19",6.0729,6.1051,6.0313,6.035,2764500.0],["2016-09-20",6.1675,6.1978,6.1259,6.1429,4760500.0],["2016-09-21",6.2886,6.3473,6.2621,6.3265,6658000.0],["2016-09-22",6.4249,6.4665,6.3927,6.4173,4857000.0],["2016-09-23",6.3643,6.3965,6.3492,6.3587,3949000.0],["2016-09-26",6.3057,6.3511,6.3019,6.3322,4279500.0],["2016-09-27",6.3261,6.3678,6.3147,6.3508,3828500.0],["2016-09-28",6.3508,6.3792,6.3223,6.3716,3529000.0],["2016-09-29",6.3185,6.3508,6.2995,6.3071,4369500.0],["2016-09-30",6.216,6.3375,6.1952,6.3014,7002500.0],["2016-10-03",6.2559,6.309,6.2407,6.2805,4912000.0],["2016-10-04",6.2768,6.2805,6.2028,6.2122,4943000.0],["2016-10-05",6.2654,6.2862,6.2464,6.2502,2773500.0],["2016-10-06",6.199,6.2236,6.18,6.2084,4079000.0],["2016-10-07",6.18,6.1914,6.1306,6.1724,2737000.0],["2016-10-10",6.2028,6.2635,6.1857,6.2103,3243500.0],["2016-10-11",6.2388,6.2502,6.2103,6.2198,3552500.0],["2016-10-12",6.2141,6.2198,6.1876,6.2046,2830000.0],["2016-10-13",6.2445,6.3166,6.2236,6.3128,7259000.0],["2016-10-14",6.3014,6.3033,6.235,6.2407,5844500.0],["2016-10-17",6.2293,6.2521,6.2084,6.2217,2423500.0],["2016-10-18",6.328,6.3887,6.3185,6.3564,3285500.0],["2016-10-19",6.2673,6.2749,6.2426,6.2445,3061000.0],["2016-10-20",6.2103,6.235,6.1781,6.2084,2459500.0],["2016-10-21",6.0851,6.1117,6.0699,6.0927,5370500.0],["2016-10-24",6.1136,6.1269,6.0908,6.0984,2789500.0],["2016-10-25",6.0415,6.0566,6.0206,6.0434,4164000.0],["2016-10-26",6.013,6.0851,6.0073,6.0415,6903500.0],["2016-10-27",6.0225,6.0396,5.9789,5.9826,3739000.0],["2016-10-28",5.9713,6.013,5.9485,5.9751,5533500.0],["2016-10-31",5.9978,5.9997,5.9049,5.9447,7839500.0],["2016-11-01",5.9921,6.0396,5.7644,5.8309,12776000.0],["2016-11-02",5.9826,6.0111,5.9409,5.9523,9406500.0],["2016-11-03",5.9808,5.9883,5.9466,5.958,4929500.0],["2016-11-04",5.8441,5.9011,5.8384,5.8498,5710500.0],["2016-11-07",5.7569,5.791,5.7398,5.7682,11065000.0],["2016-11-08",5.7512,5.8612,5.7474,5.8157,5655000.0],["2016-11-09",5.6772,5.7815,5.6506,5.7322,5802000.0],["2016-11-10",5.7246,5.7606,5.6392,5.662,13073500.0],["2016-11-11",5.6999,5.7246,5.6715,5.7132,5665000.0],["2016-11-14",5.7208,5.7322,5.6734,5.6904,5132000.0],["2016-11-15",5.6051,5.6373,5.5956,5.6183,4073000.0],["2016-11-16",5.6089,5.6089,5.5576,5.5728,3893500.0],["2016-11-17",5.6145,5.643,5.5975,5.6354,3502500.0],["2016-11-18",5.588,5.5899,5.5311,5.5367,4418500.0],["2016-11-21",5.6259,5.6506,5.6202,5.6468,2817000.0],["2016-11-22",5.736,5.7436,5.698,5.7265,4168000.0],["2016-11-23",5.6885,5.7094,5.6696,5.7037,1846500.0],["2016-11-25",5.5994,5.6051,5.5804,5.5975,1584500.0],["2016-11-28",5.6032,5.6145,5.5823,5.6107,2340000.0],["2016-11-29",5.5747,5.6221,5.5595,5.5956,2217000.0],["2016-11-30",5.569,5.569,5.5159,5.5159,3750000.0],["2016-12-01",5.4077,5.4248,5.3356,5.3546,7284000.0],["2016-12-02",5.2882,5.3451,5.2597,5.3242,4763000.0],["2016-12-05",5.311,5.3565,5.3091,5.3394,4702500.0],["2016-12-06",5.3299,5.3508,5.3261,5.3432,3281500.0],["2016-12-07",5.3603,5.4286,5.3413,5.4286,3948500.0],["2016-12-08",5.4533,5.5405,5.4533,5.533,10145000.0],["2016-12-09",5.5861,5.6089,5.5766,5.5785,4479500.0],["2016-12-12",5.5481,5.5576,5.5159,5.5254,5280500.0],["2016-12-13",5.5861,5.6411,5.5861,5.6126,4031000.0],["2016-12-14",5.5557,5.5633,5.4665,5.4684,4381500.0],["2016-12-15",5.459,5.4988,5.4476,5.476,3829500.0],["2016-12-16",5.3944,5.4134,5.3793,5.3963,4347000.0],["2016-12-19",5.4608,5.5026,5.4571,5.4722,3555500.0],["2016-12-20",5.4476,5.4684,5.4362,5.4533,1783000.0],["2016-12-21",5.4172,5.4324,5.402,5.4058,2023000.0],["2016-12-22",5.4058,5.421,5.3679,5.3793,4261000.0],["2016-12-23",5.3812,5.4058,5.3812,5.4001,1657000.0],["2016-12-27",5.3698,5.4039,5.3679,5.385,2012000.0],["2016-12-28",5.4077,5.4077,5.3641,5.366,1779500.0],["2016-12-29",5.347,5.3622,5.3356,5.3413,2157000.0],["2016-12-30",5.3129,5.3356,5.2958,5.3185,3226500.0],["2017-01-03",5.3318,5.3736,5.3204,5.3679,4474500.0],["2017-01-04",5.4039,5.4381,5.3925,5.4229,4552500.0],["2017-01-05",5.4153,5.4627,5.3944,5.4495,5137500.0],["2017-01-06",5.421,5.5102,5.4134,5.495,4824000.0],["2017-01-09",5.4533,5.4931,5.4533,5.4684,3243500.0],["2017-01-10",5.5785,5.6259,5.5747,5.6032,4241000.0],["2017-01-11",5.7284,5.7796,5.717,5.7758,6085500.0],["2017-01-12",5.8422,5.8631,5.8081,5.8574,10193000.0],["2017-01-13",5.8593,5.8973,5.846,5.8859,4026500.0],["2017-01-17",5.8821,5.8935,5.8498,5.8555,3707000.0],["2017-01-18",5.846,5.8498,5.8062,5.8271,2858500.0],["2017-01-19",5.7872,5.8081,5.7587,5.7682,4126000.0],["2017-01-20",5.7569,5.7948,5.7531,5.7872,3984000.0],["2017-01-23",5.7587,5.7815,5.7379,5.7739,2694500.0],["2017-01-24",5.7701,5.7872,5.7587,5.7853,2465500.0],["2017-01-25",5.7872,5.8479,5.7853,5.8422,3977500.0],["2017-01-26",5.8688,5.92,5.8688,5.9049,4733500.0],["2017-01-27",5.8176,5.8669,5.7682,5.791,3515500.0],["2017-01-30",5.569,5.624,5.533,5.5861,9429500.0],["2017-01-31",5.7417,5.7663,5.7113,5.7436,5353000.0],["2017-02-01",5.7284,5.7531,5.7056,5.7379,4342000.0],["2017-02-02",5.7891,6.1136,5.7891,6.0604,10767500.0],["2017-02-03",5.9959,6.0339,5.9864,6.0073,5173000.0],["2017-02-06",6.032,6.0642,6.0263,6.0604,3147000.0],["2017-02-07",6.0794,6.1022,6.0775,6.0927,2993000.0],["2017-02-08",6.051,6.0832,6.032,6.0396,3031500.0],["2017-02-09",6.0206,6.0566,6.0168,6.0339,2453000.0],["2017-02-10",6.0149,6.0358,6.0035,6.0282,2593500.0],["2017-02-13",5.9845,6.0301,5.9845,6.0111,3320500.0],["2017-02-14",5.9826,6.0168,5.9694,6.0016,2750000.0],["2017-02-15",5.9523,5.9959,5.9523,5.9902,3143000.0],["2017-02-16",5.9371,5.958,5.9276,5.939,3270000.0],["2017-02-17",5.9352,5.9466,5.9162,5.9466,3780000.0],["2017-02-21",5.9181,5.9409,5.9049,5.9257,3636000.0],["2017-02-22",5.9371,5.9466,5.92,5.9409,3340500.0],["2017-02-23",5.9257,5.9276,5.8935,5.9276,4794500.0],["2017-02-24",5.8783,5.8783,5.8517,5.8688,2676500.0],["2017-02-27",5.8631,5.8669,5.8252,5.8384,3432000.0],["2017-02-28",5.8897,5.9105,5.8612,5.8745,4133500.0],["2017-03-01",5.9314,5.9864,5.9238,5.9826,5517000.0],["2017-03-02",5.958,5.9808,5.9504,5.9599,5489000.0],["2017-03-03",5.9883,6.0092,5.9656,5.9883,4764000.0],["2017-03-06",5.9428,5.9428,5.9011,5.9162,2689000.0],["2017-03-07",5.884,5.8878,5.8479,5.8536,2382000.0],["2017-03-08",5.8593,5.8669,5.829,5.8327,1839000.0],["2017-03-09",5.8536,5.8764,5.8309,5.8479,2790000.0],["2017-03-10",6.0187,6.0434,5.9808,6.0168,5950500.0],["2017-03-13",6.0339,6.0548,6.0339,6.0529,3211000.0],["2017-03-14",6.0149,6.0149,5.958,5.9694,2157500.0],["2017-03-15",5.977,6.0225,5.9371,6.013,3156000.0],["2017-03-16",6.0491,6.0718,6.0396,6.051,2961500.0],["2017-03-17",6.0832,6.106,6.0794,6.0889,2093000.0],["2017-03-20",6.1022,6.1136,6.0756,6.0965,1691000.0],["2017-03-21",6.1098,6.125,6.0244,6.0263,3407500.0],["2017-03-22",6.0434,6.0737,6.032,6.068,2176500.0],["2017-03-23",6.0566,6.0566,6.0092,6.0301,3106000.0],["2017-03-24",6.125,6.1496,6.1079,6.1117,2637500.0],["2017-03-27",6.1193,6.1648,6.1003,6.1648,2522500.0],["2017-03-28",6.1802,6.184,6.1479,6.1764,1718000.0],["2017-03-29",6.3077,6.3248,6.2868,6.3077,4726000.0],["2017-03-30",6.3781,6.3971,6.3667,6.3705,4098500.0],["2017-03-31",6.4143,6.4276,6.3914,6.4181,3235000.0],["2017-04-03",6.2735,6.283,6.2392,6.283,4156500.0],["2017-04-04",6.3058,6.3153,6.2773,6.3039,2958000.0],["2017-04-05",6.2639,6.2792,6.2297,6.2335,3573500.0],["2017-04-06",6.146,6.1498,6.1212,6.1288,2592500.0],["2017-04-07",6.106,6.1155,6.0851,6.1041,2617500.0],["2017-04-10",6.0908,6.0984,6.0546,6.0756,2652500.0],["2017-04-11",6.0737,6.0737,6.0318,6.0603,4652000.0],["2017-04-12",6.0071,6.0185,5.9671,5.9899,3091000.0],["2017-04-13",5.9633,5.9842,5.9595,5.9595,2704000.0],["2017-04-17",6.047,6.0584,6.0318,6.0584,2577000.0],["2017-04-18",6.028,6.028,5.9956,6.028,2755000.0],["2017-04-19",6.1098,6.1288,6.0756,6.0832,4593500.0],["2017-04-20",6.2278,6.2544,6.2107,6.2468,6205000.0],["2017-04-21",6.4751,6.4751,6.3343,6.4085,10805000.0],["2017-04-24",6.4618,6.4656,6.4066,6.4352,7361500.0],["2017-04-25",6.4352,6.4409,6.3933,6.4028,4462000.0],["2017-04-26",6.3838,6.4085,6.3648,6.3895,4326000.0],["2017-04-27",6.4028,6.4257,6.3667,6.4162,3589500.0],["2017-04-28",6.536,6.5817,6.5018,6.5684,4884000.0],["2017-05-01",6.5912,6.6293,6.5817,6.5988,4152500.0],["2017-05-02",6.5513,6.6102,6.5436,6.6102,4932500.0],["2017-05-03",6.595,6.6102,6.5589,6.5855,4279500.0],["2017-05-04",6.5646,6.5855,6.5551,6.5817,3288500.0],["2017-05-05",6.5646,6.6312,6.5646,6.6179,4407500.0],["2017-05-08",6.6806,6.7092,6.6711,6.6902,4140500.0],["2017-05-09",6.7225,6.7587,6.7225,6.7377,5080500.0],["2017-05-10",6.7967,6.7986,6.7663,6.7739,4469500.0],["2017-05-11",6.7663,6.7853,6.7377,6.772,3481000.0],["2017-05-12",6.7625,6.7777,6.7491,6.7644,2647000.0],["2017-05-15",6.7282,6.7339,6.6997,6.7282,3840000.0],["2017-05-16",6.772,6.7758,6.7301,6.7491,3713500.0],["2017-05-17",6.8024,6.8329,6.7244,6.7282,7167500.0],["2017-05-18",6.7111,6.7358,6.6825,6.7206,4744500.0],["2017-05-19",6.751,6.81,6.7396,6.7853,4855000.0],["2017-05-22",6.7472,6.7682,6.732,6.7606,3222500.0],["2017-05-23",6.7872,6.8043,6.7568,6.7644,2688500.0],["2017-05-24",6.7967,6.8595,6.7872,6.8538,5235500.0],["2017-05-25",6.8462,6.89,6.8119,6.8823,8592000.0],["2017-05-26",6.8976,7.006,6.8976,6.9794,13544000.0],["2017-05-30",6.9527,6.9832,6.9242,6.9413,10339500.0],["2017-05-31",6.9699,6.9775,6.9356,6.968,5235000.0],["2017-06-01",6.9242,6.9508,6.9109,6.947,5660500.0],["2017-06-02",7.1031,7.183,7.0764,7.183,6876000.0],["2017-06-05",7.183,7.2077,7.1659,7.1678,3587000.0],["2017-06-06",7.221,7.2762,7.2153,7.2553,4417000.0],["2017-06-07",7.2477,7.2477,7.1963,7.2001,5302000.0],["2017-06-08",7.1506,7.2172,7.1221,7.2096,5717000.0],["2017-06-09",7.0935,7.1678,7.0231,7.0346,11427000.0],["2017-06-12",7.0346,7.0498,6.9565,7.0498,6318500.0],["2017-06-13",7.0155,7.0384,6.9984,7.0308,4085500.0],["2017-06-14",7.105,7.105,7.027,7.0517,3742500.0],["2017-06-15",7.0993,7.1335,7.0707,7.1221,4981500.0],["2017-06-16",7.1202,7.1202,7.0707,7.1031,4045500.0],["2017-06-19",7.3276,7.3885,7.3238,7.3523,6999000.0],["2017-06-20",7.3181,7.3238,7.2572,7.261,2816500.0],["2017-06-21",7.2382,7.261,7.2324,7.2572,2432000.0],["2017-06-22",7.3029,7.3333,7.3029,7.3086,2007000.0],["2017-06-23",7.3181,7.3333,7.2781,7.3295,2419000.0],["2017-06-26",7.3485,7.4075,7.3485,7.3599,5326000.0],["2017-06-27",7.358,7.4094,7.339,7.339,5337000.0],["2017-06-28",7.3618,7.398,7.3086,7.3961,4234000.0],["2017-06-29",7.379,7.3942,7.2286,7.2838,4013000.0],["2017-06-30",7.32,7.32,7.2648,7.2667,4629500.0],["2017-07-03",7.2933,7.3009,7.2553,7.2667,3163500.0],["2017-07-05",7.1754,7.221,7.162,7.2172,5106500.0],["2017-07-06",7.1525,7.164,7.1221,7.143,3234000.0],["2017-07-07",7.1525,7.2039,7.1012,7.1906,5707000.0],["2017-07-10",7.1982,7.2629,7.1963,7.2591,4022500.0],["2017-07-11",7.3542,7.398,7.3276,7.3923,6454000.0],["2017-07-12",7.5312,7.573,7.5141,7.5597,4996000.0],["2017-07-13",7.5502,7.5826,7.5198,7.573,2618500.0],["2017-07-14",7.6092,7.653,7.594,7.653,2647000.0],["2017-07-17",7.6511,7.6853,7.6263,7.6358,2678500.0],["2017-07-18",7.6301,7.6872,7.6301,7.6815,2371000.0],["2017-07-19",7.6701,7.7424,7.6549,7.7177,5767000.0],["2017-07-20",7.7177,7.7538,7.7081,7.731,3972000.0],["2017-07-21",7.731,7.7671,7.7253,7.7652,3054000.0],["2017-07-24",7.6967,7.7329,7.6682,7.7272,3832000.0],["2017-07-25",7.672,7.6777,7.6206,7.6454,4153000.0],["2017-07-26",7.7253,7.7633,7.7062,7.7633,2471500.0],["2017-07-27",7.8337,7.9251,7.8261,7.8566,7278500.0],["2017-07-28",7.7976,7.7995,7.7595,7.7957,2915500.0],["2017-07-31",7.8261,7.8642,7.8014,7.8147,2892500.0],["2017-08-01",7.8946,7.9213,7.6682,7.7462,5565500.0],["2017-08-02",7.6415,7.6492,7.5578,7.575,5469500.0],["2017-08-03",7.5997,7.653,7.5654,7.6492,3369500.0],["2017-08-04",7.6796,7.6929,7.6492,7.6758,2732500.0],["2017-08-07",7.5902,7.6206,7.5864,7.6092,3989000.0],["2017-08-08",7.6777,7.7405,7.6739,7.7177,3984500.0],["2017-08-09",7.653,7.653,7.5807,7.6149,4626500.0],["2017-08-10",7.5255,7.5255,7.3866,7.398,5004000.0],["2017-08-11",7.3904,7.4456,7.3771,7.4208,2356000.0],["2017-08-14",7.4399,7.4646,7.4208,7.4494,2189500.0],["2017-08-15",7.4399,7.4437,7.3999,7.4056,2569500.0],["2017-08-16",7.4475,7.5026,7.4456,7.495,2346000.0],["2017-08-17",7.4855,7.5064,7.4189,7.4208,3290500.0],["2017-08-18",7.3904,7.4075,7.3466,7.3771,2524000.0],["2017-08-21",7.3238,7.3485,7.2971,7.3257,2972500.0],["2017-08-22",7.3238,7.3695,7.3124,7.3656,2462000.0],["2017-08-23",7.3771,7.4018,7.3733,7.3847,1567000.0],["2017-08-24",7.3847,7.3847,7.2553,7.2667,6878500.0],["2017-08-25",7.3105,7.3637,7.2971,7.3257,5329500.0],["2017-08-28",7.339,7.3447,7.3143,7.3219,941000.0],["2017-08-29",7.3295,7.3656,7.3276,7.3523,1693000.0],["2017-08-30",7.4246,7.4665,7.4189,7.4589,2603500.0],["2017-08-31",7.5064,7.5502,7.5026,7.5407,2342000.0],["2017-09-01",7.5788,7.5788,7.5331,7.5578,1974500.0],["2017-09-05",7.5331,7.5331,7.4227,7.4836,2774500.0],["2017-09-06",7.4988,7.5084,7.4703,7.4836,1376500.0],["2017-09-07",7.495,7.5274,7.4874,7.5026,1857500.0],["2017-09-08",7.5692,7.5978,7.5692,7.5978,2896500.0],["2017-09-11",7.6187,7.7043,7.6187,7.6777,6650500.0],["2017-09-12",7.6777,7.6777,7.6187,7.6454,2496000.0],["2017-09-13",7.5864,7.5883,7.5464,7.5616,1644500.0],["2017-09-14",7.2914,7.3162,7.2629,7.299,5725000.0],["2017-09-15",7.3162,7.3599,7.299,7.3561,2791000.0],["2017-09-18",7.358,7.3752,7.2895,7.3048,3494500.0],["2017-09-19",7.2553,7.2667,7.1183,7.1659,8230500.0],["2017-09-20",7.2153,7.2267,7.1506,7.1849,3447500.0],["2017-09-21",7.1411,7.1544,7.1259,7.1278,2757500.0],["2017-09-22",7.1126,7.1449,7.0745,7.1354,3659000.0],["2017-09-25",7.1145,7.1145,7.0308,7.0346,6891500.0],["2017-09-26",6.9946,7.0022,6.928,6.9375,4773000.0],["2017-09-27",6.9508,6.9908,6.9223,6.9432,4241500.0],["2017-09-28",6.9682,7.0102,6.9491,7.0083,2900500.0],["2017-09-29",7.0942,7.14,7.0675,7.1266,3042500.0],["2017-10-02",7.1171,7.1381,7.098,7.1228,3140500.0],["2017-10-03",7.1419,7.1839,7.1324,7.1667,3292000.0],["2017-10-04",7.1667,7.1724,7.1534,7.1629,2025500.0],["2017-10-05",7.0255,7.0598,7.0236,7.0541,4924000.0],["2017-10-06",7.0179,7.077,7.0007,7.077,3748500.0],["2017-10-09",7.0885,7.1056,7.0656,7.0694,2001500.0],["2017-10-10",7.0236,7.0293,6.9892,7.0064,2442000.0],["2017-10-11",6.9854,7.014,6.9816,6.9892,2929000.0],["2017-10-12",6.9282,6.9568,6.9186,6.932,4357000.0],["2017-10-13",7.0331,7.0522,7.0179,7.0274,2896500.0],["2017-10-16",7.0923,7.1114,7.056,7.0713,3205500.0],["2017-10-17",7.0751,7.0789,7.0293,7.0522,2809500.0],["2017-10-18",7.1553,7.1705,7.1171,7.1495,3485000.0],["2017-10-19",7.1152,7.1476,7.0675,7.1457,3921000.0],["2017-10-20",7.1534,7.1915,7.1419,7.1667,2785500.0],["2017-10-23",7.1877,7.2087,7.1534,7.1591,1830500.0],["2017-10-24",7.1648,7.1973,7.1476,7.1954,1614500.0],["2017-10-25",7.1419,7.1553,7.0484,7.0923,2579500.0],["2017-10-26",7.1744,7.2488,7.1591,7.2259,4087000.0],["2017-10-27",7.1954,7.224,7.1744,7.2202,2796000.0],["2017-10-30",7.2392,7.4568,7.2202,7.4148,11001500.0],["2017-10-31",8.247,8.6363,8.1878,8.2852,34069000.0],["2017-11-01",8.3157,8.3863,8.2699,8.31,11447500.0],["2017-11-02",8.4226,8.6058,8.4226,8.5676,8410000.0],["2017-11-03",8.5676,8.5848,8.5085,8.5524,6814500.0],["2017-11-06",8.6936,8.7718,8.6936,8.7547,5114500.0],["2017-11-07",8.7528,8.7852,8.7165,8.7814,3913000.0],["2017-11-08",9.0524,9.0829,9.0142,9.06,6621500.0],["2017-11-09",8.6879,8.7757,8.6249,8.7585,6997500.0],["2017-11-10",8.7604,8.8463,8.7547,8.8215,3576500.0],["2017-11-13",8.6879,8.8081,8.6726,8.7947,4864500.0],["2017-11-14",8.7699,8.8043,8.7508,8.789,4589500.0],["2017-11-15",8.5791,8.6611,8.5466,8.6344,5742000.0],["2017-11-16",8.7776,8.8062,8.726,8.7986,4470000.0],["2017-11-17",8.8444,8.8615,8.7986,8.8119,3273500.0],["2017-11-20",8.9417,8.9761,8.9341,8.9646,5461000.0],["2017-11-21",8.936,8.999,8.936,8.9913,3761000.0],["2017-11-22",9.0276,9.041,8.978,9.0123,2794000.0],["2017-11-24",9.123,9.1669,9.102,9.1402,2012000.0],["2017-11-27",9.2165,9.2242,9.1345,9.165,4039500.0],["2017-11-28",9.165,9.2204,9.144,9.2184,3308000.0],["2017-11-29",9.1669,9.1726,9.0104,9.0409,4369000.0],["2017-11-30",8.936,8.9436,8.8749,8.9322,5571500.0],["2017-12-01",8.7528,8.7718,8.6516,8.6955,10963500.0],["2017-12-04",8.8272,8.8444,8.7318,8.7375,4964000.0],["2017-12-05",8.7337,8.8176,8.7279,8.7547,2774500.0],["2017-12-06",8.5867,8.5905,8.5218,8.5714,4853500.0],["2017-12-07",8.6287,8.7508,8.6287,8.7318,4046000.0],["2017-12-08",8.7241,8.7528,8.6917,8.7394,3113500.0],["2017-12-11",8.5218,8.5733,8.518,8.5695,4752000.0],["2017-12-12",8.4932,8.5371,8.4684,8.518,4566500.0],["2017-12-13",8.5161,8.5352,8.4989,8.5218,3671000.0],["2017-12-14",8.5218,8.539,8.4836,8.4836,2589500.0],["2017-12-15",8.5314,8.5867,8.5046,8.5581,3690500.0],["2017-12-18",8.7585,8.7757,8.7146,8.7279,5215000.0],["2017-12-19",8.6764,8.6936,8.6268,8.6535,3741000.0],["2017-12-20",8.6631,8.6631,8.5676,8.5943,2239500.0],["2017-12-21",8.6936,8.7146,8.6573,8.6669,3210000.0],["2017-12-22",8.7279,8.7375,8.6726,8.7184,2266500.0],["2017-12-26",8.6554,8.6764,8.6134,8.6287,2919500.0],["2017-12-27",8.6268,8.6401,8.602,8.6382,1930500.0],["2017-12-28",8.6459,8.6688,8.6211,8.644,2706500.0],["2017-12-29",8.644,8.644,8.5791,8.5791,2177500.0],["2018-01-02",8.6726,8.7432,8.6344,8.7394,4221000.0],["2018-01-03",8.7661,8.8482,8.7604,8.8367,3062500.0],["2018-01-04",8.9341