{"t":"TER","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",1.1138,1.1138,1.1138,1.1138,14400.0],["1973-02-22",1.1066,1.1066,1.1066,1.1066,1600.0],["1973-02-23",1.0706,1.0706,1.0706,1.0706,20800.0],["1973-02-26",1.0491,1.0491,1.0491,1.0491,4800.0],["1973-02-27",0.8838,0.8838,0.8838,0.8838,190400.0],["1973-02-28",0.8838,0.8838,0.8838,0.8838,140800.0],["1973-03-01",0.9485,0.9485,0.9485,0.9485,40000.0],["1973-03-02",0.9916,0.9916,0.9916,0.9916,44800.0],["1973-03-05",0.9844,0.9844,0.9844,0.9844,17600.0],["1973-03-06",0.9844,0.9844,0.9844,0.9844,0.0],["1973-03-07",1.0132,1.0132,1.0132,1.0132,12800.0],["1973-03-08",1.006,1.006,1.006,1.006,1600.0],["1973-03-09",1.006,1.006,1.006,1.006,0.0],["1973-03-12",0.9988,0.9988,0.9988,0.9988,4800.0],["1973-03-13",0.9772,0.9772,0.9772,0.9772,3200.0],["1973-03-14",0.9772,0.9772,0.9772,0.9772,0.0],["1973-03-15",0.9772,0.9772,0.9772,0.9772,0.0],["1973-03-16",0.9772,0.9772,0.9772,0.9772,3200.0],["1973-03-19",0.9772,0.9772,0.9772,0.9772,147200.0],["1973-03-20",0.9916,0.9916,0.9916,0.9916,14400.0],["1973-03-21",0.9844,0.9844,0.9844,0.9844,25600.0],["1973-03-22",0.8766,0.8766,0.8766,0.8766,665600.0],["1973-03-23",0.8623,0.8623,0.8623,0.8623,27200.0],["1973-03-26",0.8407,0.8407,0.8407,0.8407,14400.0],["1973-03-27",0.8623,0.8623,0.8623,0.8623,105600.0],["1973-03-28",0.8623,0.8623,0.8623,0.8623,27200.0],["1973-03-29",0.8623,0.8623,0.8623,0.8623,102400.0],["1973-03-30",0.8551,0.8551,0.8551,0.8551,8000.0],["1973-04-02",0.7617,0.7617,0.7617,0.7617,422400.0],["1973-04-03",0.8479,0.8479,0.8479,0.8479,200000.0],["1973-04-04",0.8623,0.8623,0.8623,0.8623,20800.0],["1973-04-05",0.8335,0.8335,0.8335,0.8335,6400.0],["1973-04-06",0.8335,0.8335,0.8335,0.8335,14400.0],["1973-04-09",0.8407,0.8407,0.8407,0.8407,3200.0],["1973-04-10",0.8407,0.8407,0.8407,0.8407,9600.0],["1973-04-11",0.8551,0.8551,0.8551,0.8551,41600.0],["1973-04-12",0.8623,0.8623,0.8623,0.8623,33600.0],["1973-04-13",0.8623,0.8623,0.8623,0.8623,6400.0],["1973-04-16",0.8551,0.8551,0.8551,0.8551,1600.0],["1973-04-17",0.8695,0.8695,0.8695,0.8695,8000.0],["1973-04-18",0.8623,0.8623,0.8623,0.8623,8000.0],["1973-04-19",0.8551,0.8551,0.8551,0.8551,12800.0],["1973-04-23",0.891,0.891,0.891,0.891,33600.0],["1973-04-24",0.891,0.891,0.891,0.891,51200.0],["1973-04-25",0.9054,0.9054,0.9054,0.9054,40000.0],["1973-04-26",0.9269,0.9269,0.9269,0.9269,30400.0],["1973-04-27",0.9198,0.9198,0.9198,0.9198,9600.0],["1973-04-30",0.9269,0.9269,0.9269,0.9269,16000.0],["1973-05-01",0.9269,0.9269,0.9269,0.9269,11200.0],["1973-05-02",0.9413,0.9413,0.9413,0.9413,17600.0],["1973-05-03",0.9413,0.9485,0.9341,0.9485,19200.0],["1973-05-04",0.9629,1.0491,0.9629,1.0491,54400.0],["1973-05-07",1.0491,1.0635,1.0203,1.0203,44800.0],["1973-05-08",1.0203,1.0203,1.006,1.0203,9600.0],["1973-05-09",1.0203,1.0203,1.006,1.006,24000.0],["1973-05-10",1.006,1.0132,0.9844,1.0132,12800.0],["1973-05-11",0.9988,0.9988,0.9772,0.9916,24000.0],["1973-05-14",0.9916,0.9916,0.9916,0.9916,0.0],["1973-05-15",0.9916,0.9916,0.9772,0.9772,3200.0],["1973-05-16",0.9701,0.9701,0.9629,0.9701,4800.0],["1973-05-17",0.9629,0.9629,0.9485,0.9485,20800.0],["1973-05-18",0.9341,0.9341,0.9126,0.9126,19200.0],["1973-05-21",0.9054,0.9054,0.8766,0.8766,12800.0],["1973-05-22",0.8766,0.8838,0.8695,0.8766,11200.0],["1973-05-23",0.8766,0.8766,0.8695,0.8695,6400.0],["1973-05-24",0.8766,0.9054,0.8766,0.9054,11200.0],["1973-05-25",0.9126,0.9413,0.9126,0.9413,12800.0],["1973-05-29",0.9557,0.9557,