,9.02,8.9322,9.018,3853000.0],["2018-01-05",9.1955,9.312,9.1936,9.2948,6780500.0],["2018-01-08",9.3139,9.354,9.3005,9.352,3094500.0],["2018-01-09",9.5009,9.5047,9.4322,9.457,5286500.0],["2018-01-10",9.4933,9.5372,9.4418,9.5009,5256500.0],["2018-01-11",9.52,9.604,9.5086,9.5963,4301500.0],["2018-01-12",9.5353,9.6994,9.4914,9.5486,5217000.0],["2018-01-16",9.5047,9.6212,9.3139,9.3425,6942000.0],["2018-01-17",9.436,9.5372,9.3826,9.5086,3922500.0],["2018-01-18",9.4188,9.4188,9.3559,9.3845,2853000.0],["2018-01-19",9.52,9.5467,9.4914,9.5219,2610500.0],["2018-01-22",9.5715,9.6975,9.562,9.6956,4000500.0],["2018-01-23",9.8426,9.9132,9.5219,9.6231,12159000.0],["2018-01-24",9.5238,9.5238,9.3387,9.3807,8712500.0],["2018-01-25",9.2566,9.375,9.1975,9.2375,6088000.0],["2018-01-26",9.3082,9.4475,9.3005,9.4437,5564500.0],["2018-01-29",9.2757,9.2795,9.0772,9.1364,15403000.0],["2018-01-30",9.0734,9.1154,8.9646,9.0371,4554000.0],["2018-01-31",9.1478,9.186,9.1116,9.1497,4260500.0],["2018-02-01",9.2719,9.4742,9.2547,9.3807,9050500.0],["2018-02-02",10.1155,10.2892,9.8426,9.9227,19771000.0],["2018-02-05",9.6727,9.6746,9.2204,9.352,12982000.0],["2018-02-06",9.354,9.7681,9.3139,9.6899,13337000.0],["2018-02-07",9.6383,9.7242,9.5295,9.5658,5658500.0],["2018-02-08",9.27,9.3062,8.9627,8.9627,12890500.0],["2018-02-09",9.0562,9.1192,8.6516,8.9799,10518000.0],["2018-02-12",9.1077,9.2547,9.0219,9.2127,6063500.0],["2018-02-13",8.9856,9.0352,8.9322,9.0123,6546000.0],["2018-02-14",8.999,9.2929,8.9932,9.2738,6717000.0],["2018-02-15",9.3387,9.3387,9.1669,9.3158,3118000.0],["2018-02-16",9.4093,9.4933,9.3959,9.457,4412000.0],["2018-02-20",9.4284,9.5219,9.4093,9.4303,3493000.0],["2018-02-21",9.5524,9.646,9.4456,9.4475,4591000.0],["2018-02-22",9.5429,9.5906,9.4799,9.5143,4428500.0],["2018-02-23",9.5734,9.5944,9.4704,9.5868,7188500.0],["2018-02-26",9.6746,9.7319,9.6441,9.7185,4389500.0],["2018-02-27",9.6956,9.7185,9.5849,9.5944,4297000.0],["2018-02-28",9.7013,9.7338,9.6269,9.6307,4317500.0],["2018-03-01",9.5047,9.5315,9.2223,9.2986,5937500.0],["2018-03-02",9.2872,9.4914,9.2452,9.4818,4216000.0],["2018-03-05",9.4188,9.6803,9.4188,9.6441,5541500.0],["2018-03-06",9.5754,9.6364,9.5524,9.5734,5421000.0],["2018-03-07",9.6002,9.7509,9.5906,9.7128,6154500.0],["2018-03-08",9.7662,9.8101,9.7414,9.7872,4007500.0],["2018-03-09",9.7662,9.8177,9.707,9.8101,6445500.0],["2018-03-12",9.5467,9.6173,9.5276,9.5448,6926500.0],["2018-03-13",9.6078,9.6593,9.5334,9.5563,6289000.0],["2018-03-14",9.7261,9.7605,9.6822,9.7242,4637500.0],["2018-03-15",9.7929,9.8464,9.7567,9.7987,2684500.0],["2018-03-16",9.6861,9.6918,9.6097,9.6651,4820000.0],["2018-03-19",9.2833,9.2891,9.1058,9.2261,9195500.0],["2018-03-20",9.2528,9.3311,9.2356,9.3196,4739500.0],["2018-03-21",9.3062,9.3883,9.2814,9.2929,3119500.0],["2018-03-22",9.2681,9.3272,9.1612,9.186,7908000.0],["2018-03-23",9.3158,9.3311,9.1326,9.1402,4579000.0],["2018-03-26",9.2528,9.291,9.1478,9.2891,4657000.0],["2018-03-27",9.3902,9.3959,9.0753,9.1364,7365500.0],["2018-03-28",9.3083,9.3657,9.1609,9.203,14049500.0],["2018-03-29",9.226,9.3006,9.1245,9.2528,10684500.0],["2018-04-02",9.2681,9.293,9.1322,9.1858,10892000.0],["2018-04-03",9.2834,9.3657,9.203,9.3485,9535000.0],["2018-04-04",9.1609,9.3848,9.1417,9.3733,4536000.0],["2018-04-05",9.3887,9.4384,9.3638,9.4078,4412500.0],["2018-04-06",9.3351,9.3982,9.2317,9.2719,4463000.0],["2018-04-09",9.3638,9.4021,9.2968,9.2968,3055500.0],["2018-04-10",9.5188,9.5456,9.4633,9.5226,5251500.0],["2018-04-11",9.4518,9.5341,9.4001,9.4461,2749000.0],["2018-04-12",9.3714,9.4346,9.3408,9.4059,3895500.0],["2018-04-13",9.4021,9.4059,9.3044,9.358,3499500.0],["2018-04-16",9.4671,9.492,9.404,9.4461,3410000.0],["2018-04-17",9.5265,9.5705,9.4844,9.5265,5131000.0],["2018-04-18",9.6279,9.6873,9.6203,9.6585,9850000.0],["2018-04-19",9.5475,9.5514,9.4289,9.5188,9606000.0],["2018-04-20",9.5705,9.5705,9.4824,9.5246,6708500.0],["2018-04-23",9.5265,9.5265,9.4423,9.4576,4648500.0],["2018-04-24",9.5667,9.5705,9.404,9.4537,6284500.0],["2018-04-25",9.4997,9.5131,9.4212,9.4901,4011000.0],["2018-04-26",9.5686,9.6605,9.5322,9.6049,5637000.0],["2018-04-27",9.0613,9.0633,8.5235,8.7092,33381500.0],["2018-04-30",8.7551,8.8144,8.7015,8.7723,5566000.0],["2018-05-01",8.8049,8.8795,8.734,8.8719,9939000.0],["2018-05-02",8.8929,8.9542,8.8565,8.9312,6854500.0],["2018-05-03",8.9388,9.0326,8.8948,9.0154,7339500.0],["2018-05-04",8.9503,9.1245,8.9293,9.1054,5206500.0],["2018-05-07",9.0767,9.1341,9.0345,9.0805,6069000.0],["2018-05-08",9.0728,9.092,9.0384,9.0709,4592500.0],["2018-05-09",9.0384,9.1226,9.0116,9.0556,5536000.0],["2018-05-10",8.9197,8.9963,8.9063,8.9733,4190000.0],["2018-05-11",9.0384,9.2279,9.0345,9.203,8240500.0],["2018-05-14",9.226,9.27,9.1934,9.2528,4211500.0],["2018-05-15",9.226,9.27,9.0345,9.0939,4540500.0],["2018-05-16",9.1551,9.1819,9.113,9.1532,3132500.0],["2018-05-17",9.337,9.3753,9.291,9.3408,5725500.0],["2018-05-18",9.2987,9.3293,9.2355,9.3025,3275500.0],["2018-05-21",9.3121,9.3178,9.2432,9.2623,3120500.0],["2018-05-22",9.1666,9.1666,9.0001,9.0078,5236500.0],["2018-05-23",8.8929,8.8948,8.8049,8.8948,5350500.0],["2018-05-24",8.9293,8.9293,8.8259,8.8929,4030500.0],["2018-05-25",8.8565,8.9274,8.8527,8.8814,3810500.0],["2018-05-29",8.9733,8.9867,8.8661,8.9197,5647500.0],["2018-05-30",9.0077,9.0518,9.0001,9.0365,3735500.0],["2018-05-31",9.0441,9.0537,8.9695,9.0135,3544500.0],["2018-06-01",9.0633,9.1456,9.0633,9.1245,2197500.0],["2018-06-04",9.2566,9.4078,9.247,9.3944,6795500.0],["2018-06-05",9.4135,9.4537,9.3638,9.4384,4972000.0],["2018-06-06",9.5743,9.6203,9.5552,9.6049,12920000.0],["2018-06-07",9.5782,9.5973,9.515,9.5475,3444000.0],["2018-06-08",9.5035,9.5705,9.4595,9.5628,2912500.0],["2018-06-11",9.6164,9.6987,9.6069,9.6662,2985000.0],["2018-06-12",9.5246,9.5992,9.5092,9.5418,2644500.0],["2018-06-13",9.536,9.603,9.4805,9.536,4176500.0],["2018-06-14",9.4557,9.4633,9.4021,9.404,3656500.0],["2018-06-15",9.3714,9.4269,9.3714,9.4021,2600000.0],["2018-06-18",9.2834,9.2834,9.1915,9.2585,3889500.0],["2018-06-19",9.1896,9.2374,9.0996,9.2336,3560500.0],["2018-06-20",9.3753,9.5514,9.3351,9.4863,6405000.0],["2018-06-21",9.4939,9.5073,9.358,9.4212,3806500.0],["2018-06-22",9.5514,9.7007,9.5322,9.6413,5874000.0],["2018-06-25",9.5648,9.5705,9.4212,9.4805,3232500.0],["2018-06-26",9.5628,9.6317,9.5131,9.5705,3189500.0],["2018-06-27",9.6777,9.848,9.626,9.626,6492000.0],["2018-06-28",9.8442,9.9227,9.8002,9.8959,6422500.0],["2018-06-29",9.8327,9.8787,9.8002,9.8117,5237500.0],["2018-07-02",9.6471,9.7543,9.6241,9.7504,2400000.0],["2018-07-03",9.7619,9.8308,9.7466,9.7562,2905500.0],["2018-07-05",9.3236,9.4461,9.2853,9.3906,8549000.0],["2018-07-06",9.4269,9.492,9.4135,9.4901,2238000.0],["2018-07-09",9.8423,9.8844,9.7772,9.8787,4261500.0],["2018-07-10",9.8155,9.9093,9.8136,9.8921,2448000.0],["2018-07-11",9.8902,10.0012,9.8825,9.9457,5180500.0],["2018-07-12",9.9591,10.0299,9.9514,9.9935,5057000.0],["2018-07-13",10.1543,10.2385,10.1371,10.2041,4339000.0],["2018-07-16",10.2117,10.2385,10.183,10.1964,2234500.0],["2018-07-17",10.1983,10.3419,10.1945,10.2653,4020500.0],["2018-07-18",10.1792,10.1792,10.0988,10.1581,3151500.0],["2018-07-19",10.093,10.1218,10.049,10.0739,2952000.0],["2018-07-20",10.1045,10.2175,10.0777,10.1352,4721000.0],["2018-07-23",10.1543,10.2213,10.1486,10.1734,2292500.0],["2018-07-24",10.1045,10.162,10.0395,10.0816,4594000.0],["2018-07-25",10.2002,10.2864,10.1658,10.2711,3410500.0],["2018-07-26",10.2557,10.3017,10.2385,10.2711,2532500.0],["2018-07-27",10.2825,10.3055,10.2002,10.2213,3266000.0],["2018-07-30",10.1887,10.1887,9.9878,10.0184,5342000.0],["2018-07-31",10.4548,10.6233,10.2423,10.34,8415500.0],["2018-08-01",10.495,10.5505,10.4606,10.5275,6262000.0],["2018-08-02",10.4395,10.6233,10.4338,10.5811,5261500.0],["2018-08-03",10.5122,10.5677,10.4778,10.5199,4615000.0],["2018-08-06",10.4835,10.4893,10.3821,10.4242,3057500.0],["2018-08-07",10.585,10.6845,10.5601,10.6328,4430500.0],["2018-08-08",10.5161,10.5295,10.4625,10.4874,3878500.0],["2018-08-09",10.6099,10.6386,10.5563,10.6022,3074500.0],["2018-08-10",10.4223,10.4912,10.4204,10.4606,6102000.0],["2018-08-13",10.3438,10.4472,10.3304,10.3687,5047000.0],["2018-08-14",10.405,10.405,10.3457,10.3897,3685500.0],["2018-08-15",10.2825,10.3074,10.16,10.2806,5809500.0],["2018-08-16",10.3093,10.3725,10.2864,10.3055,7402000.0],["2018-08-17",10.361,10.5237,10.338,10.5027,6365500.0],["2018-08-20",10.4433,10.4912,10.3897,10.4491,2852000.0],["2018-08-21",10.4318,10.4835,10.4031,10.4165,2318000.0],["2018-08-22",10.3993,10.472,10.3916,10.4548,3187500.0],["2018-08-23",10.3802,10.4548,10.361,10.4146,8760500.0],["2018-08-24",10.4586,10.4854,10.4165,10.4395,3497500.0],["2018-08-27",10.6194,10.7611,10.6079,10.7228,4526000.0],["2018-08-28",10.6941,10.7324,10.5486,10.6749,7806500.0],["2018-08-29",10.8051,10.9486,10.7668,10.9238,5466000.0],["2018-08-30",10.8683,10.9161,10.7974,10.8491,3563000.0],["2018-08-31",10.8817,10.9525,10.8395,10.8778,2465500.0],["2018-09-04",10.7955,10.8013,10.6596,10.7534,2998000.0],["2018-09-05",10.719,10.7209,10.5639,10.6233,3716500.0],["2018-09-06",10.8281,10.8338,10.7113,10.7879,5743000.0],["2018-09-07",10.7419,10.8606,10.719,10.8204,4365500.0],["2018-09-10",10.8759,10.8874,10.8261,10.8491,5358000.0],["2018-09-11",10.8108,10.8874,10.8108,10.8817,3307000.0],["2018-09-12",10.9085,11.008,10.8855,11.0003,3041000.0],["2018-09-13",11.0482,11.1209,11.029,11.0558,3127500.0],["2018-09-14",11.3659,11.3908,11.3181,11.3774,6271000.0],["2018-09-17",11.4253,11.4655,11.3391,11.3487,3692000.0],["2018-09-18",11.4176,11.4731,11.387,11.4521,5719500.0],["2018-09-19",11.4119,11.4348,11.276,11.2932,5529500.0],["2018-09-20",11.2836,11.3219,11.2511,11.3123,3391500.0],["2018-09-21",10.9869,11.1094,10.8415,10.9104,18428000.0],["2018-09-24",10.8989,10.9333,10.8434,10.8817,6383500.0],["2018-09-25",11.2358,11.2549,11.163,11.2032,5773500.0],["2018-09-26",11.4291,11.4463,11.3525,11.3793,5344000.0],["2018-09-27",11.3931,11.4718,11.3548,11.42,3043000.0],["2018-09-28",11.702,11.702,11.6003,11.6348,7923000.0],["2018-10-01",11.6655,11.7058,11.6118,11.6214,3161500.0],["2018-10-02",11.5293,11.5428,11.4545,11.4756,3636000.0],["2018-10-03",11.2512,11.255,11.1764,11.1879,4896500.0],["2018-10-04",11.1553,11.1591,10.8771,10.9481,9180000.0],["2018-10-05",11.0785,11.1092,10.8944,10.9788,3877000.0],["2018-10-08",10.9155,10.998,10.8291,10.9481,4688500.0],["2018-10-09",11.09,11.1706,11.0843,11.1207,5348500.0],["2018-10-10",11.0996,11.1054,10.7505,10.762,8057000.0],["2018-10-11",10.7409,10.8617,10.5893,10.6507,6484000.0],["2018-10-12",10.6929,10.7754,10.5299,10.6488,7059000.0],["2018-10-15",10.6584,10.8637,10.6315,10.7908,7016500.0],["2018-10-16",10.9155,11.0363,10.8944,11.0306,6697500.0],["2018-10-17",11.1054,11.1495,11.0133,11.1073,5801500.0],["2018-10-18",10.973,10.973,10.668,10.7486,8777000.0],["2018-10-19",10.8349,10.8713,10.6757,10.6795,3846000.0],["2018-10-22",10.7428,10.7697,10.6411,10.7006,2515000.0],["2018-10-23",10.4551,10.5989,10.2344,10.5644,7309000.0],["2018-10-24",10.551,10.5529,10.1807,10.1826,7949500.0],["2018-10-25",10.1654,10.3342,10.0982,10.2594,9093000.0],["2018-10-26",9.9812,10.1193,9.9256,10.0541,13636500.0],["2018-10-29",10.1021,10.1615,9.6513,9.7836,12843500.0],["2018-10-30",10.3591,10.5299,10.1673,10.2498,13546000.0],["2018-10-31",10.4129,10.4512,10.3016,10.3841,8834500.0],["2018-11-01",10.645,10.6833,10.5318,10.6776,7691500.0],["2018-11-02",10.4953,10.5337,10.221,10.2939,7817000.0],["2018-11-05",10.3093,10.3093,10.1999,10.2287,4794500.0],["2018-11-06",10.2862,10.3342,10.2114,10.2632,3555000.0],["2018-11-07",10.4531,10.6411,10.409,10.6008,8080500.0],["2018-11-08",10.5395,10.5529,10.3726,10.4378,5383000.0],["2018-11-09",10.3937,10.4244,10.3131,10.3726,4789000.0],["2018-11-12",10.1078,10.1136,9.87,9.8853,8250000.0],["2018-11-13",9.8719,9.9601,9.8009,9.8297,4749000.0],["2018-11-14",9.8968,9.9102,9.7299,9.8105,4359500.0],["2018-11-15",9.7261,9.9333,9.7069,9.9083,3564000.0],["2018-11-16",9.6091,9.7798,9.5995,9.7472,4174500.0],["2018-11-19",9.9524,9.9889,9.7683,9.7817,7899000.0],["2018-11-20",9.5362,9.6129,9.4613,9.5016,7064000.0],["2018-11-21",9.6954,9.7683,9.6609,9.6915,3915500.0],["2018-11-23",9.5649,9.6493,9.5266,9.5323,1813000.0],["2018-11-26",9.6954,9.8086,9.6743,9.7875,6402000.0],["2018-11-27",9.8086,9.9026,9.7606,9.8546,4785000.0],["2018-11-28",9.9409,10.152,9.87,10.15,5210000.0],["2018-11-29",9.9966,10.0234,9.9006,9.9524,5500000.0],["2018-11-30",10.1424,10.2229,10.0867,10.1328,4047500.0],["2018-12-03",10.3745,10.4244,10.3342,10.3917,5413500.0],["2018-12-04",10.1846,10.2076,9.868,9.8815,5566000.0],["2018-12-06",9.7184,9.9601,9.7126,9.9486,3917000.0],["2018-12-07",9.9755,10.0369,9.7855,9.8086,3175000.0],["2018-12-10",9.7165,9.8373,9.6225,9.8047,5120000.0],["2018-12-11",9.9045,9.9371,9.7644,9.8124,9071500.0],["2018-12-12",10.0829,10.2268,10.058,10.0944,4634000.0],["2018-12-13",10.0886,10.1289,9.9812,10.0138,3101000.0],["2018-12-14",9.9006,9.9582,9.8124,9.8393,3753000.0],["2018-12-17",9.8201,9.8373,9.6417,9.6877,3557500.0],["2018-12-18",9.5956,9.6321,9.446,9.4748,5819500.0],["2018-12-19",9.4748,9.588,9.2733,9.3539,7140500.0],["2018-12-20",9.3232,9.4383,9.1544,9.2599,6573000.0],["2018-12-21",9.0892,9.1909,8.9568,8.9645,6203000.0],["2018-12-24",8.8379,8.9338,8.7554,8.8014,4038000.0],["2018-12-26",8.9741,9.1448,8.7957,9.1352,5758500.0],["2018-12-27",9.1314,9.3098,9.0278,9.3098,4030000.0],["2018-12-28",9.3251,9.3443,9.1793,9.235,3039000.0],["2018-12-31",9.3482,9.3635,9.1928,9.2618,4293500.0],["2019-01-02",9.1256,9.3961,9.093,9.3462,3899000.0],["2019-01-03",9.2522,9.2618,8.9952,9.0201,8092500.0],["2019-01-04",9.2311,9.5055,9.212,9.4402,5925000.0],["2019-01-07",9.4882,9.6513,9.4824,9.5381,3370000.0],["2019-01-08",9.6206,9.6417,9.4786,9.5707,5165000.0],["2019-01-09",9.5553,9.6167,9.4613,9.5784,3294500.0],["2019-01-10",9.3386,9.423,9.304,9.4191,5335000.0],["2019-01-11",9.3769,9.4153,9.3558,9.3961,2955000.0],["2019-01-14",9.3424,9.3501,9.2657,9.2887,3679500.0],["2019-01-15",9.5227,9.6167,9.5151,9.5611,4929000.0],["2019-01-16",9.5112,9.5764,9.492,9.517,4404000.0],["2019-01-17",9.4057,9.5458,9.3731,9.4978,3543500.0],["2019-01-18",9.6129,9.6609,9.5515,9.6263,4447000.0],["2019-01-22",9.4076,9.4287,9.2427,9.2983,4509000.0],["2019-01-23",9.4038,9.423,9.2254,9.2964,4016000.0],["2019-01-24",9.235,9.2868,9.2043,9.2791,4434500.0],["2019-01-25",9.3865,9.4019,9.3347,9.3539,3911000.0],["2019-01-28",9.3079,9.3865,9.2465,9.3673,3719000.0],["2019-01-29",9.4076,9.4211,9.329,9.3578,3371000.0],["2019-01-30",9.3578,9.4498,9.2676,9.4383,4610500.0],["2019-01-31",9.5995,9.6954,9.5323,9.6148,7918000.0],["2019-02-01",9.5918,9.5995,8.6556,8.8532,34814000.0],["2019-02-04",8.8033,8.905,8.788,8.8801,9886000.0],["2019-02-05",8.8628,8.8667,8.7784,8.7976,8047500.0],["2019-02-06",8.5348,8.5693,8.4369,8.483,14112500.0],["2019-02-07",8.2355,8.2777,8.1396,8.2605,15245500.0],["2019-02-08",8.5175,8.5367,8.3775,8.4964,10392500.0],["2019-02-11",8.5386,8.577,8.4791,8.554,10224500.0],["2019-02-12",8.4465,8.5348,8.4465,8.4945,5770500.0],["2019-02-13",8.5425,8.6978,8.5329,8.6441,7351000.0],["2019-02-14",8.6326,8.7113,8.6211,8.6556,3650500.0],["2019-02-15",8.7381,8.834,8.7324,8.7842,7227000.0],["2019-02-19",8.8667,8.9184,8.8475,8.8667,8314500.0],["2019-02-20",9.1026,9.1122,8.9491,8.9933,11134000.0],["2019-02-21",9.1793,9.2177,9.1007,9.1391,11075000.0],["2019-02-22",9.1889,9.2369,9.1659,9.187,5948000.0],["2019-02-25",9.3136,9.3501,9.2829,9.2964,4984000.0],["2019-02-26",9.2407,9.2772,9.2043,9.2446,6528500.0],["2019-02-27",9.2772,9.3002,9.235,9.2906,4332000.0],["2019-02-28",9.2484,9.2542,9.1928,9.2062,4004500.0],["2019-03-01",9.1736,9.2196,9.1487,9.187,4845000.0],["2019-03-04",9.1659,9.1832,9.0604,9.1352,6154500.0],["2019-03-05",9.1602,9.1889,9.118,9.1429,3191500.0],["2019-03-06",9.1467,9.1717,9.116,9.118,3427000.0],["2019-03-07",9.0163,9.0163,8.8513,8.9012,6801000.0],["2019-03-08",8.6863,8.8244,8.6691,8.8149,5370500.0],["2019-03-11",8.6902,8.859,8.6633,8.8436,7778000.0],["2019-03-12",8.8667,8.9491,8.8551,8.8839,6451000.0],["2019-03-13",8.9338,8.9856,8.9127,8.9511,4603000.0],["2019-03-14",8.8686,8.8705,8.8149,8.8475,3890500.0],["2019-03-15",8.8647,8.9261,8.834,8.8724,4240000.0],["2019-03-18",8.8724,8.8782,8.8206,8.8398,3164000.0],["2019-03-19",8.8628,8.8878,8.7266,8.7343,11158000.0],["2019-03-20",8.4485,8.4619,8.2509,8.3027,18645000.0],["2019-03-21",8.2662,8.4638,8.2585,8.4427,6962000.0],["2019-03-22",8.1971,8.1971,8.0609,8.0629,7895500.0],["2019-03-25",8.0763,8.1492,8.0398,8.0859,4774500.0],["2019-03-26",8.201,8.3007,8.1492,8.1971,6589000.0],["2019-03-27",8.224,8.2605,8.1665,8.2087,8481500.0],["2019-03-28",8.2246,8.2304,8.1225,8.1688,4891500.0],["2019-03-29",8.1495,8.1611,8.0879,8.1379,4543500.0],["2019-04-01",8.2227,8.2882,8.2131,8.2805,5003000.0],["2019-04-02",8.1514,8.1938,8.1033,8.1245,6629000.0],["2019-04-03",8.1996,8.2169,8.1591,8.1668,5052500.0],["2019-04-04",8.1013,8.215,8.0975,8.1919,11892000.0],["2019-04-05",8.3325,8.3402,8.2882,8.2979,6061000.0],["2019-04-08",8.2844,9.0396,8.2767,8.9779,41655500.0],["2019-04-09",8.9837,9.0165,8.8257,8.899,21366500.0],["2019-04-10",8.8354,8.9067,8.8354,8.8778,5160500.0],["2019-04-11",8.8758,8.9433,8.8604,8.9105,5788000