0.9557,0.9557,1600.0],["1973-05-30",0.9485,0.9485,0.9413,0.9413,11200.0],["1973-05-31",0.9413,0.9413,0.8623,0.8623,19200.0],["1973-06-01",0.8551,0.8551,0.8335,0.8335,16000.0],["1973-06-04",0.8479,0.8623,0.8479,0.8623,4800.0],["1973-06-05",0.8623,0.8766,0.8407,0.8766,12800.0],["1973-06-06",0.8695,0.8695,0.8695,0.8695,1600.0],["1973-06-07",0.8623,0.8623,0.8623,0.8623,1600.0],["1973-06-08",0.8623,0.8623,0.8623,0.8623,0.0],["1973-06-11",0.8623,0.8623,0.8551,0.8551,6400.0],["1973-06-12",0.8551,0.8551,0.8479,0.8479,9600.0],["1973-06-13",0.8623,0.8623,0.8623,0.8623,1600.0],["1973-06-14",0.8766,0.8838,0.8766,0.8838,3200.0],["1973-06-15",0.8695,0.8695,0.8695,0.8695,1600.0],["1973-06-18",0.8623,0.8623,0.8407,0.8407,8000.0],["1973-06-19",0.8407,0.8407,0.8407,0.8407,0.0],["1973-06-20",0.8479,0.8623,0.8479,0.8623,3200.0],["1973-06-21",0.8623,0.8623,0.8623,0.8623,0.0],["1973-06-22",0.8623,0.8623,0.8551,0.8551,6400.0],["1973-06-25",0.8551,0.8623,0.8479,0.8623,38400.0],["1973-06-26",0.8551,0.8551,0.8479,0.8479,14400.0],["1973-06-27",0.8479,0.8623,0.8479,0.8623,11200.0],["1973-06-28",0.8623,0.8623,0.8623,0.8623,8000.0],["1973-06-29",0.8623,0.8623,0.8623,0.8623,0.0],["1973-07-02",0.8695,0.8695,0.8695,0.8695,1600.0],["1973-07-03",0.8623,0.8623,0.8623,0.8623,8000.0],["1973-07-05",0.8623,0.8623,0.8551,0.8623,4800.0],["1973-07-06",0.8623,0.8623,0.8551,0.8623,14400.0],["1973-07-09",0.8623,0.8623,0.8623,0.8623,1600.0],["1973-07-10",0.8623,0.8623,0.8623,0.8623,6400.0],["1973-07-11",0.8695,0.8695,0.8695,0.8695,1600.0],["1973-07-12",0.8623,0.8623,0.8407,0.8407,36800.0],["1973-07-13",0.8479,0.8551,0.8479,0.8551,6400.0],["1973-07-16",0.8551,0.8551,0.8551,0.8551,0.0],["1973-07-17",0.8623,0.8766,0.8623,0.8623,22400.0],["1973-07-18",0.8623,0.8623,0.8623,0.8623,0.0],["1973-07-19",0.8623,0.9988,0.8623,0.9988,41600.0],["1973-07-20",0.9988,1.006,0.9557,0.9557,20800.0],["1973-07-23",0.9844,1.0347,0.9844,1.0347,46400.0],["1973-07-24",1.0347,1.0347,1.0132,1.0275,27200.0],["1973-07-25",1.0347,1.0347,1.0347,1.0347,6400.0],["1973-07-26",1.0347,1.0491,1.0203,1.0203,35200.0],["1973-07-27",1.0203,1.0563,1.0203,1.0491,89600.0],["1973-07-30",1.0491,1.0491,1.0347,1.0347,19200.0],["1973-07-31",1.0347,1.0347,1.0203,1.0203,17600.0],["1973-08-01",1.0203,1.0203,1.0203,1.0203,0.0],["1973-08-02",1.006,1.006,1.006,1.006,4800.0],["1973-08-03",1.006,1.006,1.006,1.006,3200.0],["1973-08-06",1.0132,1.0275,1.0132,1.0132,12800.0],["1973-08-07",1.0132,1.0275,1.0132,1.0132,4800.0],["1973-08-08",1.006,1.006,1.006,1.006,4800.0],["1973-08-09",1.0203,1.0275,1.0203,1.0275,14400.0],["1973-08-10",1.0275,1.085,1.0275,1.085,121600.0],["1973-08-13",1.085,1.085,1.0563,1.0563,9600.0],["1973-08-14",1.0563,1.0563,1.0491,1.0491,6400.0],["1973-08-15",1.0419,1.0419,1.0203,1.0275,22400.0],["1973-08-16",1.0275,1.0275,0.9772,0.9772,33600.0],["1973-08-17",0.9772,0.9844,0.9772,0.9772,12800.0],["1973-08-20",0.9772,0.9772,0.9629,0.9629,4800.0],["1973-08-21",0.9629,0.9629,0.9629,0.9629,3200.0],["1973-08-22",0.9485,0.9485,0.9413,0.9485,8000.0],["1973-08-23",0.9485,0.9629,0.9341,0.9485,131200.0],["1973-08-24",0.9772,0.9772,0.9772,0.9772,16000.0],["1973-08-27",0.9629,0.9629,0.9341,0.9341,17600.0],["1973-08-28",0.9341,0.9485,0.9341,0.9341,6400.0],["1973-08-29",0.9485,0.9557,0.9485,0.9557,4800.0],["1973-08-30",0.9701,1.0491,0.9701,1.0491,67200.0],["1973-08-31",1.0491,1.1209,1.0347,1.1209,190400.0],["1973-09-04",1.1209,1.1784,1.1209,1.1497,73600.0],["1973-09-05",1.1497,1.1641,1.1281,1.1281,11200.0],["1973-09-06",1.1209,1.1209,1.1209,1.1209,4800.0],["1973-09-07",1.1138,1.1138,1.0778,1.0778,11200.0],["1973-09-10",1.0778,1.0922,1.0706,1.0706,52800.0],["1973-09-11",1.0706,1.0706,1.0706,1.0706,3200.0],["1973-09-12",1.0635,1.0635,1.0491,1.0491,30400.0],["1973-09-13",1.0491,1.1066,1.0419,1.0922,25600.0],["1973-09-14",1.1066,1.1712,1.1066,1.1712,139200.0],["1973-09-17",1.1712,1.1784,1.1641,1.1784,323200.0],["1973-09-18",1.1928,1.2072,1.1928,1.2072,24000.0],["1973-09-19",1.2072,1.2359,1.1856,1.2,60800.0],["1973-09-20",1.2,1.2,1.1497,1.1497,30400.0],["1973-09-21",1.1712,1.2287,1.1712,1.2287,126400.0],["1973-09-24",1.2287,1.2359,1.2072,1.2072,126400.0],["1973-09-25",1.2,1.2,1.1784,1.1928,16000.0],["1973-09-26",1.1928,1.2575,1.1928,1.2503,97600.0],["1973-09-27",1.2503,1.3365,1.2503,1.315,113600.0],["1973-09-28",1.315,1.4012,1.2862,1.394,113600.0],["1973-10-01",1.394,1.4299,1.394,1.4084,99200.0],["1973-10-02",1.4084,1.5665,1.3868,1.5377,436800.0],["1973-10-03",1.5305,1.5305,1.4874,1.4874,132800.0],["1973-10-04",1.4874,1.5018,1.4587,1.4659,64000.0],["1973-10-05",1.4659,1.509,1.4587,1.5018,86400.0],["1973-10-08",1.5018,1.5521,1.5018,1.5521,68800.0],["1973-10-09",1.5521,1.5521,1.4515,1.473,104000.0],["1973-10-10",1.473,1.4802,1.4084,1.4084,78400.0],["1973-10-11",1.4084,1.4946,1.4084,1.4802,68800.0],["1973-10-12",1.4802,1.4802,1.4443,1.4443,38400.0],["1973-10-15",1.4443,1.4587,1.4084,1.4084,20800.0],["1973-10-16",1.4084,1.4371,1.3796,1.4227,73600.0],["1973-10-17",1.4227,1.4371,1.394,1.394,36800.0],["1973-10-18",1.394,1.4156,1.3724,1.3724,32000.0],["1973-10-19",1.3796,1.4084,1.3796,1.4084,44800.0],["1973-10-22",1.4084,1.4299,1.4084,1.4227,67200.0],["1973-10-23",1.4084,1.4084,1.3653,1.394,43200.0],["1973-10-24",1.4012,1.4371,1.4012,1.4371,44800.0],["1973-10-25",1.4443,1.4659,1.4443,1.4659,9600.0],["1973-10-26",1.4659,1.5377,1.4587,1.5162,57600.0],["1973-10-29",1.5162,1.5233,1.4515,1.4659,30400.0],["1973-10-30",1.4659,1.5018,1.4084,1.4084,30400.0],["1973-10-31",1.4084,1.4227,1.4084,1.4084,12800.0],["1973-11-01",1.4084,1.4084,1.3796,1.3796,19200.0],["1973-11-02",1.3796,1.4012,1.3796,1.4012,6400.0],["1973-11-05",1.394,1.394,1.3653,1.3653,43200.0],["1973-11-06",1.3653,1.394,1.1856,1.2359,99200.0],["1973-11-07",1.2503,1.279,1.2503,1.279,25600.0],["1973-11-08",1.2862,1.3581,1.2862,1.3509,35200.0],["1973-11-09",1.3509,1.3509,1.3221,1.3221,27200.0],["1973-11-12",1.315,1.315,1.2934,1.2934,44800.0],["1973-11-13",1.2934,1.3006,1.2934,1.2934,16000.0],["1973-11-14",1.2934,1.2934,1.2431,1.2431,177600.0],["1973-11-15",1.2431,1.2503,1.2215,1.2503,24000.0],["1973-11-16",1.2647,1.2934,1.2647,1.2934,17600.0],["1973-11-19",1.279,1.279,1.1784,1.1784,91200.0],["1973-11-20",1.1641,1.1641,1.1353,1.1353,70400.0],["1973-11-21",1.1353,1.1784,1.1209,1.1784,51200.0],["1973-11-23",1.1784,1.1928,1.1641,1.1641,70400.0],["1973-11-26",1.1641,1.1641,1.0347,1.0347,27200.0],["1973-11-27",1.0347,1.0491,1.0132,1.0347,48000.0],["1973-11-28",1.0347,1.0491,1.0347,1.0491,36800.0],["1973-11-29",1.0491,1.1138,1.0491,1.0922,68800.0],["1973-11-30",1.085,1.085,1.0347,1.0347,38400.0],["1973-12-03",1.0275,1.0275,1.0203,1.0275,6400.0],["1973-12-04",1.0132,1.0132,0.9054,0.9772,156800.0],["1973-12-05",0.9772,0.9772,0.9485,0.9485,11200.0],["1973-12-06",0.9485,0.9701,0.9341,0.9701,40000.0],["1973-12-07",0.9701,0.9772,0.9557,0.9772,30400.0],["1973-12-10",0.9772,0.9772,0.9629,0.9772,22400.0],["1973-12-11",0.9772,0.9772,0.891,0.891,44