.0],["2019-04-12",9.028,9.0839,9.0068,9.0531,4924000.0],["2019-04-15",9.0608,9.1822,9.0415,9.1147,8523000.0],["2019-04-16",9.2265,9.2727,9.1937,9.238,5331500.0],["2019-04-17",9.2708,9.3016,9.1648,9.1976,11747500.0],["2019-04-18",9.2053,9.2535,9.1648,9.2207,5381500.0],["2019-04-22",9.1725,9.1822,9.107,9.1725,6718000.0],["2019-04-23",9.1937,9.3267,9.1745,9.3055,10406500.0],["2019-04-24",8.9702,9.0049,8.9375,8.951,10594500.0],["2019-04-25",9.0223,9.0319,8.9452,8.9895,8844500.0],["2019-04-26",9.3151,9.8102,9.2862,9.6792,19266500.0],["2019-04-29",9.6311,9.7293,9.5771,9.6812,5990500.0],["2019-04-30",9.658,9.739,9.6388,9.7043,7436000.0],["2019-05-01",9.7081,9.9933,9.7081,9.895,10925000.0],["2019-05-02",9.8777,9.9721,9.8353,9.9143,6749000.0],["2019-05-03",9.947,10.1089,9.922,10.0665,13525000.0],["2019-05-06",9.8546,9.922,9.7486,9.868,11141500.0],["2019-05-07",9.4423,9.4885,9.3652,9.4191,16553500.0],["2019-05-08",9.3729,9.4557,9.3247,9.3922,6102000.0],["2019-05-09",9.2708,9.4615,9.2669,9.3922,9516500.0],["2019-05-10",9.4384,9.606,9.3247,9.5752,10740000.0],["2019-05-13",9.344,9.3748,9.2226,9.2535,7378500.0],["2019-05-14",9.2766,9.3517,9.2573,9.3324,5730500.0],["2019-05-15",9.5328,9.6484,9.4461,9.6214,10889500.0],["2019-05-16",9.8102,10.0819,9.6812,10.0183,26507500.0],["2019-05-17",10.2534,10.3285,10.0915,10.1358,16591500.0],["2019-05-20",10.1223,10.1879,10.0202,10.0568,10099500.0],["2019-05-21",9.87,9.87,9.7409,9.8314,7256500.0],["2019-05-22",9.7544,9.7717,9.7043,9.7274,5639000.0],["2019-05-23",9.3401,9.3575,9.2727,9.3132,9472500.0],["2019-05-24",9.3768,9.475,9.3768,9.4365,4071000.0],["2019-05-28",9.5771,9.581,9.4577,9.4731,4397500.0],["2019-05-29",9.3363,9.3382,9.2496,9.292,4348000.0],["2019-05-30",9.3536,9.3999,9.3055,9.3498,3065500.0],["2019-05-31",9.2438,9.2669,9.1918,9.2477,5426000.0],["2019-06-03",9.2496,9.317,9.1899,9.2053,4248000.0],["2019-06-04",9.1764,9.2804,9.1109,9.2727,5070500.0],["2019-06-05",9.344,9.344,9.1957,9.2689,3821000.0],["2019-06-06",9.1783,9.2014,9.1186,9.1417,5799500.0],["2019-06-07",9.2746,9.4596,9.2746,9.4134,5731500.0],["2019-06-10",9.5675,9.5945,9.4731,9.5598,8556000.0],["2019-06-11",9.6099,9.6561,9.5694,9.5983,5320500.0],["2019-06-12",9.4731,9.5424,9.4403,9.5135,7899500.0],["2019-06-13",9.5193,9.606,9.5155,9.5694,5993500.0],["2019-06-14",9.737,9.9335,9.7158,9.8892,18680500.0],["2019-06-17",9.9682,10.1474,9.9682,10.0376,12775500.0],["2019-06-18",10.0742,10.1281,10.0376,10.0588,8478500.0],["2019-06-19",10.1975,10.2437,10.1301,10.2071,11402000.0],["2019-06-20",10.4133,10.4267,10.2668,10.3921,8393500.0],["2019-06-21",10.209,10.3362,10.1551,10.2572,12391500.0],["2019-06-24",10.315,10.3516,10.2341,10.2399,7651500.0],["2019-06-25",10.1262,10.2206,10.1166,10.1243,9343000.0],["2019-06-26",10.1455,10.1821,10.0202,10.1069,5403000.0],["2019-06-27",10.1223,10.1686,10.0588,10.1532,5138000.0],["2019-06-28",10.1801,10.1801,10.0549,10.0934,4431000.0],["2019-07-01",10.3189,10.369,10.2071,10.3478,9217000.0],["2019-07-02",10.263,10.3458,10.236,10.342,6934500.0],["2019-07-03",10.4441,10.5597,10.4402,10.5423,3920500.0],["2019-07-05",10.4788,10.6175,10.4768,10.6021,7343500.0],["2019-07-08",10.577,10.5809,10.5308,10.5308,8455000.0],["2019-07-09",10.4287,10.5019,10.3844,10.4768,6536000.0],["2019-07-10",10.6175,10.6348,10.5327,10.5539,4169500.0],["2019-07-11",10.5944,10.6367,10.5751,10.6001,13985000.0],["2019-07-12",10.7273,10.787,10.7023,10.7446,3850500.0],["2019-07-15",10.7889,10.7986,10.7215,10.7446,4588500.0],["2019-07-16",10.4364,10.5019,10.3439,10.4017,7307000.0],["2019-07-17",10.5539,10.5578,10.4364,10.4749,5128500.0],["2019-07-18",10.3362,10.4133,10.29,10.394,3950000.0],["2019-07-19",10.4634,10.4672,10.3362,10.3381,2003500.0],["2019-07-22",10.4075,10.4133,10.342,10.3651,4826000.0],["2019-07-23",10.4576,10.4942,10.4094,10.4826,3651000.0],["2019-07-24",10.5712,10.6367,10.5481,10.6156,5578500.0],["2019-07-25",10.5,10.5501,10.4653,10.5096,6907000.0],["2019-07-26",10.5578,10.5828,10.5173,10.5578,8159000.0],["2019-07-29",10.4036,10.5655,10.4036,10.5385,15010000.0],["2019-07-30",10.8005,11.0606,10.7928,11.0009,15987000.0],["2019-07-31",10.9816,11.0375,10.8429,10.9546,7215500.0],["2019-08-01",10.8756,11.0375,10.7234,10.7601,11218000.0],["2019-08-02",10.6541,10.683,10.5327,10.5924,6330500.0],["2019-08-05",10.3709,10.3709,10.2726,10.3362,9366500.0],["2019-08-06",10.5539,10.5963,10.4672,10.5963,5974000.0],["2019-08-07",10.6888,10.7581,10.5828,10.6984,11949500.0],["2019-08-08",10.6753,10.8545,10.6541,10.8371,7499500.0],["2019-08-09",10.8814,10.9026,10.7331,10.8101,2131000.0],["2019-08-12",10.789,10.7986,10.6772,10.7119,2524000.0],["2019-08-13",10.7312,10.9123,10.6945,10.839,5704000.0],["2019-08-14",10.6406,10.6464,10.4306,10.4653,6363500.0],["2019-08-15",10.5385,10.6387,10.5154,10.6001,4364000.0],["2019-08-16",10.5655,10.7812,10.5655,10.7369,6273500.0],["2019-08-19",10.735,10.7851,10.7138,10.735,4674000.0],["2019-08-20",10.789,10.7928,10.71,10.7234,1890500.0],["2019-08-21",10.8525,10.9951,10.8275,10.9142,5264000.0],["2019-08-22",10.629,10.6695,10.4788,10.552,7918000.0],["2019-08-23",10.5578,10.6079,10.3381,10.3728,6518000.0],["2019-08-26",10.6984,10.787,10.683,10.6965,5873000.0],["2019-08-27",10.7331,10.7851,10.656,10.6945,3631500.0],["2019-08-28",10.6387,10.7331,10.6233,10.7138,2505000.0],["2019-08-29",10.8525,11.0972,10.8525,10.9277,4580000.0],["2019-08-30",11.0028,11.0144,10.8988,10.9643,1777000.0],["2019-09-03",11.024,11.13,10.9816,11.0645,4289500.0],["2019-09-04",11.18,11.2879,11.1589,11.2725,4628500.0],["2019-09-05",11.4729,11.5673,11.4594,11.471,6479000.0],["2019-09-06",11.4324,11.4478,11.3669,11.4055,3398500.0],["2019-09-09",11.6559,11.681,11.4979,11.5557,5722500.0],["2019-09-10",11.39,11.4421,11.3515,11.4132,3799500.0],["2019-09-11",11.4845,11.5885,11.4556,11.5692,3655000.0],["2019-09-12",11.5866,11.6444,11.5596,11.6078,3116000.0],["2019-09-13",11.5789,11.6617,11.5769,11.6289,3306500.0],["2019-09-16",11.5442,11.6078,11.4979,11.5538,2004000.0],["2019-09-17",11.5885,11.5885,11.417,11.548,9273500.0],["2019-09-18",11.39,11.4363,11.286,11.3881,4083000.0],["2019-09-19",11.4421,11.5172,11.4132,11.4344,3097500.0],["2019-09-20",11.4267,11.4787,11.3207,11.39,3136000.0],["2019-09-23",11.3631,11.4189,11.3419,11.39,2131500.0],["2019-09-24",11.496,11.5153,11.313,11.3496,4939000.0],["2019-09-25",11.6367,11.7022,11.5345,11.6713,7612500.0],["2019-09-26",11.5423,11.575,11.4112,11.4459,4127500.0],["2019-09-27",11.3694,11.4776,11.3346,11.3578,7508500.0],["2019-09-30",11.3037,11.437,11.2283,11.4274,3333500.0],["2019-10-01",11.3056,11.3945,11.1413,11.2013,4942000.0],["2019-10-02",11.064,11.064,10.921,10.9829,5026000.0],["2019-10-03",11.0834,11.209,11.0157,11.1955,4119000.0],["2019-10-04",11.1877,11.3752,11.1877,11.3539,3159500.0],["2019-10-07",11.2283,11.2863,11.2225,11.2225,3307000.0],["2019-10-08",11.122,11.1336,11.0215,11.0563,3152500.0],["2019-10-09",11.1665,11.2283,11.1491,11.1839,1617500.0],["2019-10-10",11.0428,11.124,11.0293,11.0795,3606500.0],["2019-10-11",11.209,11.3848,11.209,11.236,6890000.0],["2019-10-14",11.236,11.2824,11.1742,11.1781,2307000.0],["2019-10-15",11.2457,11.3404,11.238,11.3056,4715000.0],["2019-10-16",11.3056,11.41,11.3037,11.3868,3738000.0],["2019-10-17",11.6013,11.6438,11.5491,11.6032,3798000.0],["2019-10-18",11.5568,11.5704,11.3249,11.4428,5395000.0],["2019-10-21",11.4873,11.5143,11.4235,11.437,2821500.0],["2019-10-22",11.495,11.5143,11.3906,11.3964,3248500.0],["2019-10-23",11.3578,11.3655,11.2554,11.3211,2945500.0],["2019-10-24",11.4312,11.4312,11.2766,11.3307,3637500.0],["2019-10-25",11.2534,11.3288,11.2148,11.3075,3418500.0],["2019-10-28",11.3733,11.4564,11.3423,11.4138,4374500.0],["2019-10-29",11.3752,11.468,11.3694,11.4486,7482000.0],["2019-10-30",11.6342,11.9376,11.5684,11.8023,6325500.0],["2019-10-31",11.8042,11.8062,11.6747,11.7559,3309000.0],["2019-11-01",11.8409,11.9086,11.812,11.8738,3068500.0],["2019-11-04",11.9434,11.953,11.8545,11.8989,3031000.0],["2019-11-05",11.897,11.8989,11.7946,11.8738,3318000.0],["2019-11-06",11.7965,11.8274,11.7269,11.7366,2283000.0],["2019-11-07",11.6747,11.7346,11.638,11.6728,3247500.0],["2019-11-08",11.6438,11.7057,11.6245,11.6747,4709000.0],["2019-11-11",11.8661,11.9588,11.7888,11.9279,6993500.0],["2019-11-12",11.982,12.0786,11.9646,12.0071,5340500.0],["2019-11-13",12.0941,12.0941,12.0265,12.0381,5446500.0],["2019-11-14",11.984,12.0013,11.8545,11.953,2120500.0],["2019-11-15",11.982,12.0207,11.9279,11.9936,1626000.0],["2019-11-18",12.1772,12.1772,12.0458,12.0671,4135500.0],["2019-11-19",12.0284,12.0439,11.9337,11.9627,7562500.0],["2019-11-20",11.9279,11.9588,11.8371,11.8815,4262500.0],["2019-11-21",11.8081,11.9124,11.781,11.8893,5748500.0],["2019-11-22",11.9124,11.924,11.8216,11.8274,3036000.0],["2019-11-25",11.926,11.9724,11.9009,11.9434,4397000.0],["2019-11-26",12.1753,12.2139,12.1018,12.2043,11108500.0],["2019-11-27",12.2294,12.3202,12.2139,12.3144,7827000.0],["2019-11-29",12.2255,12.2912,12.2178,12.268,4764000.0],["2019-12-02",12.2642,12.2835,12.1154,12.2294,7577000.0],["2019-12-03",12.4458,12.4903,12.3511,12.4826,8240500.0],["2019-12-04",12.614,12.67,12.5773,12.6178,5619000.0],["2019-12-05",12.5927,12.6178,12.5231,12.6004,5782000.0],["2019-12-06",12.6275,12.6526,12.5908,12.6178,4999000.0],["2019-12-09",12.6797,12.813,12.6797,12.7415,6616000.0],["2019-12-10",12.8652,12.8903,12.7628,12.815,4364500.0],["2019-12-11",12.8478,12.8613,12.7937,12.8594,6875500.0],["2019-12-12",12.9328,13.0237,12.9155,13.0102,5761500.0],["2019-12-13",13.0256,13.101,12.987,13.0585,5096000.0],["2019-12-16",13.1802,13.2324,13.1416,13.1899,5547000.0],["2019-12-17",13.1493,13.159,13.0817,13.0913,3738000.0],["2019-12-18",13.1087,13.1242,13.0256,13.0836,2788500.0],["2019-12-19",13.1532,13.1822,13.1068,13.1184,3338000.0],["2019-12-20",12.9947,13.1242,12.9329,13.1222,7972000.0],["2019-12-23",13.1049,13.1744,13.0643,13.157,3007000.0],["2019-12-24",13.1377,13.1416,13.0952,13.0952,1322500.0],["2019-12-26",13.1416,13.1474,13.1126,13.1454,2590000.0],["2019-12-27",13.1474,13.1609,13.0894,13.0991,1755500.0],["2019-12-30",13.0991,13.101,12.9966,13.0875,4969500.0],["2019-12-31",13.0875,13.1474,13.0469,13.1416,2748500.0],["2020-01-02",13.1995,13.3464,13.1957,13.3464,4282500.0],["2020-01-03",13.2382,13.2672,13.1338,13.157,2593000.0],["2020-01-06",13.1899,13.3735,13.1841,13.3561,3777500.0],["2020-01-07",13.6266,13.6402,13.4914,13.5667,6581000.0],["2020-01-08",13.6827,13.7445,13.5996,13.617,8201000.0],["2020-01-09",13.7986,13.8489,13.6421,13.7271,11886500.0],["2020-01-10",13.8102,13.8102,13.6711,13.6943,5602500.0],["2020-01-13",13.7967,13.8566,13.7368,13.845,6361500.0],["2020-01-14",14.0963,14.0982,13.9165,14.0054,9704000.0],["2020-01-15",13.8373,13.9378,13.8083,13.8373,5429500.0],["2020-01-16",13.9591,14.0537,13.9533,14.0344,5794500.0],["2020-01-17",14.0537,14.0537,13.9455,14.0074,3902500.0],["2020-01-21",14.0112,14.0112,13.9359,13.9397,4836000.0],["2020-01-22",14.0248,14.046,13.9475,13.988,3804000.0],["2020-01-23",14.0595,14.0595,13.9185,14.0286,2898500.0],["2020-01-24",14.0383,14.046,13.8141,13.8914,3391500.0],["2020-01-27",13.8064,13.8566,13.7503,13.7813,6336500.0],["2020-01-28",13.8566,13.9552,13.789,13.9185,4063000.0],["2020-01-29",13.8953,13.9185,13.847,13.8759,3065000.0],["2020-01-30",13.6498,13.7813,13.5687,13.7484,4354500.0],["2020-01-31",13.7194,13.7194,13.5107,13.5629,4787000.0],["2020-02-03",13.5841,13.702,13.5764,13.6208,9055500.0],["2020-02-04",13.9475,14.2741,13.7523,14.1079,7893500.0],["2020-02-05",13.6556,13.7329,13.5957,13.6266,8995000.0],["2020-02-06",13.7155,13.8276,13.7155,13.8276,3313000.0],["2020-02-07",13.7213,13.7697,13.472,13.5455,7312000.0],["2020-02-10",13.5532,13.5687,13.4566,13.5609,4646500.0],["2020-02-11",13.6498,13.6924,13.5648,13.5899,4260000.0],["2020-02-12",13.5861,13.6808,13.5861,13.6769,2939500.0],["2020-02-13",13.5126,13.5126,13.4334,13.4508,4551500.0],["2020-02-14",13.4276,13.4373,13.2305,13.302,7426000.0],["2020-02-18",12.8362,12.9657,12.7744,12.8787,11728500.0],["2020-02-19",12.9406,13.0198,12.9232,12.9618,6174500.0],["2020-02-20",12.9309,12.9812,12.7608,12.8981,6630500.0],["2020-02-21",12.9386,12.9483,12.7067,12.7435,4534500.0],["2020-02-24",12.3685,12.4806,12.2738,12.355,7069000.0],["2020-02-25",12.6101,12.6584,12.2004,12.2874,11132000.0],["2020-02-26",12.4381,12.5289,12.326,12.3569,7767000.0],["2020-02-27",11.9646,12.1212,11.7656,11.7675,10030000.0],["2020-02-28",11.4969,12.0709,11.4699,12.0207,13613000.0],["2020-03-02",12.2912,12.4188,12.0419,12.3995,10589500.0],["2020-03-03",12.3241,12.4671,12.0902,12.2101,8572500.0],["2020-03-04",12.326,12.5521,12.2854,12.5212,6119000.0],["2020-03-05",12.3395,12.3666,12.1598,12.2603,6299500.0],["2020-03-06",12.1366,12.2217,12.0129,12.1985,5828000.0],["2020-03-09",11.2457,11.6863,11.209,11.3114,6874000.0],["2020-03-10",11.8062,11.8177,11.4138,11.6593,15586500.0],["2020-03-11",11.3926,11.4699,11.1008,11.1684,6749000.0],["2020-03-12",10.5384,10.72,9.9528,10.1596,10360500.0],["2020-03-13",10.8901,10.952,10.2987,10.8843,10061500.0],["2020-03-16",10.0494,10.4089,9.8446,9.9876,7294500.0],["2020-03-17",10.3219,10.7007,10.1751,10.6679,8512000.0],["2020-03-18",10.5867,11.2283,10.0649,10.5886,18132500.0],["2020-03-19",10.6022,10.8302,10.3586,10.7065,11914500.0],["2020-03-20",10.9152,10.9964,10.2079,10.2543,8065000.0],["2020-03-23",10.4244,10.5133,9.9683,10.2234,7963000.0],["2020-03-24",10.8804,11.0157,10.7374,11.0157,11409500.0],["2020-03-25",11.2824,11.466,10.8843,11.1471,6125000.0],["2020-03-26",11.3365,11.6941,11.209,11.6921,7327000.0],["2020-03-27",11.5618,11.7558,11.3911,11.5075,9717000.0],["2020-03-30",11.6277,11.7267,11.4725,11.6723,6076000.0],["2020-03-31",11.4978,11.7364,11.3697,11.4803,5289500.0],["2020-04-01",11.2378,11.3348,10.9895,11.0283,5554500.0],["2020-04-02",11.3232,11.5036,11.2339,11.4279,5539500.0],["2020-04-03",11.2514,11.3542,11.0128,11.1505,3339000.0],["2020-04-06",11.6064,11.878,11.5424,11.8081,5984000.0],["2020-04-07",12.1728,12.2019,11.7286,11.7674,6735500.0],["2020-04-08",11.8489,12.0991,11.779,12.0487,5563000.0],["2020-04-09",12.072,12.1146,11.8334,11.9459,5696500.0],["2020-04-13",11.8334,11.8489,11.5443,11.6568,7758500.0],["2020-04-14",11.9885,12.037,11.814,11.9168,8812500.0],["2020-04-15",12.0661,12.0661,11.8799,12.0409,11036500.0],["2020-04-16",12.1088,12.1185,11.9478,12.0739,13701000.0],["2020-04-17",12.4425,12.5007,12.3164,12.5007,15911500.0],["2020-04-20",12.3358,12.4987,12.2601,12.328,12184500.0],["2020-04-21",12.0681,12.1534,11.9129,12.037,11018500.0],["2020-04-22",12.1612,12.2175,12.1185,12.1593,4186500.0],["2020-04-23",12.3047,12.3183,12.0196,12.039,4927500.0],["2020-04-24",12.2582,12.2582,12.0758,12.2136,5790500.0],["2020-04-27",12.3203,12.3901,12.264,12.3086,6166500.0],["2020-04-28",12.392,12.4231,12.2,12.2058,4860500.0],["2020-04-29",12.4949,12.5802,12.3823,12.5278,5968000.0],["2020-04-30",12.4464,12.5007,12.2989,12.4638,5544500.0],["2020-05-01",12.2659,12.3416,12.0584,12.169,3126000.0],["2020-05-04",12.0855,12.1302,11.9013,12.0157,3840500.0],["2020-05-05",12.2,12.3649,12.1787,12.297,4786000.0],["2020-05-06",12.4037,12.4658,12.2679,12.4056,4568000.0],["2020-05-07",12.4677,12.5298,12.3959,12.4871,4502000.0],["2020-05-08",12.6093,12.782,12.5298,12.7082,4788500.0],["2020-05-11",12.7587,12.813,12.6636,12.7975,4584000.0],["2020-05-12",12.7878,12.8809,12.716,12.7238,5701000.0],["2020-05-13",12.3532,12.425,12.0855,12.1787,12719000.0],["2020-05-14",12.2097,12.3494,12.0991,12.3494,6649500.0],["2020-05-15",12.3222,12.524,12.3144,12.4173,6206000.0],["2020-05-18",12.2213,12.5046,12.1612,12.4289,9884500.0],["2020-05-19",12.4716,12.4813,12.2213,12.231,10592000.0],["2020-05-20",12.266,12.3862,12.233,12.2543,10732500.0],["2020-05-21",12.2213,12.295,12.0623,12.1709,6073000.0],["2020-05-22",12.2601,12.2834,12.1418,12.2679,4243500.0],["2020-05-26",12.1806,12.2524,12.0584,12.0623,7175500.0],["2020-05-27",12.1243,12.2272,12.0312,12.2155,7623000.0],["2020-05-28",12.3338,12.6733,12.3338,12.5278,8034500.0],["2020-05-29",12.4541,12.5628,12.3474,12.5628,5884000.0],["2020-06-01",12.5919,12.7354,12.524,12.7044,7118000.0],["2020-06-02",12.7994,12.9624,12.7878,12.9488,7103000.0],["2020-06-03",12.8033,13.0012,12.7975,12.9566,13616000.0],["2020-06-04",12.9973,13.0768,12.8149,12.8382,5837000.0],["2020-06-05",12.9158,13.104,12.91,13.0574,6372500.0],["2020-06-08",13.0943,13.3445,13.0555,13.2999,6963000.0],["2020-06-09",13.2766,13.3465,13.1719,13.2786,4933500.0],["2020-06-10",13.5793,13.6957,13.4144,13.6782,9316500.0],["2020-06-11",13.6122,13.6161,13.0167,13.0691,13922000.0],["2020-06-12",13.5249,13.5463,12.9721,13.2475,11803500.0],["2020-06-15",13.2611,13.5773,13.1699,13.5269,8200500.0],["2020-06-16",13.6743,13.6763,13.3465,13.4532,5146000.0],["2020-06-17",13.7655,13.9246,13.7209,13.8858,6876500.0],["2020-06-18",13.8993,13.9381,13.8547,13.8799,4600000.0],["2020-06-19",13.9129,13.9381,13.7248,13.7694,7569500.0],["2020-06-22",13.8217,13.9304,13.7655,13.911,3029500.0],["2020-06-23",13.9304,14.0332,13.8877,13.8974,5948500.0],["2020-06-24",13.8489,13.8664,13.6375,13.7054,3232500.0],["2020-06-25",13.6103,13.7965,13.5249,13.7732,3411500.0],["2020-06-26",13.6297,13.6607,13.4241,13.5172,4766500.0],["2020-06-29",13.3348,13.3562,13.2204,13.331,4860500.0],["2020-06-30",13.3135,13.4279,13.2805,13.4105,3683500.0],["2020-07-01",13.4182,13.7635,13.4182,13.6549,7748500.0],["2020-07-02",13.6763,13.6763,13.5734,13.6239,5435000.0],["2020-07-06",13.6801,13.7364,13.6375,13.6821,6987500.0],["2020-07-07",13.5443,13.5909,13.395,13.4163,4540000.0],["2020-07-08",13.492,13.5502,13.3814,13.5385,2667500.0],["2020-07-09",13.8353,13.9013,13.6724,13.8761,4748000.0],["2020-07-10",14.1612,14.3766,14.0856,14.3436,8334500.0],["2020-07-13",14.6462,14.8674,14.3863,14.4251,9073000.0],["2020-07-14",14.2369,14.4736,14.1864,14.4561,3788000.0],["2020-07-15",14.7645,15.1079,14.7219,14.9042,9926000.0],["2020-07-16",14.8014,14.9508,14.7723,14.8984,4677000.0],["2020-07-17",14.7354,14.8266,14.6346,14.7587,5458500.0],["2020-07-20",14.9721,15.2282,14.9158,15.1661,4375000.0],["2020-07-21",15.1797,15.1836,14.9663,14.9973,3491000.0],["2020-07-22",14.9896,15.0536,14.9003,15.0051,2085000.0],["2020-07-23",15.0303,15.1292,14.7801,14.8247,3040500.0],["2020-07-24",14.7141,14.8499,14.6152,14.8324,2677500.0],["2020-07-27",15.0672,15.2495,15.0594,15.234,4556000.0],["2020-07-28",15.2282,15.2282,15.0516,15.0575,2396000.0],["2020-07-29",15.0594,15.2747,15.0458,15.1991,2652000.0],["2020-07-30",15.0264,15.2786,15.0012,15.232,3121500.0],["2020-07-31",14.9333,15.1254,14.9197,15.1234,5564500.0],["2020-08-03",15.2689,15.7927,15.2611,15.7655,10748500.0],["2020-08-04",16.2098,16.3242,16.0061,16.1729,8477500.0],["2020-08-05",15.8489,15.8664,15.6569,15.7616,5895500.0],["2020-08-06",15.686,15.7364,15.589,15.6103,5649000.0],["2020-08-07",15.6161,15.6608,15.3465,15.525,5508000.0],["2020-08-10",15.6065,15.6065,15.4668,15.5289,3223000.0],["2020-08-11",15.5036,15.5812,15.3678,15.3892,5198000.0],["2020-08-12",15.4241,15.7093,15.4144,15.6627,6168000.0],["2020-08-13",15.8218,16.138,15.7655,16.0371,8971000.0],["2020-08-14",16.1768,16.2195,16.0778,16.0875,7097000.0],["2020-08-17",16.2039,16.2389,16.0468,16.1884,6187000.0],["2020-08-18",16.266,16.2757,16.0293,16.0972,3991000.0],["2020-08-19",15.8101,15.9207,15.717,15.7325,6771500.0],["2020-08-20",15.3387,15.4357,15.2999,15.4047,6123500.0],["2020-08-21",15.2282,15.3116,15.17,15.2767,6685000.0],["2020-08-24",15.5017,15.5735,15.3969,15.4745,4242500.0],["2020-08-25",15.3601,15.4454,15.3562,15.3969,3180000.0],["2020-08-26",15.5968,15.7539,15.5463,15.7364,4503000.0],["2020-08-27",15.7519,15.7519,15.5133,15.6006,5164000.0],["2020-08-28",15.3387,15.4513,15.2864,15.4008,5050000.0],["2020-08-31",15.2573,15.3213,15.2165,15.2553,3886000.0],["2020-09-01",15.3698,15.5405,15.2767,15.4222,5309500.0],["2020-09-02",15.4396,15.5192,15.2864,15.4202,4444500.0],["2020-09-03",15.2961,15.3174,14.8809,15.0109,5346500.0],["2020-09-04",15.0885,15.2224,14.6656,15.0652,6207500.0],["2020-09-08",14.8809,14.91,14.718,14.7451,6311500.0],["2020-09-09",14.91,15.1215,14.8499,15.0303,4441500.0],["2020-09-10",15.0866,15.1195,14.8208,14.8402,4898500.0],["2020-09-11",14.9721,15.0128,14.7898,14.9411,4130500.0],["2020-09-14",15.0012,15.1816,14.9896,15.0769,3381000.0],["2020-09-15",14.912,14.9954,14.7878,14.8324,6918000.0],["2020-09-16",15.1079,15.1312,14.9158,14.9352,8946000.0],["2020-09-17",14.9682,15.1874,14.8829,15.0555,7307500.0],["2020-09-18",15.5347,15.5521,15.1952,15.3174,6060000.0],["2020-09-21",15.0827,15.1991,14.9372,15.1836,3812500.0],["2020-09-22",15.3387,15.3407,15.0963,15.267,3654000.0],["2020-09-23",15.2282,15.2359,14.9352,15.0012,4365500.0],["2020-09-24",14.9314,15.2243,14.9003,15.0885,4173500.0],["2020-09-25",14.9255,15.0128,14.8189,14.9876,3088500.0],["2020-09-28",15.1976,15.1976,14.9758,15.038,3951000.0],["2020-09-29",15.0672,15.1431,14.9991,15.0769,2245500.0],["2020-09-30",14.9349,15.0692,14.8434,14.9349,3533500.0],["2020-10-01",14.966,14.968,14.8181,14.8765,3598500.0],["2020-10-02",14.3998,14.5846,14.3258,14.3998,6960000.0],["2020-10-05",14.5652,14.6372,14.5068,14.608,4231000.0],["2020-10-06",14.4659,14.4795,14.2888,14.3103,4254000.0],["2020-10-07",14.3959,14.3959,14.2246,14.2772,6192000.0],["2020-10-08",14.3511,14.4581,14.3083,14.4251,3724500.0],["2020-10-09",14.4679,14.5632,14.3861,14.5068,3778500.0],["2020-10-12",14.4134,14.571,14.4114,14.5146,3854500.0],["2020-10-13",14.5535,14.6294,14.4504,14.534,4535000.0],["2020-10-14",14.5185,14.5749,14.4523,14.4795,4714000.0],["2020-10-15",14.3219,14.3219,14.1234,14.2577,5645500.0],["2020-10-16",14.1585,14.213,14.0981,14.141,5313000.0],["2020-10-19",14.3414,14.3725,14.1682,14.1916,4111000.0],["2020-10-20",14.5224,14.7636,14.5126,14.7053,6079000.0],["2020-10-21",14.6586,14.678,14.4776,14.5243,4366000.0],["2020-10-22",14.571,14.5885,14.4406,14.5165,3309500.0],["2020-10-23",14.6313,14.7053,14.499,14.678,3756000.0],["2020-10-26",14.7403,14.8726,14.7014,14.8279,4212500.0],["2020-10-27",15.0419,15.2346,14.9738,15.075,7336500.0],["2020-10-28",15.937,15.9468,15.3941,15.8787,13637000.0],["2020-10-29",16.299,16.3223,16.0655,16.2348,9225500.0],["2020-10-30",16.1997,16.3554,16.0694,16.2795,7396500.0],["2020-11-02",16.369,16.7193,16.3535,16.6376,10388500.0],["2020-11-03",16.7349,16.9781,16.7349,16.8146,5297000.0],["2020-11-04",16.6142,16.982,16.5733,16.8146,5196000.0],["2020-11-05",17.27,17.6845,17.2641,17.5891,9116500.0],["2020-11-06",17.3381,17.5463,17.2525,17.3945,6972500.0],["2020-11-09",17.5132,17.5132,16.8516,16.8536,9424500.0],["2020-11-10",16.7446,16.8205,16.5948,16.7173,6500500.0],["2020-11-11",16.8283,17.2583,16.7855,17.1416,6737000.0],["2020-11-12",17.0209,17.1513,16.9022,16.9509,6045000.0],["2020-11-13",17.3128,17.523,17.2291,17.4587,5474500.0],["2020-11-16",17.6475,17.7273,17.523,17.6008,5755500.0],["2020-11-17",17.5599,17.6494,17.4198,17.4568,8757500.0],["2020-11-18",17.2914,17.4529,17.1707,17.1727,3732000.0],["2020-11-19",17.2933,17.3167,17.2097,17.2894,4499500.0],["2020-11-20",17.3011,17.5658,17.2914,17.5093,3119500.0],["2020-11-23",17.5327,17.6708,17.4101,17.4724,3714000.0],["2020-11-24",17.7175,17.8148,17.5191,17.6689,6044500.0],["2020-11-25",18.1748,18.1943,17.8849,18.1418,8248500.0],["2020-11-27",18.2877,18.3889,18.2566,18.3052,3334500.0],["2020-11-30",18.2235,18.2916,18.0231,18.1534,4848500.0],["2020-12-01",18.3188,18.4512,18.2838,18.4239,6201000.0],["2020-12-02",17.9783,18.1651,17.9335,18.0231,5942000.0],["2020-12-03",18.2527,18.35,18.2099,18.2585,3773000.0],["2020-12-04",18.2721,18.3714,18.2527,18.3694,2850500.0],["2020-12-07",18.097,18.2176,18.0853,18.1671,4507000.0],["2020-12-08",18.1748,18.2527,18.1262,18.169,3589500.0],["2020-12-09",18.4064,18.4142,18.1456,18.3169,9943500.0],["2020-12-10",18.2332,18.3286,18.1612,18.3091,3627000.0],["2020-12-11",18.3519,18.4823,18.3227,18.4239,4538000.0],["2020-12-14",18.4784,18.4959,18.1632,18.169,4278500.0],["2020-12-15",18.2527,18.4161,18.204,18.3208,4121500.0],["2020-12-16",18.3441,18.5562,18.3013,18.5076,4284000.0],["2020-12-17",18.889,19.0252,18.8306,18.8793,5998500.0],["2020-12-18",19.284,19.3327,19.0972,19.2081,6448000.0],["2020-12-21",19.2431,19.3677,19.033,19.3424,4695000.0],["2020-12-22",19.0622,19.1303,18.9298,18.9649,3715000.0],["2020-12-23",19.0952,19.0952,18.9221,18.9649,3348000.0],["2020-12-24",18.9649,18.9843,18.7858,18.8442,1509000.0],["2020-12-28",19.1069,19.1264,19.0369,19.0602,4818000.0],["2020-12-29",19.4591,19.6207,19.3327,19.5428,4944000.0],["2020-12-30",19.4202,19.644,19.393,19.6109,3081000.0],["2020-12-31",19.6401,19.7316,19.5778,19.6732,3353500.0],["2021-01-04",19.751,19.7744,19.3541,19.4728,5320000.0],["2021-01-05",19.8522,20.1441,19.8483,20.0643,5593500.0],["2021-01-06",19.5486,19.8464,19.5136,19.6693,4907500.0],["2021-01-07",19.6693,19.8658,19.6265,19.8483,3803500.0],["2021-01-08",20.0993,20.2375,20.0312,20.2356,7002000.0],["2021-01-11",20.3017,20.4321,20.1071,20.2064,5183000.0],["2021-01-12",20.2959,20.3309,20.0974,20.2433,5961500.0],["2021-01-13",20.0896,20.3037,20.0818,20.2161,3972000.0],["2021-01-14",20.1694,20.2336,20.0896,20.1246,4155500.0],["2021-01-15",19.8075,19.9845,19.7569,19.8581,5138000.0],["2021-01-19",19.8542,19.9339,19.7899,19.8931,3505000.0],["2021-01-20",19.932,20.1597,19.932,20.0215,4370000.0],["2021-01-21",20.0254,20.0818,19.8289,19.9553,3246000.0],["2021-01-22",19.7744,19.8347,19.6596,19.6751,3798000.0],["2021-01-25",19.4008,19.4475,19.0349,19.319,7289000.0],["2021-01-26",19.43,19.4942,19.3404,19.4027,3875000.0],["2021-01-27",19.0271,19.2412,18.854,18.8754,5576000.0],["2021-01-28",18.7547,19.1517,18.7197,19.0018,7198500.0],["2021-01-29",18.8754,18.8929,18.5037,18.6243,4296000.0],["2021-02-01",18.9941,19.1945,18.8637,19.1731,7497500.0],["2021-02-02",19.3618,19.4261,19.2976,19.3112,6338500.0],["2021-02-03",21.0742,21.8507,20.8135,21.66,15131000.0],["2021-02-04",21.5958,21.6288,21.2124,21.5763,6912000.0],["2021-02-05",22.9676,23.0591,22.4247,22.7108,10132500.0],["2021-02-08",22.2535,22.5025,22.2535,22.4987,5339000.0],["2021-02-09",21.9052,22.0725,21.7923,21.9188,5071500.0],["2021-02-10",22.2807,22.2807,21.8487,22.0492,3032000.0],["2021-02-11",22.1873,22.3274,22.0744,22.1776,2351500.0],["2021-02-12",21.9519,22.1095,21.948,22.092,2788500.0],["2021-02-16",22.5434,22.5531,22.2652,22.3722,4247000.0],["2021-02-17",22.4383,22.4383,22.1562,22.3624,2961000.0],["2021-02-18",22.0375,22.1581,21.8779,22.09,2836000.0],["2021-02-19",22.1854,22.9248,22.1659,22.4831,9943000.0],["2021-02-22",22.092,22.3605,21.9947,22.0433,5482000.0],["2021-02-23",21.5938,21.9616,21.3155,21.8779,5336500.0],["2021-02-24",21.0781,21.3992,21.0373,21.3272,7374000.0],["2021-02-25",21.1579,21.228,20.7921,20.8368,6690000.0],["2021-02-26",20.8077,20.8193,20.5041,20.5897,5014500.0],["2021-03-01",20.8855,21.1248,20.7921,21.0314,4678000.0],["2021-03-02",20.8563,20.8719,20.578,20.5819,5412500.0],["2021-03-03",20.7065,20.7376,20.3348,20.3387,5263500.0],["2021-03-04",20.1032,20.2414,19.6012,19.8172,8212500.0],["2021-03-05",20.1616,20.2862,19.7082,20.2647,5269500.0],["2021-03-08",19.9145,20.0429,19.4981,19.5078,6213000.0],["2021-03-09",19.5078,19.8464,19.4767,19.7549,6442500.0],["2021-03-10",19.9398,19.9826,19.5584,19.6518,5367000.0],["2021-03-11",19.9028,20.1694,19.8036,20.0818,4577500.0],["2021-03-12",20.076,20.3523,19.9476,20.3465,4350500.0],["2021-03-15",20.4087,20.5177,20.2706,20.508,4377500.0],["2021-03-16",20.6734,20.8699,20.6559,20.7357,4119500.0],["2021-03-17",20.5819,20.6851,20.3873,20.6131,3595500.0],["2021-03-18",20.615,20.652,20.4204,20.4983,4303000.0],["2021-03-19",20.5897,20.5897,20.3367,20.4827,3113500.0],["2021-03-22",20.6267,20.903,20.5313,20.7999,10410500.0],["2021-03-23",20.6909,20.8077,20.434,20.4535,3806000.0],["2021-03-24",20.3951,20.3951,19.9086,19.9164,6353500.0],["2021-03-25",19.9184,20.0312,19.7432,19.9748,4856000.0],["2021-03-26",20.2686,20.5294,20.257,20.5138,4119500.0],["2021-03-29",20.6607,20.8831,20.4929,20.7973,4085500.0],["2021-03-30",20.3544,20.4656,20.2354,20.3895,3475500.0],["2021-03-31",20.5944,20.8363,20.5359,20.6822,2987500.0],["2021-04-01",20.7895,20.8987,20.5846,20.848,2250500.0],["2021-04-05",21.6167,21.8196,21.4255,21.7318,4162000.0],["2021-04-06",21.484,21.5153,21.3299,21.4411,2195500.0],["2021-04-07",21.5679,21.7221,21.3904,21.6284,2446500.0],["2021-04-08",21.3241,21.4528,21.2655,21.4255,2812500.0],["2021-04-09",21.7552,21.8625,21.5601,21.8098,4116000.0],["2021-04-12",21.7513,21.9093,21.6811,21.7318,2223500.0],["2021-04-13",21.8469,21.9211,21.7474,21.8274,2674000.0],["2021-04-14",21.9464,22.0089,21.7942,21.8079,2054000.0],["2021-04-15",21.9971,22.1435,21.8742,22.001,2541000.0],["2021-04-16",21.7825,21.7864,21.5991,21.6752,3212000.0],["2021-04-19",21.6655,21.7025,21.3455,21.4567,2068500.0],["2021-04-20",21.3923,21.4801,21.0704,21.1894,2445500.0],["2021-04-21",20.9202,21.1855,20.8168,21.1563,2796000.0],["2021-04-22",21.2714,21.4704,21.1758,21.2538,4532500.0],["2021-04-23",21.4197,21.525,21.3416,21.4489,2142500.0],["2021-04-26",21.2655,21.4021,21.2363,21.2499,2684500.0],["2021-04-27",20.7778,21.0119,20.5554,20.811,7796000.0],["2021-04-28",20.7583,20.7622,20.1203,20.3856,8676000.0],["2021-04-29",20.5671,20.5807,20.3115,20.4559,4544000.0],["2021-04-30",19.7691,19.9584,19.5097,19.5409,5402500.0],["2021-05-03",19.6989,19.7418,19.2463,19.3867,5133000.0],["2021-05-04",19.299,19.3594,18.8249,18.8834,6892500.0],["2021-05-05",19.059,19.1331,18.9673,19.0473,4860500.0],["2021-05-06",19.1546,19.1721,18.9361,19.0707,4130500.0],["2021-05-07",18.9244,19.1097,18.8736,18.9322,4392500.0],["2021-05-10",19.3633,19.4102,18.9653,19.0024,5229000.0],["2021-05-11",18.6415,18.7722,18.423,18.739,4881000.0],["2021-05-12",18.5615,18.5966,18.1128,18.1537,5496000.0],["2021-05-13",17.984,18.2142,17.9001,18.1381,6209500.0],["2021-05-14",18.2747,18.3976,18.1654,18.3683,3483500.0],["2021-05-17",18.3918,18.462,18.2357,18.3235,3313000.0],["2021-05-18",18.3703,18.7468,18.3703,18.5342,4562000.0],["2021-05-19",18.4425,18.6083,18.3059,18.5947,2672000.0],["2021-05-20",18.7273,18.9829,18.7273,18.9049,2593500.0],["2021-05-21",18.9868,19.0102,18.7995,18.8034,2459500.0],["2021-05-24",18.8932,18.9244,18.8405,18.8815,1902000.0],["2021-05-25",19.219,19.2736,19.1039,19.1878,4477500.0],["2021-05-26",19.2112,19.4063,19.1995,19.2014,2889000.0],["2021-05-27",19.3536,19.4687,19.2151,19.4258,2748500.0],["2021-05-28",19.5272,19.6131,19.4121,19.4336,2128000.0],["2021-06-01",19.4823,19.4823,19.2755,19.3497,2734500.0],["2021-06-02",19.2619,19.3087,19.0395,19.1312,2725500.0],["2021-06-03",19.0746,19.375,18.9439,19.2658,3773500.0],["2021-06-04",19.4531,19.7145,19.4277,19.6443,4457000.0],["2021-06-07",19.4511,19.5701,19.4355,19.5389,6030500.0],["2021-06-08",19.5643,19.6365,19.3828,19.4336,4799000.0],["2021-06-09",19.2404,19.2814,19.0434,19.0648,2578000.0],["2021-06-10",19.1331,19.2755,19.0883,19.2365,2847000.0],["2021-06-11",19.3107,19.455,19.2365,19.4316,3009500.0],["2021-06-14",19.2912,19.4843,19.2775,19.3985,2432000.0],["2021-06-15",19.5077,19.5077,19.2541,19.3243,2969500.0],["2021-06-16",19.0843,19.1019,18.8268,18.8932,2957500.0],["2021-06-17",18.4874,18.7644,18.4561,18.7488,3671000.0],["2021-06-18",18.5342,18.6083,18.421,18.4893,3315500.0],["2021-06-21",18.7332,18.9322,18.7293,18.9068,5314000.0],["2021-06-22",19.0512,19.1643,19.0219,19.0609,3586500.0],["2021-06-23",18.8268,18.8522,18.7371,18.7566,2610000.0],["2021-06-24",18.8619,18.9536,18.8463,18.8795,1895000.0],["2021-06-25",19.0707,19.2209,19.0336,19.1682,2617500.0],["2021-06-28",19.2053,19.2658,19.1253,19.2112,4108000.0],["2021-06-29",19.4121,19.5487,19.3633,19.4862,2988500.0],["2021-06-30",19.1039,19.1448,18.9049,18.9673,3910500.0],["2021-07-01",19.1019,19.2365,19.0336,19.1682,2499500.0],["2021-07-02",19.7477,19.8491,19.6267,19.8316,3677000.0],["2021-07-06",19.853,19.9311,19.5077,19.7204,3165000.0],["2021-07-07",19.6794,19.7965,19.5136,19.654,2649000.0],["2021-07-08",19.2833,19.4316,19.1292,19.3809,3448000.0],["2021-07-09",19.617,19.9701,19.5662,19.9077,4373500.0],["2021-07-12",20.3076,20.4286,20.1827,20.3486,5077500.0],["2021-07-13",20.3291,20.3895,20.214,20.3447,3046500.0],["2021-07-14",20.4812,20.5417,20.3544,20.4013,3210500.0],["2021-07-15",20.2725,20.2725,19.9779,20.0696,2193000.0],["2021-07-16",19.9428,20.013,19.775,19.8023,2919000.0],["2021-07-19",19.2619,19.3399,19.0726,19.2073,3562000.0],["2021-07-20",19.1819,19.4102,19.0961,19.3302,2770000.0],["2021-07-21",19.4531,19.6716,19.4024,19.5994,2097500.0],["2021-07-22",19.6267,19.6482,19.4121,19.418,1744500.0],["2021-07-23",19.5253,19.6774,19.4589,19.6384,2428500.0],["2021-07-26",19.5584,19.5818,19.2775,19.3711,2619500.0],["2021-07-27",19.496,19.4999,19.256,19.4375,3763000.0],["2021-07-28",19.7828,20.1652,19.7691,20.1203,4304500.0],["2021-07-29",20.3876,20.7037,20.3057,20.6529,4086500.0],["2021-07-30",20.29,20.4325,20.2159,20.3486,3141000.0],["2021-08-02",20.4422,20.5534,20.3447,20.3681,2037000.0],["2021-08-03",20.4052,20.4656,20.0286,20.2276,3666000.0],["2021-08-04",20.0052,20.2588,19.8511,19.9506,3098500.0],["2021-08-05",20.2842,20.2881,19.9213,20.0637,2101500.0],["2021-08-06",20.1886,20.3213,20.0033,20.0208,2066000.0],["2021-08-09",20.0247,20.0462,19.9135,20.0228,1934500.0],["2021-08-10",19.7438,19.8023,19.5643,19.6813,2556000.0],["2021-08-11",19.7223,19.8745,19.6657,19.853,2260500.0],["2021-08-12",19.5487,19.6053,19.2677,19.5487,2952000.0],["2021-08-13",19.7184,19.9428,19.6326,19.8881,2462000.0],["2021-08-16",19.5058,19.6892,19.3946,19.5584,3944000.0],["2021-08-17",19.2541,19.3653,19.1273,19.2131,3877500.0],["2021-08-18",19.3477,19.3867,19.178,19.1799,1808500.0],["2021-08-19",18.8229,18.9224,18.6551,18.8483,2707000.0],["2021-08-20",18.8854,19.0883,18.8854,19.0492,2095000.0],["2021-08-23",19.4902,19.7945,19.4355,19.7672,2713500.0],["2021-08-24",20.095,20.3954,20.0033,20.3115,3168000.0],["2021-08-25",20.3291,20.5632,20.3135,20.5534,2041500.0],["2021-08-26",20.1184,20.1184,19.7965,19.8316,2922500.0],["2021-08-27",20.0189,20.1964,19.9389,20.1437,2015500.0],["2021-08-30",20.0462,20.0559,19.9681,19.9896,1961000.0],["2021-08-31",20.0871,20.2686,20.0481,20.1847,1906500.0],["2021-09-01",20.29,20.5456,20.2588,20.4422,2750000.0],["2021-09-02",20.4988,20.6724,20.4988,20.5671,1757000.0],["2021-09-03",20.967,21.127,20.809,21.1192,3479500.0],["2021-09-07",21.1192,21.2285,20.9924,21.1407,2549500.0],["2021-09-08",21.1251,21.1797,20.8792,21.0392,1996000.0],["2021-09-09",21.3475,21.6401,21.3436,21.4509,3275500.0],["2021-09