800.0],["1973-12-12",0.8623,0.8623,0.8048,0.8048,27200.0],["1973-12-13",0.8048,0.8048,0.776,0.7976,56000.0],["1973-12-14",0.7904,0.7904,0.6898,0.7904,395200.0],["1973-12-17",0.7904,0.7976,0.7904,0.7904,62400.0],["1973-12-18",0.7904,0.7904,0.776,0.7904,48000.0],["1973-12-19",0.7904,0.7904,0.7617,0.7832,43200.0],["1973-12-20",0.7832,0.8838,0.776,0.8838,228800.0],["1973-12-21",0.8838,1.0635,0.8838,1.006,80000.0],["1973-12-24",0.9916,0.9916,0.9557,0.9844,27200.0],["1973-12-26",0.9988,1.0419,0.9988,1.0419,28800.0],["1973-12-27",1.0491,1.1353,1.0491,1.0994,25600.0],["1973-12-28",1.0994,1.1209,1.085,1.1209,20800.0],["1973-12-31",1.1209,1.1497,1.1066,1.1066,22400.0],["1974-01-02",1.0922,1.0922,0.9772,1.0419,70400.0],["1974-01-03",1.0419,1.0706,1.0347,1.0419,41600.0],["1974-01-04",1.0419,1.0635,0.9916,0.9916,17600.0],["1974-01-07",0.9916,1.0347,0.9772,1.0132,35200.0],["1974-01-08",1.0132,1.0203,0.9772,0.9772,32000.0],["1974-01-09",0.9916,1.006,0.9916,1.006,3200.0],["1974-01-10",0.9916,0.9916,0.9629,0.9629,20800.0],["1974-01-11",0.9629,0.9916,0.9485,0.9485,46400.0],["1974-01-14",0.9629,0.9988,0.9629,0.9988,16000.0],["1974-01-15",1.0132,1.0635,1.0132,1.0347,25600.0],["1974-01-16",1.0347,1.0491,1.0347,1.0347,9600.0],["1974-01-17",1.0347,1.0635,1.0347,1.0419,22400.0],["1974-01-18",1.0419,1.0778,1.0275,1.0491,22400.0],["1974-01-21",1.0347,1.0347,1.006,1.006,20800.0],["1974-01-22",1.0132,1.0491,1.0132,1.0491,22400.0],["1974-01-23",1.0347,1.0347,1.0347,1.0347,4800.0],["1974-01-24",1.0491,1.1138,1.0491,1.1066,19200.0],["1974-01-25",1.1209,1.1497,1.1209,1.1281,32000.0],["1974-01-28",1.1281,1.1281,1.1066,1.1066,9600.0],["1974-01-29",1.0922,1.0922,1.0778,1.0778,8000.0],["1974-01-30",1.0778,1.0778,1.0275,1.0778,33600.0],["1974-01-31",1.085,1.085,1.085,1.085,1600.0],["1974-02-01",1.085,1.1209,1.0563,1.0563,28800.0],["1974-02-04",1.0419,1.0419,0.9916,0.9916,17600.0],["1974-02-05",0.9916,1.0132,0.9772,0.9772,16000.0],["1974-02-06",0.9772,0.9772,0.9772,0.9772,0.0],["1974-02-07",0.9844,1.0203,0.9844,1.006,17600.0],["1974-02-08",1.0132,1.0347,1.0132,1.0347,17600.0],["1974-02-11",1.0347,1.0347,1.0347,1.0347,0.0],["1974-02-12",1.0347,1.0347,1.0347,1.0347,16000.0],["1974-02-13",1.0347,1.0635,1.0132,1.0635,38400.0],["1974-02-14",1.0635,1.0635,1.0635,1.0635,0.0],["1974-02-15",1.0491,1.0491,1.0275,1.0419,14400.0],["1974-02-19",1.0419,1.0419,1.0419,1.0419,1600.0],["1974-02-20",1.0419,1.0419,1.0419,1.0419,3200.0],["1974-02-21",1.0491,1.0778,1.0491,1.0778,11200.0],["1974-02-22",1.0778,1.0922,1.0635,1.0922,24000.0],["1974-02-25",1.0922,1.0922,1.0922,1.0922,0.0],["1974-02-26",1.0922,1.2215,1.085,1.2072,73600.0],["1974-02-27",1.2072,1.2647,1.1928,1.2,124800.0],["1974-02-28",1.2,1.2215,1.1928,1.2215,16000.0],["1974-03-01",1.2072,1.2072,1.1928,1.2,12800.0],["1974-03-04",1.1856,1.1856,1.1497,1.1712,48000.0],["1974-03-05",1.1784,1.2647,1.1784,1.2431,65600.0],["1974-03-06",1.2431,1.279,1.2431,1.2647,56000.0],["1974-03-07",1.2575,1.2575,1.1497,1.1497,68800.0],["1974-03-08",1.1497,1.2215,1.1497,1.2072,75200.0],["1974-03-11",1.2072,1.2503,1.2072,1.2144,32000.0],["1974-03-12",1.2072,1.2072,1.1856,1.2072,25600.0],["1974-03-13",1.1928,1.1928,1.1856,1.1856,6400.0],["1974-03-14",1.1856,1.1856,1.1497,1.1856,121600.0],["1974-03-15",1.1712,1.1712,1.1569,1.1569,54400.0],["1974-03-18",1.1712,1.1856,1.1712,1.1712,40000.0],["1974-03-19",1.1712,1.1856,1.1569,1.1856,14400.0],["1974-03-20",1.1928,1.2144,1.1928,1.2144,11200.0],["1974-03-21",1.2072