-10",21.6206,21.8196,21.5114,21.5231,2536000.0],["2021-09-13",21.7981,21.7981,21.4801,21.6772,2584500.0],["2021-09-14",21.7786,21.8274,21.6245,21.7104,2696500.0],["2021-09-15",21.644,21.8079,21.5367,21.7903,2193000.0],["2021-09-16",21.7903,21.9211,21.6674,21.9074,2037500.0],["2021-09-17",21.7143,21.7962,21.5211,21.5972,1938500.0],["2021-09-20",21.246,21.3397,20.9612,21.1797,3588500.0],["2021-09-21",21.9484,22.0284,21.7825,21.9308,4812000.0],["2021-09-22",22.1083,22.4751,22.0654,22.36,4162000.0],["2021-09-23",22.4537,22.6136,22.4361,22.5337,2771000.0],["2021-09-24",22.8009,22.996,22.6761,22.9453,4318500.0],["2021-09-27",22.8419,22.9297,22.6234,22.6839,3155500.0],["2021-09-28",22.4895,22.5697,22.0945,22.1923,4516500.0],["2021-09-29",22.0554,22.1258,21.7484,21.7992,3365000.0],["2021-09-30",21.8032,21.9009,21.5372,21.6233,2451000.0],["2021-10-01",21.504,21.5665,21.2107,21.414,3053000.0],["2021-10-04",21.1403,21.1852,20.7863,20.9173,4436500.0],["2021-10-05",20.8978,21.0327,20.7961,20.8665,2565500.0],["2021-10-06",20.5321,20.6983,20.3542,20.6416,3549000.0],["2021-10-07",20.7492,20.8861,20.6299,20.7433,2581000.0],["2021-10-08",21.021,21.2165,20.9017,21.019,3259500.0],["2021-10-11",21.2947,21.7054,21.2947,21.3436,3838000.0],["2021-10-12",21.3143,21.3769,21.1774,21.3045,2775000.0],["2021-10-13",21.4023,21.502,21.3632,21.4121,1873500.0],["2021-10-14",21.635,21.852,21.635,21.8286,2746500.0],["2021-10-15",21.9987,22.0886,21.9263,21.9987,2882000.0],["2021-10-18",21.6526,21.9361,21.6076,21.9303,3295500.0],["2021-10-19",21.9381,22.028,21.8579,21.9967,2759000.0],["2021-10-20",22.0359,22.1747,21.9713,21.9909,1845500.0],["2021-10-21",21.7425,21.9713,21.7112,21.9537,3331500.0],["2021-10-22",21.9615,22.1043,21.8325,22.0906,2328000.0],["2021-10-25",22.3957,22.6792,22.3253,22.5462,3595500.0],["2021-10-26",22.8786,22.9217,22.689,22.7867,3166000.0],["2021-10-27",22.4641,22.5658,22.1238,22.1414,2934500.0],["2021-10-28",22.599,23.256,22.5795,23.1309,4322500.0],["2021-10-29",22.6596,22.7203,22.4387,22.642,3827500.0],["2021-11-01",23.4653,23.739,23.4653,23.7078,5650500.0],["2021-11-02",23.8564,24.1301,23.7332,24.1145,4015500.0],["2021-11-03",24.0519,24.1028,23.8564,24.0793,2262500.0],["2021-11-04",24.0343,24.0988,23.8544,23.9835,2955000.0],["2021-11-05",24.2455,24.2572,24.003,24.0949,3005000.0],["2021-11-08",24.3706,24.3706,24.1184,24.1203,2113500.0],["2021-11-09",24.2025,24.2025,23.8016,23.9483,2623500.0],["2021-11-10",23.8251,24.0245,23.7038,23.7488,3997500.0],["2021-11-11",23.872,23.874,23.6256,23.6608,2122000.0],["2021-11-12",23.9092,24.0891,23.8349,24.0324,2293500.0],["2021-11-15",24.1497,24.2377,24.0069,24.0421,1546000.0],["2021-11-16",24.3257,24.5271,24.2885,24.4586,2567000.0],["2021-11-17",24.3003,24.3648,24.1673,24.2924,1579500.0],["2021-11-18",24.5114,24.5193,24.2494,24.4743,2974000.0],["2021-11-19",24.5095,24.5916,24.4176,24.4899,1759000.0],["2021-11-22",24.486,24.486,23.9229,23.9346,2337500.0],["2021-11-23",23.8505,23.9952,23.5103,23.8133,3755500.0],["2021-11-24",23.7449,23.9229,23.5357,23.8994,2220000.0],["2021-11-26",23.7195,23.8525,23.6002,23.7136,1701500.0],["2021-11-29",23.8212,23.8837,23.6608,23.7469,2046500.0],["2021-11-30",23.9229,24.0539,23.5806,23.827,3232000.0],["2021-12-01",24.1028,24.179,23.3225,23.3421,4380500.0],["2021-12-02",23.2541,23.6686,23.0742,23.4966,3183500.0],["2021-12-03",23.7547,23.8114,23.17,23.4692,3268500.0],["2021-12-06",23.4809,23.7175,23.3792,23.6608,2058000.0],["2021-12-07",24.1106,24.4821,23.9541,24.3961,3117000.0],["2021-12-08",24.4938,24.6385,24.3139,24.6268,1756500.0],["2021-12-09",24.2572,24.3706,23.962,24.0226,2863000.0],["2021-12-10",24.0128,24.1204,23.8994,24.1028,2009000.0],["2021-12-13",23.958,24.0167,23.5709,23.5806,2444500.0],["2021-12-14",23.5826,23.6667,23.3636,23.5846,1742500.0],["2021-12-15",23.9326,24.2475,23.7078,24.2181,4096500.0],["2021-12-16",24.1771,24.2494,23.7742,23.8974,3902000.0],["2021-12-17",23.739,23.9815,23.6432,23.6862,3053500.0],["2021-12-20",23.1993,23.3675,23.0233,23.26,2563000.0],["2021-12-21",23.4262,23.698,23.2717,23.5728,4182500.0],["2021-12-22",23.7605,24.1653,23.7605,24.0715,3333000.0],["2021-12-23",24.1986,24.3003,24.0734,24.2201,2572000.0],["2021-12-27",24.4586,24.9123,24.3922,24.8751,2741000.0],["2021-12-28",25.0296,25.0883,24.8888,24.9279,2078500.0],["2021-12-29",24.8341,24.8595,24.6972,24.7735,1295500.0],["2021-12-30",24.6874,24.7735,24.5916,24.6229,1161000.0],["2021-12-31",24.5994,24.793,24.5408,24.7168,1375000.0],["2022-01-03",24.7168,24.8673,24.5701,24.6913,1868500.0],["2022-01-04",25.1333,25.2858,24.9964,25.1391,3543500.0],["2022-01-05",26.1169,26.154,25.0902,25.145,12972000.0],["2022-01-06",24.5212,24.6992,23.9287,24.0734,9182500.0],["2022-01-07",24.5408,24.5877,24.1106,24.3081,2874000.0],["2022-01-10",24.1497,24.1888,23.6941,24.0852,5156000.0],["2022-01-11",24.2983,24.7128,24.2181,24.7011,3996000.0],["2022-01-12",24.7031,24.9612,24.6894,24.8634,1728000.0],["2022-01-13",24.7989,24.8341,24.3452,24.4039,2752500.0],["2022-01-14",24.269,24.443,24.1086,24.4019,2223500.0],["2022-01-18",23.6452,23.7977,22.5345,22.6518,15215500.0],["2022-01-19",21.9987,22.2197,21.5137,21.5177,19807500.0],["2022-01-20",22.425,22.6323,22.1942,22.2197,8734500.0],["2022-01-21",21.8833,22.0476,21.5881,21.8286,8768000.0],["2022-01-24",21.5313,21.6526,20.8509,21.6154,9229500.0],["2022-01-25",21.2185,21.7386,21.021,21.4942,3712000.0],["2022-01-26",21.9322,22.0339,21.3554,21.5157,5123000.0],["2022-01-27",20.5556,20.6866,20.1234,20.1352,8099500.0],["2022-01-28",20.4539,20.8939,20.1821,20.8919,4824500.0],["2022-01-31",21.3573,22.1551,21.3417,21.8344,9391000.0],["2022-02-01",21.8638,22.03,21.6956,22.0104,5095500.0],["2022-02-02",23.0351,23.2697,21.8247,21.9498,7856000.0],["2022-02-03",21.4238,21.5568,21.0953,21.1246,5100000.0],["2022-02-04",21.2654,21.4512,21.0268,21.3378,4076000.0],["2022-02-07",21.3925,21.6663,21.283,21.461,3316500.0],["2022-02-08",21.3182,21.4883,21.2165,21.4649,3000000.0],["2022-02-09",21.3866,21.8872,21.3162,21.7953,4847000.0],["2022-02-10",21.4297,21.897,21.3847,21.4922,2654500.0],["2022-02-11",21.4903,21.6252,20.9897,21.0777,3803500.0],["2022-02-14",20.9291,21.0953,20.7531,20.9447,3987500.0],["2022-02-15",20.9467,21.2517,20.9447,21.2087,3165500.0],["2022-02-16",20.7296,20.89,20.6553,20.8293,2588000.0],["2022-02-17",20.6573,20.7257,20.4637,20.495,4354000.0],["2022-02-18",20.4519,20.5771,20.2799,20.3815,3058000.0],["2022-02-22",19.965,20.4031,19.965,20.0785,4950000.0],["2022-02-23",20.2329,20.3112,19.7558,19.8106,4126500.0],["2022-02-24",19.0225,19.967,19.0206,19.9435,5434000.0],["2022-02-25",20.1176,20.4011,19.9768,20.3542,3182000.0],["2022-02-28",20.0472,20.1606,19.8223,20.0491,3546500.0],["2022-03-01",19.9846,20.0178,19.6189,19.7226,3199000.0],["2022-03-02",19.6678,19.9787,19.6678,19.8946,2443000.0],["2022-03-03",19.9474,19.9474,19.5094,19.5994,2697000.0],["2022-03-04",19.308,19.3589,19.0988,19.2552,2766000.0],["2022-03-07",19.0558,19.1594,18.7292,18.737,3801000.0],["2022-03-08",18.7585,19.3941,18.6745,19.0499,4706500.0],["2022-03-09",18.9326,19.3725,18.9326,19.2298,4368500.0],["2022-03-10",19.5681,19.703,19.396,19.5896,4085000.0],["2022-03-11",19.6209,19.6287,19.0167,19.0284,2561000.0],["2022-03-14",18.9678,19.0988,18.4457,18.5356,3738000.0],["2022-03-15",18.9678,19.2259,18.8915,19.1829,4131000.0],["2022-03-16",19.7245,20.1547,19.6248,20.0921,4304500.0],["2022-03-17",20.0609,20.4832,19.9983,20.4578,2314000.0],["2022-03-18",20.4207,20.7648,20.4207,20.7511,2328000.0],["2022-03-21",20.6788,20.7218,20.3131,20.4246,3049500.0],["2022-03-22",20.5556,20.7941,20.5556,20.6749,2869000.0],["2022-03-23",20.5478,20.6631,20.3639,20.3659,2099000.0],["2022-03-24",20.7277,21.0249,20.7159,20.9956,2753000.0],["2022-03-25",20.7433,20.8841,20.5106,20.7844,3896500.0],["2022-03-28",20.4011,20.5517,20.3424,20.538,3549500.0],["2022-03-29",20.8746,20.9432,20.5354,20.7413,2905000.0],["2022-03-30",20.6883,20.8432,20.557,20.6217,1775000.0],["2022-03-31",20.506,20.506,20.1257,20.1355,2456500.0],["2022-04-01",20.1982,20.2492,20.0061,20.1767,2887500.0],["2022-04-04",20.2551,20.5943,20.2375,20.5923,3732500.0],["2022-04-05",20.261,20.2904,19.7454,19.8199,3390500.0],["2022-04-06",19.4886,19.5689,19.32,19.4807,3345000.0],["2022-04-07",19.2612,19.369,19.0906,19.2514,4687500.0],["2022-04-08",19.2455,19.5337,19.2063,19.2651,2995500.0],["2022-04-11",18.479,18.4986,18.179,18.1986,5780500.0],["2022-04-12",18.228,18.2319,17.7418,17.8065,5862500.0],["2022-04-13",17.8006,18.03,17.732,17.9947,4094000.0],["2022-04-14",18.0202,18.0202,17.4536,17.4752,6653500.0],["2022-04-18",17.3262,17.5105,17.238,17.3458,4209500.0],["2022-04-19",17.2478,17.5183,17.1615,17.5105,5374000.0],["2022-04-20",17.6556,17.6928,17.4242,17.4615,3923500.0],["2022-04-21",17.7967,17.8555,17.2713,17.2811,3315000.0],["2022-04-22",17.1576,17.1988,16.7714,16.7812,4398500.0],["2022-04-25",16.942,17.1831,16.8361,17.1694,5501000.0],["2022-04-26",16.9165,16.9577,16.5068,16.5146,5406000.0],["2022-04-27",16.5166,16.9028,16.4695,16.7518,5455000.0],["2022-04-28",16.94,17.2341,16.7891,17.1145,3680000.0],["2022-04-29",17.0714,17.3497,16.8518,16.8694,3220500.0],["2022-05-02",16.8047,16.9557,16.5421,16.8792,3114500.0],["2022-05-03",16.8655,17.0028,16.8047,16.9243,2706500.0],["2022-05-04",16.9106,17.3909,16.7146,17.3537,2233000.0],["2022-05-05",17.0674,17.14,16.5068,16.6499,3367000.0],["2022-05-06",16.5519,16.6558,16.2892,16.4009,4126500.0],["2022-05-09",16.1676,16.1931,15.7873,15.8481,5499000.0],["2022-05-10",16.2656,16.4283,15.8245,16.0755,5797500.0],["2022-05-11",16.0186,16.2049,15.6716,15.6951,5605000.0],["2022-05-12",16.3421,16.6597,16.1617,16.448,8492500.0],["2022-05-13",16.7538,17.1086,16.7538,17.0576,4422000.0],["2022-05-16",16.9165,17.0871,16.8518,16.9302,2730500.0],["2022-05-17",17.1478,17.24,17.0184,17.191,2811500.0],["2022-05-18",17.4086,17.4929,17.0439,17.0694,5333000.0],["2022-05-19",17.2713,17.5909,17.2262,17.3909,3892500.0],["2022-05-20",17.632,17.7418,17.2949,17.632,4030500.0],["2022-05-23",17.5438,17.6948,17.438,17.5987,3436000.0],["2022-05-24",17.436,17.5223,17.2615,17.4537,3237500.0],["2022-05-25",17.238,17.438,17.0655,17.3086,4139500.0],["2022-05-26",17.434,17.8202,17.4086,17.7497,2820500.0],["2022-05-27",17.7928,18.1065,17.7732,18.0869,3247000.0],["2022-05-31",18.33,18.5966,18.3202,18.4417,4387000.0],["2022-06-01",18.6711,18.7613,18.3143,18.4397,4071500.0],["2022-06-02",18.1418,18.4025,17.9888,18.3966,3221500.0],["2022-06-03",18.2555,18.2555,18.1124,18.1614,2309000.0],["2022-06-06",18.2045,18.2888,18.0222,18.0947,2339500.0],["2022-06-07",17.8987,18.177,17.8634,18.1614,2208500.0],["2022-06-08",18.0673,18.2202,18.0261,18.0869,2491500.0],["2022-06-09",17.9516,18.0065,17.5517,17.5517,2144500.0],["2022-06-10",17.4007,17.487,17.1792,17.2635,2639500.0],["2022-06-13",16.6636,16.7479,16.3793,16.4538,3863000.0],["2022-06-14",16.3303,16.3637,16.0559,16.2715,4655000.0],["2022-06-15",16.3146,16.6734,16.1931,16.5342,3168000.0],["2022-06-16",16.146,16.2166,15.9226,16.0088,5893000.0],["2022-06-17",16.297,16.5577,16.2362,16.4676,4143500.0],["2022-06-21",16.6656,16.7557,16.6146,16.6342,3546000.0],["2022-06-22",16.3695,16.5969,16.3284,16.4185,2900500.0],["2022-06-23",16.4303,16.5048,16.2343,16.4185,2750500.0],["2022-06-24",16.4715,16.7989,16.3911,16.7891,4549500.0],["2022-06-27",16.7479,16.7499,16.5185,16.5558,2337500.0],["2022-06-28",16.7832,16.8479,16.299,16.3088,3340500.0],["2022-06-29",16.395,16.4009,16.1735,16.3519,2679000.0],["2022-06-30",15.9618,16.0912,15.6755,16.0304,3408000.0],["2022-07-01",15.7853,16.0519,15.7559,16.0127,2798500.0],["2022-07-05",15.6128,15.8834,15.4971,15.8696,3948000.0],["2022-07-06",15.8971,15.8971,15.6755,15.7481,3336500.0],["2022-07-07",16.0127,16.4146,16.0127,16.3715,3253000.0],["2022-07-08",16.1598,16.2637,16.0265,16.1892,2607000.0],["2022-07-11",16.1402,16.2205,16.0421,16.0735,2425500.0],["2022-07-12",16.0304,16.2656,16.0206,16.0853,2078500.0],["2022-07-13",15.8814,16.0284,15.7285,15.9814,2503000.0],["2022-07-14",15.7912,15.9402,15.5579,15.899,2505000.0],["2022-07-15",15.9794,16.1166,15.8716,16.1049,2307500.0],["2022-07-18",16.1264,16.3695,16.0853,16.1166,3118000.0],["2022-07-19",16.4087,16.6989,16.4087,16.6675,2724500.0],["2022-07-20",16.891,16.9773,16.7773,16.8675,2306000.0],["2022-07-21",16.8459,17.1106,16.8028,17.1067,1833000.0],["2022-07-22",17.24,17.3007,16.9812,17.0478,2117000.0],["2022-07-25",16.8734,16.8734,16.6695,16.7597,2998500.0],["2022-07-26",16.7499,16.8106,16.6734,16.7165,1599000.0],["2022-07-27",16.7165,17.0733,16.693,16.989,2547000.0],["2022-07-28",16.9087,17.2027,16.8596,17.1655,2696000.0],["2022-07-29",16.4519,16.8204,16.4519,16.7401,8536000.0],["2022-08-01",16.7106,16.9949,16.5695,16.8753,8417500.0],["2022-08-02",16.7969,16.9871,16.7185,16.7205,7336500.0],["2022-08-03",16.9302,17.1419,16.9067,17.0831,7620000.0],["2022-08-04",16.8616,16.9812,16.7165,16.8498,5156000.0],["2022-08-05",16.8734,17.1027,16.8498,16.9224,4082000.0],["2022-08-08",17.0537,17.0596,16.5773,16.6303,3854500.0],["2022-08-09",16.495,16.5401,16.2735,16.3735,3020500.0],["2022-08-10",16.5675,16.7793,16.5538,16.7283,3055500.0],["2022-08-11",16.8577,16.989,16.7479,16.8244,3417500.0],["2022-08-12",16.893,17.0204,16.8342,17.0165,1933000.0],["2022-08-15",17.0106,17.1067,16.9537,17.04,1715000.0],["2022-08-16",16.8851,16.9557,16.7165,16.8812,2448500.0],["2022-08-17",17.0851,17.2282,16.9479,17.0871,3210500.0],["2022-08-18",16.9655,17.1341,16.9655,17.0322,1764500.0],["2022-08-19",17.0851,17.1302,16.9204,17.0028,2999500.0],["2022-08-22",16.9028,16.9047,16.6656,16.7087,3478000.0],["2022-08-23",16.5107,16.6695,16.3833,16.4715,2101500.0],["2022-08-24",16.3695,16.5793,16.3695,16.4989,2127000.0],["2022-08-25",16.4362,16.7146,16.3989,16.7146,2837000.0],["2022-08-26",16.6322,16.6656,15.9971,16.0186,4539000.0],["2022-08-29",15.8873,16.0657,15.8559,15.9461,2819000.0],["2022-08-30",16.0951,16.1186,15.7716,15.8285,2296500.0],["2022-08-31",15.8363,15.8637,15.552,15.556,3234000.0],["2022-09-01",15.4971,15.5226,15.2991,15.4638,2606000.0],["2022-09-02",15.3521,15.4599,15.0796,15.1404,2533000.0],["2022-09-06",14.9423,14.9659,14.711,14.7757,3210500.0],["2022-09-07",14.3993,14.6502,14.3209,14.6052,4219000.0],["2022-09-08",14.6189,14.6855,14.4268,14.5444,4615000.0],["2022-09-09",14.7267,14.8365,14.7149,14.7777,2553000.0],["2022-09-12",14.7757,14.8973,14.7345,14.8247,2528500.0],["2022-09-13",14.513,14.513,14.1052,14.117,2941500.0],["2022-09-14",14.1405,14.2209,14.019,14.1229,2581000.0],["2022-09-15",14.166,14.3934,14.0425,14.0876,3894000.0],["2022-09-16",14.0758,14.2288,14.0484,14.0915,3228500.0],["2022-09-19",13.9817,14.2229,13.9621,14.2092,2943500.0],["2022-09-20",13.9837,14.0758,13.8739,13.9523,3150000.0],["2022-09-21",13.8955,14.0151,13.7053,13.7053,3292500.0],["2022-09-22",13.772,13.8504,13.5348,13.6014,3847000.0],["2022-09-23",13.4328,13.476,13.2878,13.4152,3672000.0],["2022-09-26",13.2113,13.3328,13.0466,13.076,4557500.0],["2022-09-27",13.0545,13.129,12.8271,12.9172,5165000.0],["2022-09-28",12.8565,13.1917,12.8565,13.1329,7732500.0],["2022-09-29",12.979,12.9987,12.6936,12.8058,4283500.0],["2022-09-30",12.6621,12.8766,12.5814,12.6051,4619500.0],["2022-10-03",12.8825,13.0872,12.8511,13.0203,8731500.0],["2022-10-04",13.3313,13.4749,13.2683,13.4297,5722500.0],["2022-10-05",13.2289,13.3923,13.1305,13.3057,3175000.0],["2022-10-06",13.3706,13.4592,13.2269,13.2663,4298000.0],["2022-10-07",13.2801,13.3686,13.0262,13.0695,4022500.0],["2022-10-10",13.0498,13.0695,12.7999,12.914,3716000.0],["2022-10-11",12.7861,12.8452,12.5775,12.6287,4424500.0],["2022-10-12",12.4948,12.5598,12.4161,12.4319,3933500.0],["2022-10-13",12.1603,12.9278,12.1465,12.8255,4742000.0],["2022-10-14",12.9672,13.0242,12.6247,12.6405,3704500.0],["2022-10-17",12.8058,13.0557,12.8058,13.0065,4487500.0],["2022-10-18",12.9534,12.979,12.733,12.8452,4762000.0],["2022-10-19",12.7645,12.9042,12.6503,12.7192,3626000.0],["2022-10-20",12.7349,12.977,12.6838,12.7389,2562000.0],["2022-10-21",12.5834,12.8058,12.4653,12.7999,5046500.0],["2022-10-24",12.7743,12.8629,12.6149,12.8196,4633500.0],["2022-10-25",13.0065,13.2545,12.9947,13.2329,4188000.0],["2022-10-26",13.1561,13.4178,13.1404,13.2486,3591500.0],["2022-10-27",13.2329,13.3745,13.1285,13.1581,2855000.0],["2022-10-28",13.1502,13.3568,13.1285,13.3529,3658500.0],["2022-10-31",13.221,13.3175,13.1207,13.2781,5029500.0],["2022-11-01",13.8941,14.64,13.8882,14.5652,17435500.0],["2022-11-02",14.3428,14.4786,14.0456,14.0456,10002500.0],["2022-11-03",13.9748,14.2326,13.8764,14.1952,6281000.0],["2022-11-04",14.4747,14.8584,14.4648,14.6793,6988000.0],["2022-11-07",14.6813,14.8584,14.6439,14.8584,9284500.0],["2022-11-08",15.0946,15.5157,14.9883,15.1162,7983000.0],["2022-11-09",15.006,15.0749,14.8132,14.8545,3855000.0],["2022-11-10",15.4154,15.8542,15.3937,15.8424,7009500.0],["2022-11-11",16.2163,16.3718,16.0569,16.3521,5682000.0],["2022-11-14",16.2951,16.3876,16.2006,16.2203,3102000.0],["2022-11-15",16.5017,16.547,16.2439,16.2714,4566000.0],["2022-11-16",16.0687,16.0687,15.9152,15.9684,4257000.0],["2022-11-17",15.6377,15.9172,15.5472,15.9074,3043000.0],["2022-11-18",15.9251,15.9585,15.7637,15.8208,1859000.0],["2022-11-21",15.5728,15.6889,15.5354,15.5649,3604500.0],