,1.2072,1.1928,1.1928,11200.0],["1974-03-22",1.1784,1.1784,1.1569,1.1712,16000.0],["1974-03-25",1.1641,1.1641,1.1641,1.1641,6400.0],["1974-03-26",1.1641,1.1641,1.1569,1.1569,6400.0],["1974-03-27",1.1497,1.1497,1.1497,1.1497,3200.0],["1974-03-28",1.1209,1.1209,1.0922,1.0922,33600.0],["1974-03-29",1.0922,1.1066,1.0922,1.0922,14400.0],["1974-04-01",1.0922,1.0994,1.0706,1.0706,25600.0],["1974-04-02",1.0706,1.0706,1.0491,1.0706,36800.0],["1974-04-03",1.0635,1.0635,1.0635,1.0635,1600.0],["1974-04-04",1.0778,1.0778,1.0778,1.0778,19200.0],["1974-04-05",1.0994,1.0994,1.0994,1.0994,4800.0],["1974-04-08",1.085,1.085,1.085,1.085,8000.0],["1974-04-09",1.085,1.085,1.085,1.085,0.0],["1974-04-10",1.085,1.085,1.0635,1.0635,9600.0],["1974-04-11",1.0635,1.0635,1.0635,1.0635,0.0],["1974-04-15",1.0635,1.0635,1.0491,1.0491,4800.0],["1974-04-16",1.0491,1.0706,1.0491,1.0635,9600.0],["1974-04-17",1.0706,1.0994,1.0706,1.085,9600.0],["1974-04-18",1.0922,1.1066,1.0922,1.1066,8000.0],["1974-04-19",1.0922,1.0922,1.0778,1.0778,3200.0],["1974-04-22",1.0778,1.1209,1.0563,1.1209,20800.0],["1974-04-23",1.1066,1.1066,1.0635,1.0635,11200.0],["1974-04-24",1.0491,1.0491,1.0347,1.0491,20800.0],["1974-04-25",1.0491,1.0491,1.0203,1.0203,14400.0],["1974-04-26",1.0203,1.0347,1.0132,1.0132,9600.0],["1974-04-29",1.0275,1.0491,1.0275,1.0491,38400.0],["1974-04-30",1.0635,1.0994,1.0635,1.0922,17600.0],["1974-05-01",1.1066,1.2359,1.1066,1.2287,33600.0],["1974-05-02",1.2287,1.2287,1.1928,1.1928,24000.0],["1974-05-03",1.1928,1.1928,1.1784,1.1856,16000.0],["1974-05-06",1.1856,1.1928,1.1856,1.1928,12800.0],["1974-05-07",1.2072,1.2503,1.2072,1.2359,33600.0],["1974-05-08",1.2359,1.2359,1.2215,1.2215,8000.0],["1974-05-09",1.2215,1.2503,1.2144,1.2431,40000.0],["1974-05-10",1.2359,1.2359,1.2215,1.2215,28800.0],["1974-05-13",1.2215,1.2431,1.2072,1.2072,30400.0],["1974-05-14",1.2,1.2,1.1928,1.1928,11200.0],["1974-05-15",1.2,1.2215,1.2,1.2215,8000.0],["1974-05-16",1.2431,1.2647,1.2431,1.2431,32000.0],["1974-05-17",1.2431,1.2647,1.2359,1.2575,17600.0],["1974-05-20",1.2575,1.2862,1.2431,1.2575,43200.0],["1974-05-21",1.2575,1.2647,1.2503,1.2575,33600.0],["1974-05-22",1.2718,1.2862,1.2718,1.279,14400.0],["1974-05-23",1.2647,1.2647,1.2647,1.2647,25600.0],["1974-05-24",1.2718,1.279,1.2718,1.2718,14400.0],["1974-05-28",1.2718,1.2934,1.2503,1.279,30400.0],["1974-05-29",1.279,1.3006,1.2647,1.2647,25600.0],["1974-05-30",1.2647,1.2647,1.2575,1.2647,12800.0],["1974-05-31",1.2647,1.2647,1.2647,1.2647,3200.0],["1974-06-03",1.2647,1.2647,1.2647,1.2647,0.0],["1974-06-04",1.2647,1.2862,1.2575,1.2647,91200.0],["1974-06-05",1.2503,1.2503,1.2359,1.2431,17600.0],["1974-06-06",1.2359,1.2359,1.2072,1.2144,65600.0],["1974-06-07",1.2215,1.2647,1.2215,1.2215,20800.0],["1974-06-10",1.2072,1.2072,1.1497,1.1784,33600.0],["1974-06-11",1.1784,1.2072,1.1641,1.1856,17600.0],["1974-06-12",1.1856,1.2072,1.1784,1.2072,22400.0],["1974-06-13",1.2072,1.2215,1.2072,1.2072,62400.0],["1974-06-14",1.2072,1.2072,1.2,1.2072,8000.0],["1974-06-17",1.2215,1.2934,1.2215,1.2934,43200.0],["1974-06-18",1.2934,1.3078,1.279,1.3078,27200.0],["1974-06-19",1.3078,1.3221,1.2934,1.2934,14400.0],["1974-06-20",1.2862,1.2862,1.2575,1.2575,20800.0],["1974-06-21",1.2359,1.2359,1.2359,1.2359,12800.0],["1974-06-24",1.2359,1.2359,1.2072,1.2072,19200.0],["1974-06-25",1.2215,1.2215,1.2215,1.2215,1600.0],["1974-06-26",1.2287,1.2503,1.2287,1.2431,27200.0],["1974-06-27",1.2431,1.2431,1.2072,1.2431,40000.0],["1974-