["2022-11-22",15.9093,16.0077,15.8424,15.9881,3126000.0],["2022-11-23",16.0412,16.1809,15.9861,16.177,3298000.0],["2022-11-25",16.2911,16.4879,16.2911,16.3128,2084500.0],["2022-11-28",16.3994,16.5647,16.1396,16.1711,5601500.0],["2022-11-29",16.1022,16.2931,16.1002,16.1829,3752500.0],["2022-11-30",15.9605,16.3521,15.8031,16.3482,4689000.0],["2022-12-01",16.3147,16.5686,16.3088,16.5194,4139000.0],["2022-12-02",16.2872,16.3521,16.1199,16.2931,3531000.0],["2022-12-05",16.1022,16.2557,16.0117,16.0609,5243000.0],["2022-12-06",15.9192,15.9192,15.5334,15.6397,3592500.0],["2022-12-07",15.5748,15.6259,15.4823,15.5551,2404000.0],["2022-12-08",15.435,15.624,15.3288,15.5846,5175000.0],["2022-12-09",15.6417,15.929,15.6417,15.8188,5080000.0],["2022-12-12",15.7539,15.7814,15.6456,15.7794,4470000.0],["2022-12-13",16.1967,16.3443,15.8483,15.9389,3884500.0],["2022-12-14",16.1829,16.2655,15.8621,15.9861,3289000.0],["2022-12-15",15.8188,15.8719,15.4409,15.4823,3126500.0],["2022-12-16",15.3504,15.5275,15.3229,15.4232,3093000.0],["2022-12-19",15.4114,15.4685,15.2264,15.2894,4972000.0],["2022-12-20",15.2461,15.4075,15.2068,15.252,3929000.0],["2022-12-21",15.252,15.2914,15.1576,15.2363,3138000.0],["2022-12-22",15.1635,15.1635,14.9962,15.1084,3421500.0],["2022-12-23",15.1398,15.195,14.9922,15.1418,3089500.0],["2022-12-27",14.9981,15.0139,14.8368,14.8663,3520500.0],["2022-12-28",14.9588,15.006,14.7226,14.7305,3195500.0],["2022-12-29",14.9037,15.1202,14.9017,15.0926,2872500.0],["2022-12-30",14.8722,15.0198,14.8446,15.0119,2067500.0],["2023-01-03",15.1831,15.2874,15.0336,15.0847,3303000.0],["2023-01-04",15.3485,15.4272,15.2501,15.3111,2982000.0],["2023-01-05",15.3071,15.3721,15.2146,15.252,2705000.0],["2023-01-06",15.5925,16.0668,15.5669,16.0176,4483500.0],["2023-01-09",16.0746,16.4013,16.0648,16.2596,4590000.0],["2023-01-10",16.0274,16.1691,15.9625,16.1534,3980500.0],["2023-01-11",16.5174,16.6296,16.4899,16.5883,3608000.0],["2023-01-12",16.6591,16.9543,16.5981,16.9386,5565500.0],["2023-01-13",16.5686,16.911,16.5627,16.8756,4972000.0],["2023-01-17",16.9799,17.2633,16.9799,17.0744,4455000.0],["2023-01-18",17.3184,17.3755,17.0449,17.0586,3551500.0],["2023-01-19",17.3735,17.4739,17.2318,17.3125,4243000.0],["2023-01-20",17.3971,17.5821,17.346,17.5723,2705000.0],["2023-01-23",17.344,17.5526,17.3184,17.4975,3049000.0],["2023-01-24",17.5172,17.7101,17.3184,17.5762,3465500.0],["2023-01-25",17.5074,17.651,17.4621,17.6235,2878500.0],["2023-01-26",17.4955,17.5487,17.3381,17.5408,3019500.0],["2023-01-27",17.6097,17.9088,17.5802,17.8321,4269000.0],["2023-01-30",17.5723,17.6864,17.5211,17.5802,3523000.0],["2023-01-31",17.4955,17.6569,17.4896,17.6058,3970500.0],["2023-02-01",17.4936,17.7337,17.3735,17.6235,4827000.0],["2023-02-02",18.1056,18.7413,18.0702,18.4599,8071000.0],["2023-02-03",18.4146,18.6468,18.3064,18.328,5276500.0],["2023-02-06",17.8813,17.8832,17.6176,17.7356,4900500.0],["2023-02-07",17.8085,18.0584,17.7376,17.9816,4621000.0],["2023-02-08",17.8616,18.0033,17.7553,17.7947,3313000.0],["2023-02-09",18.0269,18.1155,17.7101,17.7356,2364500.0],["2023-02-10",17.6727,17.8518,17.651,17.7356,2546500.0],["2023-02-13",17.4641,17.6628,17.4109,17.6412,2523500.0],["2023-02-14",17.531,17.6491,17.4365,17.5821,2536500.0],["2023-02-15",17.2594,17.405,17.2102,17.4011,2934500.0],["2023-02-16",17.2043,17.3932,17.1846,17.2279,3399500.0],["2023-02-17",16.8481,16.8481,16.608,16.7398,4223500.0],["2023-02-21",16.4919,16.5686,16.3462,16.3817,3922000.0],["2023-02-22",16.2911,16.3285,16.1908,16.2321,2147500.0],["2023-02-23",16.362,16.3817,16.1455,16.2714,2865000.0],["2023-02-24",16.2774,16.358,16.1632,16.2774,4341500.0],["2023-02-27",16.5115,16.6277,16.4013,16.4033,3581000.0],["2023-02-28",16.4682,16.5981,16.423,16.4486,2566500.0],["2023-03-01",16.5115,16.5686,16.4171,16.4584,2728500.0],["2023-03-02",16.3403,16.4072,16.2242,16.4013,3421500.0],["2023-03-03",16.5844,16.9071,16.5844,16.8737,3686000.0],["2023-03-06",17.0842,17.2791,17.0016,17.0291,3594000.0],["2023-03-07",17.3735,17.4463,17.1492,17.1728,5957000.0],["2023-03-08",17.2928,17.3696,17.2358,17.3302,3103500.0],["2023-03-09",17.285,17.4247,16.9937,17.035,3034000.0],["2023-03-10",16.9622,16.9622,16.5981,16.6808,4480000.0],["2023-03-13",16.732,16.9917,16.6198,16.8382,3992500.0],["2023-03-14",16.7005,16.8146,16.6454,16.8146,3577000.0],["2023-03-15",16.4131,16.484,16.2085,16.4801,3472500.0],["2023-03-16",16.6316,17.0173,16.5726,17.0016,4366500.0],["2023-03-17",17.1708,17.2141,16.9602,17.0272,4076000.0],["2023-03-20",17.224,17.5467,17.1866,17.4011,5405500.0],["2023-03-21",17.531,17.653,17.4582,17.588,3523000.0],["2023-03-22",17.4975,17.529,17.2062,17.2082,3929500.0],["2023-03-23",17.3814,17.5979,17.2594,17.3716,4676500.0],["2023-03-24",17.3775,17.403,17.1138,17.2259,5536500.0],["2023-03-27",17.1452,17.2023,16.9898,17.0508,4234000.0],["2023-03-28",16.9465,17.0567,16.8737,16.8894,3280500.0],["2023-03-29",17.1078,17.3224,17.0705,17.2928,4786000.0],["2023-03-30",17.5132,17.6771,17.4855,17.6336,5894500.0],["2023-03-31",17.7245,17.9515,17.7205,17.8982,6107000.0],["2023-04-03",17.8508,18.0423,17.8508,18.0325,4395500.0],["2023-04-04",17.9239,17.9969,17.8409,17.9693,4048500.0],["2023-04-05",17.7501,17.7738,17.6751,17.7008,3222000.0],["2023-04-06",17.4243,17.4421,17.221,17.4085,3979500.0],["2023-04-10",17.3276,17.4776,17.3217,17.4757,2248000.0],["2023-04-11",17.6198,17.6692,17.5389,17.5546,2217000.0],["2023-04-12",17.7699,17.8488,17.6297,17.6593,2099000.0],["2023-04-13",17.7896,17.9337,17.758,17.8666,3423500.0],["2023-04-14",17.9377,18.0581,17.8508,17.9397,3642000.0],["2023-04-17",17.8785,18.0127,17.839,17.9969,3864000.0],["2023-04-18",18.0798,18.1371,17.9653,18.0285,4334500.0],["2023-04-19",17.9673,17.991,17.914,17.9614,2111500.0],["2023-04-20",17.9614,18.22,17.9515,18.0423,3041000.0],["2023-04-21",18.1391,18.2398,18.0877,18.1746,3029000.0],["2023-04-24",18.1371,18.1707,18.0463,18.0779,2564500.0],["2023-04-25",18.0581,18.1253,17.8785,17.9199,4112500.0],["2023-04-26",18.2694,18.765,18.2694,18.5221,8926500.0],["2023-04-27",18.5715,18.7867,18.4965,18.7748,6336000.0],["2023-04-28",18.0719,18.1016,17.4836,17.7047,11675000.0],["2023-05-01",18.1845,18.2654,18.0167,18.2023,5334000.0],["2023-05-02",17.9949,18.0463,17.7955,18.0384,3864500.0],["2023-05-03",18.0917,18.3977,18.068,18.3247,3734500.0],["2023-05-04",18.3109,18.4412,18.2615,18.297,2730500.0],["2023-05-05",18.3642,18.5754,18.3267,18.532,3333000.0],["2023-05-08",18.2181,18.2635,18.1253,18.2516,5141500.0],["2023-05-09",18.3267,18.5774,18.3267,18.5399,4330000.0],["2023-05-10",18.3622,18.4649,18.2437,18.4471,3778000.0],["2023-05-11",18.4826,18.4826,18.2931,18.4037,2310000.0],["2023-05-12",18.7255,18.8242,18.6366,18.6939,2854000.0],["2023-05-15",18.682,18.7808,18.6722,18.6919,2693500.0],["2023-05-16",18.5399,18.611,18.4688,18.5221,2520000.0],["2023-05-17",18.8657,18.9328,18.7591,18.8203,4610500.0],["2023-05-18",19.5607,19.5765,19.4185,19.5251,9050500.0],["2023-05-19",19.3613,19.4462,19.2744,19.3514,3557000.0],["2023-05-22",19.3731,19.4462,19.2428,19.2704,4430000.0],["2023-05-23",18.8696,18.8696,18.6702,18.7512,4903000.0],["2023-05-24",18.6465,18.7452,18.5616,18.605,3286500.0],["2023-05-25",18.8479,18.8657,18.6781,18.765,3072500.0],["2023-05-26",18.8736,19.0789,18.8301,18.9506,3112500.0],["2023-05-30",18.9723,18.998,18.7077,18.7097,3825500.0],["2023-05-31",18.6011,18.6564,18.3365,18.5004,3200500.0],["2023-06-01",18.992,19.1618,18.9861,19.0848,4843500.0],["2023-06-02",19.3593,19.5192,19.3356,19.3514,3382000.0],["2023-06-05",19.5449,19.5666,19.4264,19.4481,3362000.0],["2023-06-06",19.5468,19.7917,19.5054,19.7542,3770500.0],["2023-06-07",19.4086,19.5074,19.2764,19.2862,3680500.0],["2023-06-08",18.996,19.2329,18.9387,19.2329,3430500.0],["2023-06-09",19.456,19.5567,19.3494,19.4363,2584000.0],["2023-06-12",19.5093,19.6554,19.4481,19.5962,5969500.0],["2023-06-13",19.7897,19.9299,19.7522,19.7818,3103500.0],["2023-06-14",19.8845,19.92,19.6475,19.7186,2575500.0],["2023-06-15",19.5054,19.6949,19.458,19.6791,2950500.0],["2023-06-16",19.4442,19.4797,19.2428,19.2645,3890000.0],["2023-06-20",19.152,19.1539,18.996,19.0157,2546000.0],["2023-06-21",18.7748,18.842,18.6129,18.6939,2798000.0],["2023-06-22",18.4787,18.5735,18.4214,18.5241,3509500.0],["2023-06-23",18.0147,18.0641,17.9278,17.9949,5750500.0],["2023-06-26",17.8942,17.9989,17.8074,17.8429,3473500.0],["2023-06-27",17.7304,17.8449,17.6159,17.7837,6568500.0],["2023-06-28",17.9081,18.0759,17.8804,18.0246,4039500.0],["2023-06-29",17.7916,17.8291,17.6869,17.762,3323500.0],["2023-06-30",17.7797,17.9258,17.7699,17.7778,4697000.0],["2023-07-03",18.0739,18.1845,18.0344,18.0759,3798500.0],["2023-07-05",18.0522,18.1193,17.993,18.0522,4176500.0],["2023-07-06",17.9002,17.9357,17.7383,17.8666,3798500.0],["2023-07-07",17.8962,18.1371,17.8962,17.9752,3630000.0],["2023-07-10",17.8488,17.9416,17.8488,17.914,3361000.0],["2023-07-11",17.7541,17.8488,17.6297,17.6988,6809500.0],["2023-07-12",17.7008,18.2694,17.6988,18.0147,11568500.0],["2023-07-13",18.4925,18.5853,18.4372,18.5221,7519500.0],["2023-07-14",18.4056,18.4056,18.2319,18.2418,4578500.0],["2023-07-17",18.2694,18.6169,18.2378,18.4747,3848500.0],["2023-07-18",18.7294,18.84,18.6742,18.7768,4835500.0],["2023-07-19",18.7097,18.7571,18.5853,18.6722,2695500.0],["2023-07-20",18.4195,18.532,18.3977,18.4116,3253500.0],["2023-07-21",18.5241,18.5517,18.4175,18.4392,2128500.0],["2023-07-24",18.4392,18.5438,18.4135,18.4925,1931000.0],["2023-07-25",18.3681,18.5182,18.3227,18.4984,2186500.0],["2023-07-26",18.4392,18.5735,18.4017,18.5083,1873500.0],["2023-07-27",18.6978,18.7946,18.4787,18.5123,3430500.0],["2023-07-28",18.5142,18.5932,18.4412,18.455,3399000.0],["2023-07-31",18.5221,18.6307,18.4372,18.4807,3224000.0],["2023-08-01",18.4609,18.5438,18.4175,18.4589,2179500.0],["2023-08-02",18.143,18.2003,17.9495,17.9811,3337500.0],["2023-08-03",17.7738,17.8094,17.6751,17.7758,2859500.0],["2023-08-04",17.9811,18.0384,17.7817,17.8074,2792500.0],["2023-08-07",17.9002,17.914,17.7936,17.8567,3268500.0],["2023-08-08",17.7876,17.8844,17.6553,17.7343,4535000.0],["2023-08-09",17.8311,17.8311,16.3285,16.5556,12284000.0],["2023-08-10",17.1677,17.1775,16.8439,16.8695,8048000.0],["2023-08-11",16.8142,16.9386,16.7096,16.8972,3878500.0],["2023-08-14",16.5023,16.5852,16.368,16.5793,5731500.0],["2023-08-15",16.4707,16.5299,16.372,16.4924,2851500.0],["2023-08-16",16.3345,16.4253,16.2199,16.2377,4472500.0],["2023-08-17",16.4865,16.4865,16.2357,16.2693,3496500.0],["2023-08-18",16.1943,16.3897,16.1429,16.3206,3073000.0],["2023-08-21",16.2693,16.3246,16.2259,16.3048,2875000.0],["2023-08-22",16.3187,16.3502,16.1489,16.1706,3727000.0],["2023-08-23",16.2101,16.3443,16.2101,16.3108,4388500.0],["2023-08-24",16.2357,16.2634,15.9692,16.0027,4405000.0],["2023-08-25",16.0738,16.1291,15.8626,16.0126,3599500.0],["2023-08-28",16.137,16.2397,16.137,16.2041,2294000.0],["2023-08-29",16.1271,16.3562,16.0817,16.3108,2694000.0],["2023-08-30",16.289,16.3581,16.2278,16.2594,2784500.0],["2023-08-31",16.4154,16.4766,16.3897,16.4253,3285000.0],["2023-09-01",16.9406,16.9742,16.7313,16.834,5788000.0],["2023-09-05",16.7135,16.8202,16.6681,16.6918,2591500.0],["2023-09-06",16.9446,16.9979,16.8518,16.8814,4150000.0],["2023-09-07",16.7767,16.8537,16.7333,16.8281,2974500.0],["2023-09-08",16.6346,16.7135,16.5931,16.6286,2444500.0],["2023-09-11",16.8024,16.907,16.7471,16.8221,3137500.0],["2023-09-12",16.8221,16.911,16.7787,16.8636,1845500.0],["2023-09-13",16.6602,16.7688,16.6346,16.6701,2816000.0],["2023-09-14",16.9663,17.1558,16.9386,17.0788,3263500.0],["2023-09-15",17.2486,17.2763,17.1301,17.1301,2451000.0],["2023-09-18",17.0531,17.1558,16.99,17.1301,2197000.0],["2023-09-19",17.1025,17.1716,17.0374,17.0867,1815000.0],["2023-09-20",16.9189,16.9742,16.7372,16.753,2528000.0],["2023-09-21",16.3581,16.4687,16.295,16.3167,3546500.0],["2023-09-22",16.3838,16.4134,16.2555,16.2654,2525000.0],["2023-09-25",16.3976,16.4648,16.3345,16.4411,3040000.0],["2023-09-26",16.2673,16.3088,16.0087,16.0521,2960500.0],["2023-09-27",16.4273,16.447,16.2515,16.2989,3669500.0],["2023-09-28",16.1864,16.4776,16.1844,16.3984,4394500.0],["2023-09-29",16.4043,16.4578,16.2577,16.3251,3113500.0],["2023-10-02",16.1765,16.2537,16.0854,16.1745,2367000.0],["2023-10-03",16.1428,16.2537,16.0022,16.0873,2470000.0],["2023-10-04",16.1289,16.23,15.9962,16.2082,2569000.0],["2023-10-05",16.3746,16.4736,16.2953,16.4142,2506000.0],["2023-10-06",16.3033,16.5113,16.2042,16.436,1901000.0],["2023-10-09",16.3251,16.5667,16.3013,16.541,1613000.0],["2023-10-10",16.6975,16.8738,16.6638,16.7609,2145500.0],["2023-10-11",16.9055,17.0323,16.9035,16.9293,3100500.0],["2023-10-12",17.1848,17.2878,17.0659,17.1511,3946000.0],["2023-10-13",16.9867,17.0065,16.8163,16.8678,2801000.0],["2023-10-16",16.7965,16.9312,16.7411,16.9174,2426500.0],["2023-10-17",16.8183,17.1115,16.8144,16.9788,2124500.0],["2023-10-18",16.8619,16.8956,16.6361,16.6598,1929000.0],["2023-10-19",16.6697,16.8223,16.5806,16.6083,2174500.0],["2023-10-20",16.5826,16.6321,16.4776,16.4796,1717000.0],["2023-10-23",16.3647,16.5667,16.2537,16.4637,1675500.0],["2023-10-24",16.5846,16.7054,16.5766,16.6836,2458500.0],["2023-10-25",16.5965,16.6697,16.3033,16.3825,3692500.0],["2023-10-26",16.1587,16.2082,15.9566,16.0398,3165000.0],["2023-10-27",15.9586,16.0358,15.7724,15.8556,3442500.0],["2023-10-30",16.0319,16.2537,16.0319,16.1923,7206500.0],["2023-10-31",16.4063,16.4954,16.3528,16.4518,3304000.0],["2023-11-01",16.7074,16.8797,16.644,16.8441,4083500.0],["2023-11-02",16.9669,17.1927,16.9669,17.1472,4826500.0],["2023-11-03",17.3116,17.4245,17.3116,17.3175,4672500.0],["2023-11-06",17.0996,17.2957,17.0996,17.1729,5646500.0],["2023-11-07",17.2343,17.4423,17.2086,17.3849,3626500.0],["2023-11-08",17.5592,17.6028,17.2799,17.3413,6880000.0],["2023-11-09",16.9609,16.9609,16.0002,16.1904,17590500.0],["2023-11-10",16.9094,17.0917,16.6143,17.0243,9445500.0],["2023-11-13",16.5549,16.5608,16.3449,16.5073,5548500.0],["2023-11-14",16.7153,16.9055,16.7034,16.852,3248000.0],["2023-11-15",17.3571,17.474,17.2284,17.2581,5551000.0],["2023-11-16",17.1729,17.3591,17.1472,17.3532,2913500.0],["2023-11-17",17.3492,17.371,17.2343,17.3631,2147000.0],["2023-11-20",17.2304,17.3571,17.1888,17.3413,2465000.0],["2023-11-21",17.3076,17.3294,17.1769,17.1927,2705000.0],["2023-11-22",17.3096,17.4304,17.2482,17.3512,2349500.0],["2023-11-24",17.0798,17.1907,17.0422,17.163,1949000.0],["2023-11-27",17.0976,17.2581,17.0679,17.2244,2824000.0],["2023-11-28",17.1749,17.3552,17.1155,17.2799,5846500.0],["2023-11-29",17.2145,17.2502,17.0441,17.056,3034500.0],["2023-11-30",17.1571,17.167,16.9907,17.0263,4065000.0],["2023-12-01",16.9114,17.1075,16.9114,17.064,3241500.0],["2023-12-04",16.8916,16.9431,16.7629,16.9015,5139000.0],["2023-12-05",17.0125,17.1729,17.0085,17.1155,4086500.0],["2023-12-06",17.6305,17.7375,17.5117,17.5117,10883000.0],["2023-12-07",17.4285,17.5552,17.3076,17.5334,4265500.0],["2023-12-08",17.5057,17.7256,17.5057,17.6899,3239500.0],["2023-12-11",17.688,17.7593,17.6523,17.6959,3585500.0],["2023-12-12",17.7117,17.9356,17.6681,17.9059,3447000.0],["2023-12-13",17.9435,18.1971,17.787,18.1832,7517000.0],["2023-12-14",18.0861,18.3357,18.0544,18.308,6704000.0],["2023-12-15",18.4724,18.5616,18.3496,18.3615,3513000.0],["2023-12-18",18.1396,18.306,18.1099,18.2664,4349500.0],["2023-12-19",18.1574,18.3555,18.1158,18.1495,5179000.0],["2023-12-20",18.207,18.2248,17.8445,17.8445,3922000.0],["2023-12-21",18.2406,18.4011,18.0941,18.3754,3759000.0],["2023-12-22",18.1753,18.2842,18.1277,18.2525,2659500.0],["2023-12-26",18.2704,18.5517,18.2664,18.516,3302000.0],["2023-12-27",18.5457,18.6309,18.514,18.623,2927000.0],["2023-12-28",18.617,18.7874,18.6032,18.7498,2228500.0],["2023-12-29",18.7398,18.8013,18.6824,18.7577,1512500.0],["2024-01-02",18.5219,18.621,18.415,18.4823,3337500.0],["2024-01-03",18.3437,18.3833,18.2664,18.3001,2849000.0],["2024-01-04",18.0208,18.1911,17.9712,18.0366,4555000.0],["2024-01-05",18.0168,18.2842,17.993,18.0703,3612000.0],["2024-01-08",18.0683,18.3238,18.0683,18.304,2077000.0],["2024-01-09",18.2506,18.3001,18.1951,18.2466,2647000.0],["2024-01-10",18.8409,19.0865,18.833,19.0469,5481000.0],["2024-01-11",19.4728,19.5223,19.0905,19.2767,6116500.0],["2024-01-12",19.764,19.9839,19.7006,19.76,7613500.0],["2024-01-16",19.5302,19.6174,19.4371,19.4451,4267000.0],["2024-01-17",19.2272,19.35,19.2192,19.2965,4046500.0],["2024-01-18",19.2311,19.4015,19.2153,19.3837,3300000.0],["2024-01-19",19.449,19.6313,19.4015,19.6154,2180000.0],["2024-01-22",19.7739,19.8749,19.6788,19.7283,2871500.0],["2024-01-23",19.5877,19.6115,19.4589,19.5619,2709500.0],["2024-01-24",19.5798,19.764,19.3718,19.4035,2930000.0],["2024-01-25",19.2648,19.348,19.1677,19.2192,2746500.0],["2024-01-26",18.8785,18.9795,18.7933,18.8963,4490500.0],["2024-01-29",19.1955,19.2747,19.1142,19.2589,3055000.0],["2024-01-30",19.4154,19.455,19.2767,19.2945,2373000.0],["2024-01-31",19.665,19.7046,19.3401,19.3638,4626500.0],["2024-02-01",19.4193,19.6194,19.3757,19.5897,3121000.0],["2024-02-02",19.3955,19.5639,19.3738,19.5243,2028500.0],["2024-02-05",19.2945,19.3658,19.1935,19.3322,2576500.0],["2024-02-06",19.0984,19.2113,19.0429,19.2074,3756500.0],["2024-02-07",19.2668,19.348,19.2074