06-28",1.2287,1.2287,1.2072,1.2072,4800.0],["1974-07-01",1.1928,1.1928,1.1784,1.1784,6400.0],["1974-07-02",1.1641,1.1641,1.1353,1.1353,11200.0],["1974-07-03",1.1353,1.1353,1.0778,1.0994,33600.0],["1974-07-05",1.085,1.085,1.0563,1.0563,6400.0],["1974-07-08",1.0491,1.0491,0.9772,0.9772,49600.0],["1974-07-09",0.9772,0.9844,0.9629,0.9772,24000.0],["1974-07-10",0.9629,0.9629,0.9198,0.9198,17600.0],["1974-07-11",0.9198,0.9341,0.9198,0.9341,16000.0],["1974-07-12",0.9485,1.0347,0.9485,1.0347,24000.0],["1974-07-15",1.0347,1.0491,1.0347,1.0347,8000.0],["1974-07-16",1.0203,1.0203,0.9988,0.9988,6400.0],["1974-07-17",0.9772,0.9772,0.9413,0.9485,16000.0],["1974-07-18",0.9485,0.9629,0.9485,0.9557,20800.0],["1974-07-19",0.9557,0.9557,0.9485,0.9557,6400.0],["1974-07-22",0.9557,0.9557,0.9485,0.9485,9600.0],["1974-07-23",0.9557,0.9557,0.9557,0.9557,6400.0],["1974-07-24",0.9557,0.9629,0.9485,0.9629,9600.0],["1974-07-25",0.9629,0.9629,0.9413,0.9629,14400.0],["1974-07-26",0.9485,0.9485,0.9341,0.9341,19200.0],["1974-07-29",0.9341,0.9341,0.9341,0.9341,0.0],["1974-07-30",0.9341,0.9485,0.9341,0.9341,6400.0],["1974-07-31",0.9341,0.9341,0.9054,0.9054,16000.0],["1974-08-01",0.9054,0.9054,0.891,0.891,3200.0],["1974-08-02",0.9054,0.9198,0.9054,0.9198,27200.0],["1974-08-05",0.9198,0.9341,0.9054,0.9269,16000.0],["1974-08-06",0.9413,0.9557,0.9413,0.9557,8000.0],["1974-08-07",0.9629,0.9629,0.9629,0.9629,11200.0],["1974-08-08",0.9629,0.9629,0.9629,0.9629,40000.0],["1974-08-09",0.9772,0.9916,0.9772,0.9916,16000.0],["1974-08-12",1.006,1.006,1.006,1.006,1600.0],["1974-08-13",1.006,1.006,0.9844,0.9844,24000.0],["1974-08-14",0.97,0.97,0.9629,0.9629,3200.0],["1974-08-15",0.9629,0.9772,0.9485,0.9485,12800.0],["1974-08-16",0.9485,0.9485,0.9413,0.9413,11200.0],["1974-08-19",0.9269,0.9269,0.9054,0.9126,22400.0],["1974-08-20",0.9126,0.9126,0.9126,0.9126,0.0],["1974-08-21",0.9126,0.9126,0.9054,0.9054,11200.0],["1974-08-22",0.9054,0.9054,0.8407,0.8695,36800.0],["1974-08-23",0.8695,0.8695,0.8695,0.8695,0.0],["1974-08-26",0.8551,0.8551,0.8551,0.8551,6400.0],["1974-08-27",0.8407,0.8407,0.8335,0.8335,6400.0],["1974-08-28",0.8263,0.8263,0.7904,0.8048,17600.0],["1974-08-29",0.8048,0.8048,0.7473,0.8048,54400.0],["1974-08-30",0.812,0.8838,0.812,0.8838,25600.0],["1974-09-03",0.8838,0.9054,0.8838,0.8838,22400.0],["1974-09-04",0.8695,0.8695,0.8192,0.8335,25600.0],["1974-09-05",0.8335,0.8335,0.7904,0.7904,27200.0],["1974-09-06",0.8048,0.8263,0.8048,0.8263,9600.0],["1974-09-09",0.8192,0.8192,0.8048,0.8048,11200.0],["1974-09-10",0.8192,0.8192,0.8192,0.8192,3200.0],["1974-09-11",0.8048,0.8048,0.8048,0.8048,3200.0],["1974-09-12",0.7904,0.7904,0.776,0.776,6400.0],["1974-09-13",0.7617,0.7617,0.7617,0.7617,1600.0],["1974-09-16",0.7401,0.7401,0.6611,0.6754,32000.0],["1974-09-17",0.6611,0.6611,0.6323,0.6323,72000.0],["1974-09-18",0.618,0.618,0.5174,0.5677,100800.0],["1974-09-19",0.5748,0.6036,0.5748,0.6036,38400.0],["1974-09-20",0.6036,0.6323,0.6036,0.6323,12800.0],["1974-09-23",0.6467,0.6826,0.6467,0.6826,16000.0],["1974-09-24",0.6898,0.7042,0.6898,0.6898,14400.0],["1974-09-25",0.6898,0.7042,0.6754,0.6898,32000.0],["1974-09-26",0.6754,0.6754,0.6323,0.6323,8000.0],["1974-09-27",0.618,0.618,0.618,0.618,3200.0],["1974-09-30",0.618,0.618,0.618,0.618,0.0],["1974-10-01",0.6036,0.6036,0.582,0.582,8000.0],["1974-10-02",0.582,0.582,0.582,0.582,0.0],["1974-10-03",0.5748,0.5748,0.5748,0.5748,6400.0],["1974-10-04",0.5748,0.5748,0.5174,0.5317,83200.0],["1974-10-07",