,19.2668,2948500.0],["2024-02-08",19.0509,19.1103,18.9122,19.0964,3142500.0],["2024-02-09",18.9994,19.0746,18.9379,19.0172,4098000.0],["2024-02-12",19.0627,19.3183,18.9954,19.0489,4909000.0],["2024-02-13",19.2054,19.2549,18.9023,18.9894,5579000.0],["2024-02-14",18.8547,18.9023,17.6998,18.1753,16785500.0],["2024-02-15",18.0762,18.2605,18.0029,18.2228,7377000.0],["2024-02-16",17.8643,17.8781,17.5711,17.5988,7168500.0],["2024-02-20",17.4859,17.5473,17.3532,17.4027,4595500.0],["2024-02-21",17.4047,17.4126,17.1868,17.2125,5795500.0],["2024-02-22",17.4819,17.6384,17.4047,17.4958,8606500.0],["2024-02-23",17.4938,17.5453,17.367,17.4146,6012000.0],["2024-02-26",17.1472,17.1531,17.0204,17.0501,8274000.0],["2024-02-27",17.0719,17.0838,16.8916,16.9946,4384000.0],["2024-02-28",16.9015,16.9332,16.8163,16.8698,2902500.0],["2024-02-29",17.0778,17.1353,16.9609,16.9986,5734000.0],["2024-03-01",17.3571,17.5216,17.2878,17.4364,5830000.0],["2024-03-04",17.161,17.2205,17.0679,17.1313,2808500.0],["2024-03-05",17.06,17.1373,16.9491,16.9689,2682000.0],["2024-03-06",17.1868,17.2541,17.1135,17.1888,3677500.0],["2024-03-07",17.2759,17.2997,17.1927,17.2145,5442500.0],["2024-03-08",17.3631,17.4324,17.2343,17.2759,3317000.0],["2024-03-11",17.1333,17.2205,17.1016,17.1868,2774500.0],["2024-03-12",17.3254,17.476,17.2482,17.3829,2401500.0],["2024-03-13",17.3948,17.4641,17.3492,17.4007,2212500.0],["2024-03-14",17.4285,17.476,17.1967,17.2541,3240000.0],["2024-03-15",17.3037,17.367,17.2581,17.3096,2803000.0],["2024-03-18",17.6087,17.7335,17.6087,17.6365,4409500.0],["2024-03-19",17.6305,17.6701,17.5414,17.6305,3201000.0],["2024-03-20",17.581,17.7771,17.5017,17.7533,2915000.0],["2024-03-21",17.6107,17.7454,17.5592,17.575,3003000.0],["2024-03-22",17.579,17.6008,17.5037,17.5552,1495500.0],["2024-03-25",17.0877,17.1293,16.9827,17.0283,3617500.0],["2024-03-26",17.1551,17.2581,17.1254,17.1789,2844000.0],["2024-03-27",17.2717,17.2717,17.1246,17.2001,3276000.0],["2024-03-28",17.1306,17.1624,17.0391,17.0411,3305000.0],["2024-04-01",17.0928,17.1604,17.0511,17.1266,1990000.0],["2024-04-02",16.9934,16.9934,16.8285,16.9596,2704500.0],["2024-04-03",16.9795,17.1306,16.9755,17.0471,4699500.0],["2024-04-04",17.1107,17.1127,16.7986,16.8046,3038500.0],["2024-04-05",16.7947,16.9338,16.7529,16.8583,2056500.0],["2024-04-08",16.8126,16.8463,16.7211,16.7589,2755500.0],["2024-04-09",16.8682,16.9199,16.739,16.8225,2567500.0],["2024-04-10",16.7191,16.7788,16.6615,16.7211,2193500.0],["2024-04-11",16.745,16.7569,16.58,16.7072,1914000.0],["2024-04-12",16.7609,16.8086,16.6337,16.6933,3887000.0],["2024-04-15",16.6058,16.6297,16.3216,16.3574,3957000.0],["2024-04-16",16.5959,16.6217,16.4767,16.4906,4266000.0],["2024-04-17",16.3534,16.3534,16.1706,16.2143,2900000.0],["2024-04-18",16.3117,16.4111,16.268,16.2739,2239500.0],["2024-04-19",16.2004,16.3296,16.1368,16.1587,2989000.0],["2024-04-22",16.1467,16.2441,16.0772,16.2103,3056000.0],["2024-04-23",16.1288,16.2779,16.105,16.26,4045000.0],["2024-04-24",16.4051,16.5184,16.3415,16.4389,3223500.0],["2024-04-25",16.1547,16.3952,16.1269,16.3852,2764500.0],["2024-04-26",16.256,16.3832,16.2401,16.3634,2203000.0],["2024-04-29",16.4707,16.5224,16.3952,16.4945,3542500.0],["2024-04-30",16.4747,16.5244,16.3952,16.4111,2321500.0],["2024-05-01",16.4588,16.6675,16.4031,16.4747,1969500.0],["2024-05-02",16.7032,16.8205,16.584,16.7112,3285500.0],["2024-05-03",16.9437,17.0073,16.735,16.8026,3156000.0],["2024-05-06",16.896,16.9199,16.7947,16.8622,3732500.0],["2024-05-07",16.3455,16.3634,16.2163,16.2282,4730000.0],["2024-05-08",15.5544,15.6717,15.4352,15.5723,8584000.0],["2024-05-09",15.2742,15.4034,15.2305,15.3974,8243500.0],["2024-05-10",15.0814,15.0913,14.9284,14.98,10575500.0],["2024-05-13",15.2146,15.2821,15.0993,15.1351,7600000.0],["2024-05-14",15.7214,16.268,15.7015,16.1447,17271000.0],["2024-05-15",16.4369,16.5999,16.419,16.5919,10085000.0],["2024-05-16",16.6754,16.7728,16.5581,16.574,5177500.0],["2024-05-17",16.7092,16.747,16.5959,16.6456,3842500.0],["2024-05-20",16.6456,16.6953,16.5959,16.6138,3897000.0],["2024-05-21",16.4588,16.4588,16.2918,16.2978,4444000.0],["2024-05-22",16.2441,16.26,16.1348,16.1507,2983500.0],["2024-05-23",16.2819,16.2819,16.0414,16.0593,3181500.0],["2024-05-24",15.936,16.0553,15.9301,15.9579,3700000.0],["2024-05-28",16.0076,16.0533,15.8546,15.8744,2697000.0],["2024-05-29",15.6995,15.7751,15.5703,15.5922,3792500.0],["2024-05-30",15.9957,16.1507,15.9301,16.0573,5094000.0],["2024-05-31",16.2481,16.3733,16.1924,16.3654,4841000.0],["2024-06-03",16.5224,16.6754,16.4965,16.6158,4084500.0],["2024-06-04",16.9636,17.1147,16.8821,17.0988,5656000.0],["2024-06-05",17.1703,17.2339,17.067,17.22,3102500.0],["2024-06-06",17.222,17.3889,17.222,17.3373,3188000.0],["2024-06-07",17.0749,17.0968,16.9716,16.9835,2238000.0],["2024-06-10",16.894,17.057,16.8603,17.0212,2429000.0],["2024-06-11",16.8583,16.9119,16.741,16.894,3901000.0],["2024-06-12",16.8265,16.9417,16.6655,16.6873,3970500.0],["2024-06-13",16.7291,16.7847,16.6456,16.7152,2319500.0],["2024-06-14",16.3972,16.427,16.2739,16.3415,3336500.0],["2024-06-17",16.0454,16.1666,16.0136,16.1229,3513500.0],["2024-06-18",15.9877,16.0175,15.7611,15.8267,11213000.0],["2024-06-20",15.9997,16.1269,15.9977,16.0652,4077500.0],["2024-06-21",16.0315,16.0474,15.94,16.0056,10343500.0],["2024-06-24",16.0533,16.1964,16.0235,16.1229,2711000.0],["2024-06-25",16.3455,16.3455,16.1765,16.3137,5581500.0],["2024-06-26",16.4091,16.4886,16.3415,16.4687,4289000.0],["2024-06-27",16.735,16.8245,16.6953,16.7509,4038500.0],["2024-06-28",16.7808,16.9477,16.7808,16.8841,3588000.0],["2024-07-01",16.9179,17.0371,16.906,16.9557,2806000.0],["2024-07-02",17.0749,17.226,17.0173,17.224,4093000.0],["2024-07-03",16.898,17.0729,16.898,17.0232,2657000.0],["2024-07-05",17.1067,17.2697,17.1067,17.2558,3044000.0],["2024-07-08",17.222,17.3273,17.1723,17.212,2170500.0],["2024-07-09",17.9077,17.9951,17.8302,17.9753,5745500.0],["2024-07-10",18.2555,18.4682,18.2277,18.4304,7300000.0],["2024-07-11",19.0764,19.1181,18.9452,19.0068,6310000.0],["2024-07-12",18.9253,19.1737,18.8856,19.0942,2768500.0],["2024-07-15",19.0783,19.128,18.977,19.0068,2464000.0],["2024-07-16",19.0028,19.132,18.9432,19.1062,3258000.0],["2024-07-17",18.9134,19.1419,18.8955,19.0724,3091500.0],["2024-07-18",18.7365,18.8319,18.4821,18.5238,3312500.0],["2024-07-19",18.4403,18.5298,18.3688,18.4503,7873500.0],["2024-07-22",18.3946,18.4821,18.3529,18.4463,3446000.0],["2024-07-23",18.3191,18.3469,18.2098,18.2197,2719000.0],["2024-07-24",18.0866,18.1064,17.697,17.7268,5220500.0],["2024-07-25",17.2617,17.3571,17.0928,17.0988,6394500.0],["2024-07-26",17.2558,17.4188,17.222,17.3552,4810000.0],["2024-07-29",17.2617,17.2796,17.1683,17.1723,2764000.0],["2024-07-30",17.5002,17.6294,17.4406,17.5658,4232500.0],["2024-07-31",17.6811,17.6811,17.542,17.6076,3904500.0],["2024-08-01",17.2379,17.2776,16.8642,16.8801,5616000.0],["2024-08-02",16.2163,16.3475,16.1169,16.2203,6846500.0],["2024-08-05",15.9977,16.417,15.8565,16.3733,8159500.0],["2024-08-06",16.415,16.5899,16.3117,16.5065,6560000.0],["2024-08-07",17.2915,17.5857,16.8066,16.8066,5973000.0],["2024-08-08",16.7748,16.8245,16.588,16.7808,4911500.0],["2024-08-09",16.7211,16.7827,16.6237,16.7748,2711000.0],["2024-08-12",16.7927,16.8563,16.7032,16.8384,2481000.0],["2024-08-13",17.3651,17.7228,17.3651,17.701,5555500.0],["2024-08-14",17.6771,17.7169,17.5718,17.6871,2468000.0],["2024-08-15",17.4327,17.6056,17.4227,17.5817,3353000.0],["2024-08-16",17.8123,17.9713,17.7089,17.9355,2949000.0],["2024-08-19",17.9812,18.1959,17.9733,18.176,3243500.0],["2024-08-20",18.0408,18.0985,17.9852,18.0448,3695500.0],["2024-08-21",18.2018,18.4781,18.1899,18.4423,4133000.0],["2024-08-22",18.3708,18.3946,18.1104,18.1442,3159000.0],["2024-08-23",18.2018,18.3847,18.1323,18.3628,2222000.0],["2024-08-26",18.4841,18.5059,18.3946,18.4463,2116000.0],["2024-08-27",18.9313,19.1121,18.8458,19.0942,4354000.0],["2024-08-28",19.295,19.3447,19.1539,19.2294,5290500.0],["2024-08-29",19.1956,19.3188,19.1439,19.2413,3146000.0],["2024-08-30",19.3248,19.4222,19.2751,19.3904,2005000.0],["2024-09-03",19.1618,19.2632,18.9571,18.977,4532000.0],["2024-09-04",18.7822,18.9134,18.6749,18.7742,2766000.0],["2024-09-05",18.7424,18.814,18.6788,18.7544,2429500.0],["2024-09-06",18.3171,18.3887,17.8401,17.8977,4865000.0],["2024-09-09",18.0667,18.1661,18.0031,18.0965,2552500.0],["2024-09-10",18.2853,18.5616,18.2336,18.4801,3474000.0],["2024-09-11",18.4761,18.651,18.341,18.6371,2442000.0],["2024-09-12",18.5079,18.6252,18.4562,18.6073,1897000.0],["2024-09-13",18.5735,18.6371,18.5258,18.5715,1741000.0],["2024-09-16",18.5536,18.6411,18.4205,18.5059,2483000.0],["2024-09-17",18.174,18.1859,17.9176,17.9971,3567500.0],["2024-09-18",18.015,18.1859,17.8878,17.9852,3752500.0],["2024-09-19",18.4324,18.5974,18.4085,18.5298,2949000.0],["2024-09-20",18.6709,18.6749,18.4682,18.502,2927000.0],["2024-09-23",18.5238,18.7424,18.4761,18.7246,2087500.0],["2024-09-24",19.1221,19.1221,18.9372,18.9929,2139000.0],["2024-09-25",19.0406,19.1181,19.0187,19.0823,2203000.0],["2024-09-26",19.4043,19.6249,19.3626,19.607,3544500.0],["2024-09-27",19.4043,19.5434,19.1002,19.1121,4186000.0],["2024-09-30",19.3259,19.3459,19.1604,19.2601,2265000.0],["2024-10-01",19.3219,19.4276,19.1524,19.306,4922000.0],["2024-10-02",19.0008,19.0008,18.7276,18.937,3716000.0],["2024-10-03",18.7456,18.8672,18.6997,18.7475,2312000.0],["2024-10-04",18.8074,18.937,18.7934,18.9171,2291500.0],["2024-10-07",19.0687,19.2282,19.0168,19.0786,3341500.0],["2024-10-08",19.0288,19.0407,18.957,18.9749,2017000.0],["2024-10-09",18.7775,19.1763,18.6578,18.9969,1987700.0],["2024-10-10",18.8572,18.8872,18.6678,18.8074,2079400.0],["2024-10-11",18.6877,18.9969,18.6877,18.927,1725600.0],["2024-10-14",18.8473,19.1065,18.8174,19.0367,2081300.0],["2024-10-15",18.7575,18.7974,18.5481,18.6079,2120200.0],["2024-10-16",18.6478,18.6478,18.5581,18.6279,1885200.0],["2024-10-17",18.5481,18.5681,18.3786,18.4584,1662900.0],["2024-10-18",18.0595,18.1891,18.0296,18.1692,2534500.0],["2024-10-21",18.0894,18.1193,17.9697,18.0495,2361300.0],["2024-10-22",17.8501,17.8899,17.7703,17.8401,2630700.0],["2024-10-23",17.4512,17.5908,17.3714,17.4811,2842200.0],["2024-10-24",17.5509,17.6905,17.5409,17.6406,2544500.0],["2024-10-25",17.501,17.6307,17.4911,17.5708,2607400.0],["2024-10-28",17.6606,17.7404,17.6307,17.7005,2573700.0],["2024-10-29",17.7105,17.8301,17.6506,17.8002,2698400.0],["2024-10-30",18.0196,18.0595,17.9199,17.9298,3015300.0],["2024-10-31",17.7703,17.7703,17.511,17.5509,2136300.0],["2024-11-01",17.6307,17.7902,17.5708,17.6805,1581100.0],["2024-11-04",17.7005,17.8002,17.6706,17.6905,1727600.0],["2024-11-05",17.9498,18.0495,17.8501,17.9996,2271700.0],["2024-11-06",17.9498,17.9697,17.7803,17.9398,2960300.0],["2024-11-07",18.1492,18.2888,18.0694,18.219,3689100.0],["2024-11-08",19.4456,20.6123,19.4456,19.8545,10593700.0],["2024-11-11",19.286,19.3459,18.8373,19.0667,4156700.0],["2024-11-12",18.947,18.957,18.5681,18.6179,2713200.0],["2024-11-13",18.6379,18.6578,18.3886,18.4484,2966800.0],["2024-11-14",18.5481,18.6179,18.4085,18.4384,2083500.0],["2024-11-15",18.5282,18.598,18.3586,18.4085,2958400.0],["2024-11-18",18.6678,19.0068,18.6678,18.9171,2877100.0],["2024-11-19",18.7575,18.947,18.7575,18.8672,2557400.0],["2024-11-20",19.1963,19.286,19.0467,19.1265,6542900.0],["2024-11-21",19.0268,19.0966,18.9171,19.0168,1707800.0],["2024-11-22",18.9669,19.0866,18.9171,19.0068,2068700.0],["2024-11-25",19.2561,19.4456,19.2561,19.3658,3326400.0],["2024-11-26",19.3658,19.3957,19.2661,19.316,1783100.0],["2024-11-27",19.7049,19.9143,19.6949,19.7049,2494200.0],["2024-11-29",19.9243,20.004,19.8545,19.9941,1247900.0],["2024-12-02",19.9442,20.024,19.8744,19.9542,3337900.0],["2024-12-03",20.3929,20.4328,20.2633,20.4129,3364500.0],["2024-12-04",20.9514,21.0312,20.8317,20.9314,4284800.0],["2024-12-05",20.9913,21.0112,20.8417,20.8417,3637600.0],["2024-12-06",20.9215,20.9813,20.8417,20.8816,1973000.0],["2024-12-09",21.2406,21.3503,20.9813,21.0411,4085300.0],["2024-12-10",21.8389,21.9785,21.6993,21.7093,5038500.0],["2024-12-11",21.9985,22.1879,21.9885,22.1081,4175100.0],["2024-12-12",22.5369,22.6466,22.3176,22.3176,4658700.0],["2024-12-13",21.809,21.8489,21.5597,21.6295,3452700.0],["2024-12-16",21.4101,21.5697,21.3602,21.43,3888500.0],["2024-12-17",21.7392,21.9187,21.6395,21.6694,4757800.0],["2024-12-18",21.4899,21.6095,20.7719,20.8517,3633600.0],["2024-12-19",20.8417,20.8816,20.5226,20.6024,4412000.0],["2024-12-20",20.7918,21.101,20.722,20.9614,5678400.0],["2024-12-23",20.8916,21.1508,20.8616,21.101,2500400.0],["2024-12-24",20.9614,21.1109,20.9314,21.081,979900.0],["2024-12-26",21.1209,21.2206,21.071,21.1209,1306500.0],["2024-12-27",21.44,21.4699,21.2705,21.4001,1936600.0],["2024-12-30",21.0611,21.2705,20.9913,21.1508,1934500.0],["2024-12-31",21.1708,21.2505,21.071,21.101,1186100.0],["2025-01-02",21.2107,21.2705,20.9614,21.0312,2641500.0],["2025-01-03",21.1209,21.2904,21.0511,21.2605,2297300.0],["2025-01-06",21.0312,21.101,20.8317,20.8417,3402900.0],["2025-01-07",21.0012,21.1309,20.8317,20.8517,2719200.0],["2025-01-08",20.6722,20.7619,20.5026,20.7121,3277300.0],["2025-01-10",20.3929,20.5226,20.1935,20.2932,4818000.0],["2025-01-13",20.1337,20.2932,20.0539,20.1536,2699000.0],["2025-01-14",20.034,20.1137,19.7946,19.8245,4312600.0],["2025-01-15",20.4229,20.4528,20.2334,20.4428,4733900.0],["2025-01-16",20.4627,20.4627,20.2434,20.2733,4476000.0],["2025-01-17",20.5525,20.6422,20.4827,20.5824,2992800.0],["2025-01-21",20.732,20.9215,20.6821,20.8417,3143800.0],["2025-01-22",20.9115,20.9913,20.8018,20.8616,3345600.0],["2025-01-23",21.0611,21.3303,21.0611,21.3104,4099100.0],["2025-01-24",20.7519,20.9215,20.6522,20.7719,4874100.0],["2025-01-27",20.8517,20.9614,20.7819,20.9414,4190400.0],["2025-01-28",21.4899,21.8688,21.3303,21.7491,4032200.0],["2025-01-29",22.158,22.2378,21.9187,22.0683,4984400.0],["2025-01-30",22.1979,22.3375,22.0483,22.2378,3413900.0],["2025-01-31",22.1281,22.168,21.8688,21.9486,2375100.0],["2025-02-03",21.6395,21.9286,21.6095,21.8289,3141900.0],["2025-02-04",22.2777,22.4871,22.2079,22.4572,4110100.0],["2025-02-05",22.7364,22.8959,22.6965,22.8561,3874100.0],["2025-02-06",22.9358,22.9857,22.8461,22.9458,3000900.0],["2025-02-07",22.9259,22.9259,22.4871,22.507,4206900.0],["2025-02-10",22.507,22.5369,22.3275,22.3574,3465900.0],["2025-02-11",22.1979,22.3475,22.1979,22.2976,4204000.0],["2025-02-12",21.7791,21.9486,21.5597,21.9087,4931000.0],["2025-02-13",23.1951,23.963,22.9757,23.1253,6551200.0],["2025-02-14",24.0427,24.1823,23.8732,24.0726,5033400.0],["2025-02-18",24.7109,24.8106,24.3419,24.4516,7072400.0],["2025-02-19",24.5613,24.7109,24.4516,24.651,4016800.0],["2025-02-20",24.7607,24.8804,24.651,24.8505,2825100.0],["2025-02-21",25.1796,25.2194,24.6311,24.7109,5048200.0],["2025-02-24",24.8106,24.8505,24.5015,24.7308,2721300.0],["2025-02-25",25.1097,25.1995,24.9203,25.0001,5791800.0],["2025-02-26",25.2095,25.5685,25.1995,25.389,3657400.0],["2025-02-27",25.3092,25.4089,24.9203,24.9602,4035200.0],["2025-02-28",24.7208,24.9901,24.6411,24.9701,2736300.0],["2025-03-03",24.7308,24.9701,24.4217,24.5214,2579100.0],["2025-03-04",23.943,24.3319,23.6638,24.1026,4295800.0],["2025-03-05",23.8832,24.302,23.8533,24.2721,3469500.0],["2025-03-06",24.6311,24.7508,24.312,24.3319,6209600.0],["2025-03-07",24.0826,24.1325,23.5541,24.0826,3617100.0],["2025-03-10",23.1353,23.1552,22.6566,22.7862,4485800.0],["2025-03-11",22.8162,23.0754,22.6167,22.886,4370500.0],["2025-03-12",23.6837,23.8533,23.4743,23.6239,5327500.0],["2025-03-13",23.4245,23.5541,23.2948,23.3447,2425800.0],["2025-03-14",23.8034,24.1026,23.8034,24.0328,8643000.0],["2025-03-17",24.302,24.5613,24.2422,24.4416,8709300.0],["2025-03-18",24.3718,24.5812,24.1624,24.4516,10612700.0],["2025-03-19",24.5314,25.02,24.4616,24.9003,10887300.0],["2025-03-20",24.6012,24.8604,24.5513,24.8206,4338300.0],["2025-03-21",25.2095,25.4089,25.0699,25.1596,24505900.0],["2025-03-24",25.1696,25.2294,25.01,25.1995,13639700.0],["2025-03-25",25.1596,25.1895,25.0399,25.1895,3278900.0],["2025-03-26",25.4289,25.5585,25.3391,25.4289,4885700.0],["2025-03-27",25.2793,25.7081,25.2793,25.5685,5711400.0],["2025-03-28",25.1895,25.2793,24.9003,25.02,5571300.0],["2025-03-31",25.05,25.44,24.97,25.39,6441100.0],["2025-04-01",25.22,25.29,24.71,25.17,10219100.0],["2025-04-02",24.52,24.92,24.45,24.84,4696000.0],["2025-04-03",23.51,24.02,23.36,23.38,6473500.0],["2025-04-04",22.27,22.5,21.76,21.82,7990900.0],["2025-04-07",20.42,22.19,20.42,21.24,10610300.0],["2025-04-08",22.3,22.49,21.13,21.32,5512500.0],["2025-04-09",21.31,23.14,21.09,22.97,7765100.0],["2025-04-10",23.52,23.58,22.22,22.92,8913700.0],["2025-04-11",22.53,23.02,22.29,22.94,4791100.0],["2025-04-14",23.28,23.58,23.19,23.44,4536000.0],["2025-04-15",23.56,23.78,23.56,23.68,2635900.0],["2025-04-16",23.55,23.61,23.15,23.36,3447200.0],["2025-04-17",24.0,24.26,23.92,24.01,4549500.0],["2025-04-21",23.91,23.99,23.52,23.75,3403500.0],["2025-04-22",24.09,24.36,24.07,24.33,4681100.0],["2025-04-23",25.01,25.23,24.79,24.89,3101500.0],["2025-04-24",24.82,25.12,24.77,25.12,3193800.0],["2025-04-25",24.82,24.97,24.7,24.97,2602100.0],["2025-04-28",24.74,25.45,24.69,25.28,8671000.0],["2025