0.5389,0.5461,0.5389,0.5461,24000.0],["1974-10-08",0.5461,0.5461,0.5461,0.5461,0.0],["1974-10-09",0.5461,0.5461,0.5461,0.5461,1600.0],["1974-10-10",0.5533,0.5605,0.5533,0.5605,9600.0],["1974-10-11",0.5605,0.5605,0.5389,0.5389,20800.0],["1974-10-14",0.5389,0.6323,0.5389,0.6323,38400.0],["1974-10-15",0.6323,0.6323,0.618,0.618,6400.0],["1974-10-16",0.6036,0.6036,0.6036,0.6036,1600.0],["1974-10-17",0.5892,0.5892,0.5605,0.5748,28800.0],["1974-10-18",0.5748,0.582,0.5677,0.5748,14400.0],["1974-10-21",0.5748,0.582,0.5748,0.582,6400.0],["1974-10-22",0.5748,0.5748,0.5748,0.5748,14400.0],["1974-10-23",0.5748,0.582,0.5677,0.5677,11200.0],["1974-10-24",0.5748,0.5964,0.5748,0.5964,6400.0],["1974-10-25",0.5964,0.6036,0.582,0.582,9600.0],["1974-10-28",0.582,0.582,0.582,0.582,0.0],["1974-10-29",0.5964,0.5964,0.5964,0.5964,3200.0],["1974-10-30",0.6108,0.6467,0.6108,0.6467,11200.0],["1974-10-31",0.6467,0.7473,0.6395,0.6683,115200.0],["1974-11-01",0.6467,0.6467,0.6323,0.6323,17600.0],["1974-11-04",0.618,0.618,0.5964,0.5964,20800.0],["1974-11-05",0.5964,0.6036,0.5892,0.5892,4800.0],["1974-11-06",0.5892,0.618,0.5748,0.5748,40000.0],["1974-11-07",0.5748,0.5892,0.5748,0.5748,17600.0],["1974-11-08",0.5892,0.5892,0.5892,0.5892,4800.0],["1974-11-11",0.5964,0.618,0.5964,0.618,11200.0],["1974-11-12",0.618,0.6467,0.6108,0.6108,22400.0],["1974-11-13",0.5964,0.5964,0.5677,0.5677,16000.0],["1974-11-14",0.5605,0.5605,0.5174,0.5174,20800.0],["1974-11-15",0.5174,0.5174,0.5174,0.5174,4800.0],["1974-11-18",0.5102,0.5102,0.4742,0.4742,9600.0],["1974-11-19",0.4742,0.4958,0.4742,0.4814,6400.0],["1974-11-20",0.4886,0.4958,0.4886,0.4886,28800.0],["1974-11-21",0.4742,0.4742,0.4599,0.4671,27200.0],["1974-11-22",0.4455,0.4455,0.4455,0.4455,8000.0],["1974-11-25",0.4455,0.4455,0.4455,0.4455,0.0],["1974-11-26",0.4455,0.4527,0.4383,0.4383,108800.0],["1974-11-27",0.4239,0.4239,0.4024,0.4024,28800.0],["1974-11-29",0.4024,0.4096,0.4024,0.4024,11200.0],["1974-12-02",0.4096,0.4239,0.4096,0.4168,25600.0],["1974-12-03",0.4024,0.4024,0.4024,0.4024,3200.0],["1974-12-04",0.4024,0.4168,0.4024,0.4168,22400.0],["1974-12-05",0.4024,0.4024,0.3736,0.3736,36800.0],["1974-12-06",0.3736,0.3736,0.3449,0.3449,17600.0],["1974-12-09",0.3449,0.3665,0.3449,0.3665,25600.0],["1974-12-10",0.3593,0.3593,0.3305,0.3593,124800.0],["1974-12-11",0.3593,0.3593,0.3593,0.3593,17600.0],["1974-12-12",0.3593,0.3593,0.3377,0.3521,17600.0],["1974-12-13",0.3449,0.3449,0.3449,0.3449,6400.0],["1974-12-16",0.3377,0.3377,0.3305,0.3377,4800.0],["1974-12-17",0.3377,0.3377,0.3305,0.3377,16000.0],["1974-12-18",0.3377,0.3449,0.3377,0.3377,44800.0],["1974-12-19",0.3377,0.3377,0.3234,0.3234,14400.0],["1974-12-20",0.3234,0.3234,0.309,0.309,19200.0],["1974-12-23",0.309,0.3162,0.2874,0.3018,112000.0],["1974-12-24",0.3018,0.309,0.2946,0.309,27200.0],["1974-12-26",0.3162,0.3234,0.3162,0.3162,22400.0],["1974-12-27",0.3234,0.3305,0.3234,0.3305,9600.0],["1974-12-30",0.3305,0.3305,0.3018,0.3018,80000.0],["1974-12-31",0.3018,0.3449,0.2946,0.3449,59200.0],["1975-01-02",0.3449,0.3808,0.3449,0.3808,46400.0],["1975-01-03",0.3808,0.388,0.3449,0.3593,24000.0],["1975-01-06",0.3449,0.3449,0.3449,0.3449,11200.0],["1975-01-07",0.3449,0.3449,0.3449,0.3449,12800.0],["1975-01-08",0.3449,0.3521,0.3449,0.3521,9600.0],["1975-01-09",0.3377,0.3377,0.3305,0.3377,16000.0],["1975-01-10",0.3377,0.3593,0.3377,0.3593,32000.0],["1975-01-13",0.3736,0.3952,0.3736,0.3952,35200.0],["1975-01-14",0.4096,0.4168,0.4096,0.4096,22