-04-29",25.53,25.9,25.34,25.75,7306000.0],["2025-04-30",25.7,26.08,25.28,26.0,6370800.0],["2025-05-01",25.56,25.56,25.24,25.28,7461400.0],["2025-05-02",25.03,25.43,24.96,25.33,6866500.0],["2025-05-05",25.2,25.36,25.14,25.24,5593300.0],["2025-05-06",25.27,25.33,25.1,25.23,5322900.0],["2025-05-07",24.99,25.29,24.83,25.02,4843700.0],["2025-05-08",24.44,24.73,24.35,24.45,5040900.0],["2025-05-09",24.68,24.81,24.65,24.7,3015900.0],["2025-05-12",24.8,24.9,24.59,24.74,7759700.0],["2025-05-13",24.79,24.9,24.5,24.54,12707900.0],["2025-05-14",25.25,25.62,24.8,24.88,13840500.0],["2025-05-15",25.1,25.15,24.84,24.87,13791400.0],["2025-05-16",24.64,24.76,24.48,24.68,4069600.0],["2025-05-19",24.65,25.06,24.59,25.04,7554300.0],["2025-05-20",25.52,25.95,25.22,25.8,7332800.0],["2025-05-21",25.45,25.49,24.88,24.89,5083400.0],["2025-05-22",25.34,25.44,25.18,25.33,5037000.0],["2025-05-23",25.36,25.67,25.29,25.53,6527500.0],["2025-05-27",26.02,26.6,25.96,26.56,6992500.0],["2025-05-28",26.34,26.42,26.21,26.3,6134800.0],["2025-05-29",26.95,26.95,26.5,26.62,10688600.0],["2025-05-30",26.46,26.51,26.07,26.38,6792800.0],["2025-06-02",26.48,26.94,26.46,26.88,6198500.0],["2025-06-03",26.69,26.88,26.69,26.77,5805100.0],["2025-06-04",26.75,26.78,26.6,26.67,3289800.0],["2025-06-05",26.48,26.55,26.26,26.33,4173500.0],["2025-06-06",26.67,26.74,26.59,26.66,2952300.0],["2025-06-09",26.5,26.69,26.47,26.59,3611200.0],["2025-06-10",26.34,26.37,26.05,26.2,3360200.0],["2025-06-11",26.11,26.18,25.9,25.91,4030900.0],["2025-06-12",26.13,26.4,26.1,26.4,3234300.0],["2025-06-13",25.93,26.16,25.84,25.93,5147300.0],["2025-06-16",26.06,26.32,26.05,26.09,3965200.0],["2025-06-17",25.77,25.94,25.64,25.66,4488000.0],["2025-06-18",25.97,26.09,25.85,25.88,2880500.0],["2025-06-20",25.0,25.0,24.69,24.75,8333700.0],["2025-06-23",24.0,24.45,23.9,24.42,8944600.0],["2025-06-24",24.74,25.03,24.67,24.99,6395700.0],["2025-06-25",25.01,25.04,24.86,24.92,3554900.0],["2025-06-26",25.35,25.61,25.33,25.54,5198000.0],["2025-06-27",26.34,26.44,26.15,26.3,6148000.0],["2025-06-30",25.8,26.05,25.72,26.03,4394800.0],["2025-07-01",25.4,25.6,25.28,25.47,8264300.0],["2025-07-02",25.48,25.73,25.47,25.71,4646100.0],["2025-07-03",25.44,25.65,25.36,25.58,2282800.0],["2025-07-07",25.41,25.54,25.15,25.3,4072200.0],["2025-07-08",25.28,25.31,25.13,25.25,3702700.0],["2025-07-09",25.13,25.19,25.01,25.17,3866900.0],["2025-07-10",24.75,24.77,24.56,24.65,6565300.0],["2025-07-11",24.49,24.49,24.32,24.43,4546700.0],["2025-07-14",24.35,24.44,24.27,24.4,3246400.0],["2025-07-15",24.21,24.24,24.04,24.08,5238600.0],["2025-07-16",23.83,23.98,23.78,23.98,7649000.0],["2025-07-17",24.3,24.44,24.23,24.41,5557700.0],["2025-07-18",24.1,24.14,23.89,23.92,3080700.0],["2025-07-21",24.0,24.24,23.99,24.07,2751900.0],["2025-07-22",24.11,24.16,24.04,24.09,2899500.0],["2025-07-23",25.15,25.6,25.14,25.26,5848200.0],["2025-07-24",25.69,25.69,25.35,25.38,5830300.0],["2025-07-25",25.01,25.04,24.79,24.88,3727000.0],["2025-07-28",24.43,24.49,24.29,24.36,2298300.0],["2025-07-29",24.34,24.42,24.11,24.15,3297000.0],["2025-07-30",24.37,24.4,24.11,24.2,2794200.0],["2025-07-31",24.58,24.58,24.22,24.32,3787300.0],["2025-08-01",24.32,24.42,24.18,24.37,4951300.0],["2025-08-04",24.52,24.77,24.52,24.76,2362200.0],["2025-08-05",24.59,24.67,24.38,24.53,3702600.0],["2025-08-06",25.03,25.05,24.83,24.92,5571800.0],["2025-08-07",26.09,26.71,25.85,26.03,6712800.0],["2025-08-08",26.9,27.29,26.9,27.15,4946700.0],["2025-08-11",27.15,27.36,27.14,27.28,3651400.0],["2025-08-12",27.15,27.27,27.02,27.19,4992100.0],["2025-08-13",27.76,28.04,27.71,27.98,3798100.0],["2025-08-14",27.7,27.8,27.56,27.74,2317000.0],["2025-08-15",28.99,29.16,28.67,28.74,5183700.0],["2025-08-18",28.29,28.41,28.22,28.35,3244300.0],["2025-08-19",28.29,28.43,28.22,28.24,2849700.0],["2025-08-20",28.06,28.15,27.89,28.12,2823700.0],["2025-08-21",27.69,27.81,27.55,27.63,2930200.0],["2025-08-22",28.32,28.69,28.28,28.61,4489700.0],["2025-08-25",28.25,28.35,28.12,28.12,3237500.0],["2025-08-26",27.79,27.94,27.72,27.88,2821200.0],["2025-08-27",27.6,27.86,27.54,27.84,3643100.0],["2025-08-28",28.07,28.15,27.97,28.0,4573800.0],["2025-08-29",27.59,27.62,27.44,27.52,3037900.0],["2025-09-02",26.8,27.08,26.59,26.95,4919100.0],["2025-09-03",26.96,27.09,26.9,27.03,3295900.0],["2025-09-04",27.54,27.87,27.52,27.84,3226200.0],["2025-09-05",27.79,27.84,27.46,27.57,2620600.0],["2025-09-08",28.3,28.71,28.28,28.67,4596100.0],["2025-09-09",28.75,28.79,28.58,28.71,3214300.0],["2025-09-10",28.88,28.98,28.57,28.65,3934200.0],["2025-09-11",28.77,29.24,28.77,29.19,4384100.0],["2025-09-12",29.0,29.41,28.96,29.21,4680600.0],["2025-09-15",29.38,29.44,29.21,29.34,2900600.0],["2025-09-16",28.82,28.83,28.55,28.82,2808700.0],["2025-09-17",29.02,29.31,28.9,29.16,3240400.0],["2025-09-18",30.04,30.25,29.92,30.07,4258200.0],["2025-09-19",29.48,29.49,29.29,29.36,4238600.0],["2025-09-22",29.5,29.76,29.49,29.73,3854500.0],["2025-09-23",29.9,29.9,29.71,29.76,3734200.0],["2025-09-24",29.2,29.42,29.16,29.34,5517300.0],["2025-09-25",29.72,29.91,29.47,29.83,4792300.0],["2025-09-26",29.62,30.12,29.54,29.78,5873200.0],["2025-09-29",29.04,29.13,28.97,29.1,3049300.0],["2025-09-30",28.71,28.8,28.54,28.79,3455100.0],["2025-10-01",28.79,29.01,28.73,28.74,2947300.0],["2025-10-02",28.07,28.14,27.79,28.08,6133300.0],["2025-10-03",28.68,29.0,28.67,28.96,4296700.0],["2025-10-06",30.1,30.2,30.03,30.1,6413700.0],["2025-10-07",29.82,30.0,29.69,29.74,10172000.0],["2025-10-08",29.9,29.96,29.75,29.75,3975100.0],["2025-10-09",30.25,30.29,29.69,29.84,5144700.0],["2025-10-10",28.88,28.99,28.01,28.25,6862100.0],["2025-10-13",28.59,28.97,28.56,28.87,3402900.0],["2025-10-14",28.28,28.97,28.26,28.83,3963700.0],["2025-10-15",28.97,29.07,28.61,28.89,2482700.0],["2025-10-16",28.76,28.77,28.42,28.5,4430200.0],["2025-10-17",28.64,29.06,28.62,28.9,4124600.0],["2025-10-20",29.34,29.49,29.17,29.19,5311100.0],["2025-10-21",29.0,29.22,28.97,29.14,2665100.0],["2025-10-22",28.74,28.94,28.54,28.75,2899800.0],["2025-10-23",28.8,28.88,28.59,28.71,4064100.0],["2025-10-24",28.86,28.86,28.6,28.65,2768800.0],["2025-10-27",28.83,28.88,28.68,28.7,1878200.0],["2025-10-28",28.88,29.05,28.78,28.99,2073300.0],["2025-10-29",28.46,28.47,28.06,28.18,3628600.0],["2025-10-30",27.6,27.9,27.55,27.75,6245800.0],["2025-10-31",28.15,28.23,27.81,27.89,3021800.0],["2025-11-03",27.97,28.05,27.8,27.95,2581300.0],["2025-11-04",27.72,27.96,27.69,27.91,3182400.0],["2025-11-05",27.89,28.12,27.88,28.08,3892600.0],["2025-11-06",28.25,28.41,28.07,28.29,2600900.0],["2025-11-07",27.65,27.71,27.35,27.71,2968800.0],["2025-11-10",27.94,28.06,27.8,27.97,3325000.0],["2025-11-11",29.42,29.59,28.43,29.16,6900100.0],["2025-11-12",30.12,30.34,29.98,30.26,5464600.0],["2025-11-13",30.0,30.01,29.43,29.44,5123300.0],["2025-11-14",29.97,30.33,29.85,30.12,5121500.0],["2025-11-17",29.27,29.41,28.88,29.09,3908300.0],["2025-11-18",28.58,28.82,28.42,28.67,3137000.0],["2025-11-19",28.19,28.61,28.07,28.55,5382600.0],["2025-11-20",28.54,28.68,27.75,27.75,5021700.0],["2025-11-21",28.68,28.83,28.36,28.53,3959900.0],["2025-11-24",28.62,29.05,28.57,29.01,2859900.0],["2025-11-25",28.12,28.61,28.08,28.6,3038700.0],["2025-11-26",29.11,29.24,29.06,29.08,2933800.0],["2025-11-28",29.28,29.36,29.21,29.35,1250800.0],["2025-12-01",28.66,28.87,28.53,28.78,5589800.0],["2025-12-02",28.83,28.83,28.49,28.57,3187100.0],["2025-12-03",28.15,28.47,28.02,28.46,3461300.0],["2025-12-04",28.53,28.57,28.22,28.29,2812800.0],["2025-12-05",28.07,28.17,27.96,28.03,3012600.0],["2025-12-08",27.7,27.8,27.53,27.55,3198800.0],["2025-12-09",27.75,27.82,27.54,27.56,2901200.0],["2025-12-10",26.82,27.13,26.74,27.08,4940500.0],["2025-12-11",26.75,26.93,26.66,26.73,5588100.0],["2025-12-12",26.87,26.91,26.59,26.77,4069900.0],["2025-12-15",26.86,26.86,26.61,26.64,3347300.0],["2025-12-16",26.33,26.59,26.3,26.45,3381600.0],["2025-12-17",26.2,26.23,25.91,25.96,5770800.0],["2025-12-18",26.19,26.24,25.89,25.91,4962000.0],["2025-12-19",25.62,25.67,25.37,25.4,5702800.0],["2025-12-22",25.2,25.38,25.11,25.23,6448600.0],["2025-12-23",25.9,26.0,25.69,25.76,5609300.0],["2025-12-24",25.5,25.73,25.48,25.7,1796300.0],["2025-12-26",25.77,25.86,25.73,25.82,2248300.0],["2025-12-29",25.68,25.85,25.67,25.77,2805400.0],["2025-12-30",25.79,25.87,25.71,25.72,2437800.0],["2025-12-31",25.67,25.7,25.55,25.6,2054900.0],["2026-01-02",25.93,25.99,25.67,25.88,3030600.0],["2026-01-05",26.07,26.15,25.82,25.83,4253400.0],["2026-01-06",26.07,26.07,25.59,25.74,5968300.0],["2026-01-07",25.41,25.41,25.08,25.12,5518500.0],["2026-01-08",25.1,25.29,25.05,25.25,3785900.0],["2026-01-09",24.98,25.17,24.9,25.04,5190700.0],["2026-01-12",25.14,25.33,25.09,25.18,3639500.0],["2026-01-13",24.39,24.5,24.26,24.41,6205300.0],["2026-01-14",24.25,24.25,24.02,24.09,3814300.0],["2026-01-15",24.61,24.64,24.07,24.12,9476600.0],["2026-01-16",24.18,24.19,23.93,24.05,5238600.0],["2026-01-20",23.55,23.96,23.55,23.72,9451900.0],["2026-01-21",23.5,23.81,23.36,23.68,5703100.0],["2026-01-22",23.04,23.09,22.85,22.96,9550100.0],["2026-01-23",22.8,23.18,22.74,23.09,6203300.0],["2026-01-26",23.08,23.13,22.93,22.96,5546100.0],["2026-01-27",22.66,22.73,22.44,22.6,6685000.0],["2026-01-28",22.28,22.4,22.13,22.28,7569300.0],["2026-01-29",22.49,22.52,22.14,22.29,9212900.0],["2026-01-30",22.41,22.44,21.8,22.1,10641400.0],["2026-02-02",22.09,22.26,22.0,22.12,7134200.0],["2026-02-03",22.36,22.37,21.84,21.93,7780300.0],["2026-02-04",21.61,22.13,21.52,21.91,12618500.0],["2026-02-05",21.47,21.59,21.18,21.24,9906400.0],["2026-02-06",22.84,22.84,21.92,22.26,14121300.0],["2026-02-09",22.13,22.35,21.99,22.33,5848800.0],["2026-02-10",23.03,23.22,22.8,22.83,6384600.0],["2026-02-11",23.06,23.15,22.68,22.95,5118100.0],["2026-02-12",23.36,23.47,22.65,22.87,7982600.0],["2026-02-13",23.35,23.38,23.11,23.19,6887800.0],["2026-02-17",22.71,22.89,22.59,22.82,4929000.0],["2026-02-18",22.6,22.68,22.49,22.5,4946000.0],["2026-02-19",22.13,22.29,22.06,22.25,4366400.0],["2026-02-20",21.59,21.94,21.52,21.93,5430500.0],["2026-02-23",21.8,21.95,21.58,21.67,4776000.0],["2026-02-24",21.33,21.62,21.23,21.6,5321000.0],["2026-02-25",21.25,21.46,21.25,21.41,5031800.0],["2026-02-26",22.13,22.65,22.12,22.59,7239300.0],["2026-02-27",23.04,23.15,22.84,23.06,6082400.0],["2026-03-02",22.43,22.79,22.3,22.69,7155200.0],["2026-03-03",20.97,21.65,20.87,21.58,12244700.0],["2026-03-04",22.05,22.24,21.84,21.99,6244800.0],["2026-03-05",21.56,21.65,21.2,21.37,7898100.0],["2026-03-06",21.4,21.63,21.34,21.48,3956100.0],["2026-03-09",21.11,21.68,21.0,21.62,6449900.0],["2026-03-10",21.69,21.98,21.56,21.68,6905900.0],["2026-03-11",21.64,21.67,21.39,21.49,4798800.0],["2026-03-12",21.69,21.73,21.44,21.46,5821000.0],["2026-03-13",21.67,21.77,21.46,21.49,4178100.0],["2026-03-16",21.48,21.73,21.4,21.65,4147100.0],["2026-03-17",21.2,21.33,20.89,20.92,5743300.0],["2026-03-18",20.47,20.7,20.32,20.38,5195100.0],["2026-03-19",20.3,20.72,20.26,20.62,4789600.0],["2026-03-20",20.66,20.7,20.13,20.22,4934300.0],["2026-03-23",20.66,20.85,20.57,20.68,4935500.0],["2026-03-24",20.41,20.72,20.38,20.57,3709600.0],["2026-03-25",20.6,20.79,20.44,20.54,4065600.0],["2026-03-26",20.19,20.33,19.98,20.03,3436000.0],["2026-03-27",19.86,20.11,19.74,19.91,5673900.0],["2026-03-30",19.98,20.3,19.82,19.92,5372100.0],["2026-03-31",20.38,20.73,20.3,20.7,5687700.0],["2026-04-01",21.25,21.43,21.11,21.12,5609800.0],["2026-04-02",20.69,21.21,20.63,21.14,4236500.0],["2026-04-06",20.65,20.83,20.64,20.78,3279800.0],["2026-04-07",20.82,20.9,20.63,20.88,4280700.0],["2026-04-08",21.68,21.72,21.31,21.38,5400300.0],["2026-04-09",21.22,21.49,21.1,21.42,3004200.0],["2026-04-10",21.0,21.1,20.94,21.05,2924600.0],["2026-04-13",20.48,21.06,20.48,21.05,6746200.0],["2026-04-14",20.75,21.01,20.73,20.95,4382900.0],["2026-04-15",21.01,21.3,21.01,21.24,3747300.0],["2026-04-16",21.34,21.52,21.31,21.46,3940400.0],["2026-04-17",21.82,22.05,21.7,21.7,3832300.0],["2026-04-20",21.5,21.53,21.35,21.44,3495000.0],["2026-04-21",21.15,21.15,20.77,20.78,4282400.0],["2026-04-22",20.97,21.09,20.77,20.84,3733100.0],["2026-04-23",20.62,20.7,20.3,20.49,4902500.0],["2026-04-24",20.3,20.31,20.0,20.28,7408800.0],["2026-04-27",20.11,20.34,20.03,20.14,5981100.0],["2026-04-28",20.21,20.23,19.87,19.97,5385500.0],["2026-04-29",19.96,20.02,19.73,19.78,9342300.0],["2026-04-30",19.73,20.19,19.63,20.09,7334800.0],["2026-05-01",19.91,20.04,19.78,19.78,5054600.0],["2026-05-04",19.89,19.98,19.63,19.64,5104700.0],["2026-05-05",19.78,20.28,19.67,20.12,10166400.0],["2026-05-06",20.54,20.82,20.37,20.73,10934600.0],["2026-05-07",20.25,20.25,19.83,19.89,8649000.0],["2026-05-08",20.27,20.87,20.06,20.15,13256700.0],["2026-05-11",21.51,21.63,21.19,21.29,16234300.0],["2026-05-12",21.88,22.29,21.82,22.16,12735400.0],["2026-05-13",22.96,22.98,22.63,22.79,12793600.0],["2026-05-14",22.14,22.21,22.01,22.12,8154100.0],["2026-05-15",22.51,22.67,22.29,22.31,8111300.0],["2026-05-18",22.72,22.87,22.55,22.71,6994700.0],["2026-05-19",23.18,23.28,22.74,22.76,8027700.0],["2026-05-20",22.78,22.83,22.47,22.82,4497600.0],["2026-05-21",22.14,22.59,22.1,22.56,6681800.0],["2026-05-22",22.16,22.51,22.02,22.14,10353200.0],["2026-05-26",22.27,22.42,22.14,22.16,6810700.0],["2026-05-27",22.0,22.07,21.82,21.86,5338900.0],["2026-05-28",21.61,21.91,21.56,21.72,6537800.0],["2026-05-29",21.63,21.72,21.53,21.57,6151000.0],["2026-06-01",22.13,22.64,22.08,22.57,8600300.0],["2026-06-02",22.81,23.0,22.74,22.79,5720600.0],["2026-06-03",22.51,22.53,22.14,22.2,4252900.0],["2026-06-04",22.02,22.32,22.0,22.23,5476400.0],["2026-06-05",22.19,22.27,21.87,21.89,4884400.0],["2026-06-08",22.08,22.24,22.07,22.15,4416200.0],["2026-06-09",21.58,21.62,21.22,21.31,6558400.0],["2026-06-10",21.19,21.19,20.73,20.76,6537100.0],["2026-06-11",20.82,21.27,20.79,21.15,6822700.0],["2026-06-12",20.85,20.9,20.46,20.53,6500600.0],["2026-06-15",20.57,20.65,20.33,20.4,6028000.0],["2026-06-16",20.3,20.4,20.26,20.38,3632900.0],["2026-06-17",20.4,20.7,20.22,20.24,4980400.0],["2026-06-18",20.16,20.36,20.1,20.33,5524900.0],["2026-06-22",19.83,19.94,19.47,19.51,9419400.0],["2026-06-23",19.48,19.68,19.39,19.64,5880000.0],["2026-06-24",20.11,20.27,19.96,20.01,5416800.0],["2026-06-25",19.77,19.79,19.32,19.32,6698500.0],["2026-06-26",19.68,19.89,19.67,19.71,5312300.0],["2026-06-29",20.29,20.44,20.22,20.43,5546200.0],["2026-06-30",20.16,20.2,20.03,20.06,5628000.0],["2026-07-01",19.97,20.26,19.94,20.21,4725200.0],["2026-07-02",20.64,20.8,20.56,20.79,5584700.0],["2026-07-06",21.1,21.19,20.94,21.16,5015982.118891],["2026-07-07",21.58,21.65,21.36,21.4,4627649.962314],["2026-07-08",21.24,21.3528,21.05,21.15,4953653.181236],["2026-07-09",20.9,21,20.81,20.93,3861001.629021],["2026-07-10",20.77,20.925,20.65,20.85,4624818.576424],["2026-07-13",20.66,20.86,20.66,20.68,4654612.938086],["2026-07-14",20.85,21.005,20.8,20.8,4221209.547302],["2026-07-15",20.89,20.9,20.66,20.71,3033071.624595],["2026-07-16",21,21.395,21,21.39,4570615.16035],["2026-07-17",21.21,21.32,21.105,21.12,3739391.937569],["2026-07-20",21.33,21.46,21.13,21.15,5235977.283256],["2026-07-21",21.23,21.24,21.015,21.02,3356782.360368],["2026-07-22",21.15,21.16,20.92,20.92,2717350.329897],["2026-07-23",20.718,20.85,20.58,20.69,3971384.490871],["2026-07-24",20.792,21.15,20.79,20.98,3872278.982277],["2026-07-27",21.75,22.425,21.74,22.29,7495458.552142],["2026-07-28",22.2,22.74,22.2,22.71,9758154.587632],["2026-07-29",23.1,23.545,22.931,23.27,8998666.477804],["2026-07-30",23.31,23.4125,22.73,22.77,7675342.986074],["2026-07-31",23.89,23.98,22.64,23.26,9668457.243739],["2026-08-03",22.7,22.97,22.56,22.63,5722040.702287],["2026-08-04",22.367,22.5005,22.22,22.35,7047792.681069],["2026-08-05",22.55,22.7422,22.4,22.44,4218193.89233],["2026-08-06",22.88,23.11,22.82,23.1,5320144.958791],["2026-08-07",23.51,23.6,23.315,23.46,4412571.514192],["2026-08-10",23.715,23.805,23.59,23.74,1056341.477842],["2026-08-11",23.72,23.81,23.515,23.61,3751963.957072],["2026-08-12",23.57,23.65,23.35,23.54,4102478.449814],["2026-08-13",23.23,23.65,23.18,23.61,4296817.514617],["2026-08-14",24.43,24.67,24.2,24.29,5819646.004974],["2026-08-17",23.82,23.82,23.57,23.7,4174083.096617],["2026-08-18",23.39,23.485,23.3,23.43,3758686.445607],["2026-08-19",23.485,23.865,23.4319,23.49,3852444.176325],["2026-08-20",23.61,23.68,23.5,23.58,3679215.157665],["2026-08-21",23.76,24.08,23.74,23.92,3702272.522474],["2026-08-24",24.15,24.32,24.1,24.26,3191940.697984],["2026-08-25",23.97,24.1108,23.81,24.05,3076997.122996],["2026-08-26",24.26,24.33,24.055,24.12,3320430.903551],["2026-08-27",24.215,24.3,23.86,24.07,4155646.729574],["2026-08-28",24.67,25.025,24.65,24.85,4811712.018305],["2026-08-31",24.975,25.265,24.55,24.56,5216152.782507],["2026-09-01",24.945,25.08,24.8,24.81,4667053.218563],["2026-09-02",24.46,24.76,24.41,24.65,3122554.758105],["2026-09-03",24.885,25.025,24.84,24.96,6800764.888212],["2026-09-04",24.71,24.805,24.55,24.56,3003782.561072],["2026-09-08",23.78,23.78,23.38,23.53,6005573.032189],["2026-09-09",23.6,23.615,23.38,23.44,3948938.973041],["2026-09-10",23.44,23.71,23.44,23.52,3324756.718441],["2026-09-11",23.74,23.91,23.69,23.9,2434729.324099],["2026-09-14",24.43,24.67,24.415,24.47,3417552.34834],["2026-09-15",24.05,24.055,23.7202,23.92,3504105.539498]]}