400.0],["1975-01-15",0.4096,0.4096,0.3952,0.3952,8000.0],["1975-01-16",0.3952,0.4024,0.3952,0.4024,22400.0],["1975-01-17",0.4024,0.4024,0.3736,0.3736,33600.0],["1975-01-20",0.3736,0.388,0.3736,0.3736,17600.0],["1975-01-21",0.3736,0.3736,0.3665,0.3665,6400.0],["1975-01-22",0.3593,0.3593,0.3449,0.3593,19200.0],["1975-01-23",0.3593,0.3808,0.3449,0.3808,9600.0],["1975-01-24",0.3808,0.388,0.3736,0.388,6400.0],["1975-01-27",0.4024,0.4527,0.4024,0.4455,33600.0],["1975-01-28",0.4455,0.4886,0.4455,0.4671,40000.0],["1975-01-29",0.4742,0.5245,0.4742,0.503,25600.0],["1975-01-30",0.5245,0.5605,0.5245,0.5317,48000.0],["1975-01-31",0.5317,0.582,0.5174,0.582,68800.0],["1975-02-03",0.582,0.6251,0.5748,0.5748,54400.0],["1975-02-04",0.5389,0.5389,0.5174,0.5174,60800.0],["1975-02-05",0.5174,0.5461,0.5174,0.5461,73600.0],["1975-02-06",0.5461,0.5605,0.5317,0.5317,52800.0],["1975-02-07",0.5245,0.5245,0.5245,0.5245,1600.0],["1975-02-10",0.5174,0.5174,0.5102,0.5174,9600.0],["1975-02-11",0.5174,0.5174,0.5102,0.5174,24000.0],["1975-02-12",0.5174,0.5317,0.5174,0.5317,22400.0],["1975-02-13",0.5389,0.5461,0.5389,0.5461,8000.0],["1975-02-14",0.5461,0.5533,0.5461,0.5461,22400.0],["1975-02-18",0.5461,0.5461,0.5461,0.5461,8000.0],["1975-02-19",0.5389,0.5389,0.5317,0.5389,3200.0],["1975-02-20",0.5174,0.5174,0.4886,0.4886,24000.0],["1975-02-21",0.4886,0.5102,0.4742,0.4886,129600.0],["1975-02-24",0.4886,0.4886,0.4886,0.4886,0.0],["1975-02-25",0.4886,0.503,0.4886,0.503,8000.0],["1975-02-26",0.4958,0.4958,0.4886,0.4886,6400.0],["1975-02-27",0.4958,0.503,0.4958,0.4958,9600.0],["1975-02-28",0.4958,0.4958,0.4958,0.4958,4800.0],["1975-03-03",0.5102,0.5748,0.5102,0.5748,270400.0],["1975-03-04",0.582,0.6395,0.582,0.5892,118400.0],["1975-03-05",0.5892,0.6036,0.5892,0.5964,25600.0],["1975-03-06",0.5964,0.6108,0.582,0.6108,46400.0],["1975-03-07",0.6108,0.6683,0.6036,0.6323,123200.0],["1975-03-10",0.6539,0.6826,0.6539,0.6611,260800.0],["1975-03-11",0.6611,0.7473,0.6539,0.7257,275200.0],["1975-03-12",0.7257,0.7401,0.7042,0.7186,43200.0],["1975-03-13",0.7186,0.7473,0.7186,0.7401,56000.0],["1975-03-14",0.7401,0.7545,0.7257,0.7473,41600.0],["1975-03-17",0.7689,0.7832,0.7689,0.7832,30400.0],["1975-03-18",0.7904,0.8048,0.7904,0.7904,70400.0],["1975-03-19",0.7904,0.7904,0.7617,0.7617,75200.0],["1975-03-20",0.7617,0.8838,0.7617,0.8407,126400.0],["1975-03-21",0.8192,0.8192,0.7904,0.7904,70400.0],["1975-03-24",0.776,0.776,0.7042,0.7042,84800.0],["1975-03-25",0.7042,0.7617,0.7042,0.7473,60800.0],["1975-03-26",0.7617,0.776,0.7617,0.7617,17600.0],["1975-03-27",0.7617,0.7689,0.7401,0.7401,25600.0],["1975-03-31",0.7401,0.7832,0.7329,0.7329,36800.0],["1975-04-01",0.7545,0.7545,0.7545,0.7545,6400.0],["1975-04-02",0.7545,0.7617,0.7473,0.7617,28800.0],["1975-04-03",0.7617,0.7832,0.7617,0.7689,24000.0],["1975-04-04",0.7689,0.7689,0.7329,0.7401,20800.0],["1975-04-07",0.7401,0.7401,0.7042,0.7401,51200.0],["1975-04-08",0.7401,0.7473,0.7401,0.7401,24000.0],["1975-04-09",0.7401,0.7473,0.7401,0.7401,11200.0],["1975-04-10",0.7545,0.7832,0.7545,0.7832,32000.0],["1975-04-11",0.7832,0.7832,0.7832,0.7832,0.0],["1975-04-14",0.8048,0.8407,0.8048,0.8407,27200.0],["1975-04-15",0.8551,0.8766,0.8551,0.8551,80000.0],["1975-04-16",0.8479,0.8479,0.8263,0.8263,94400.0],["1975-04-17",0.8407,0.8551,0.8407,0.8407,9600.0],["1975-04-18",0.8407,0.8479,0.8335,0.8407,14400.0],["1975-04-21",0.8479,0.8623,0.8479,0.8551,44800.0],["1975-04-22",0.8695,0.9054,0.8695,0.8982,28800.0],["1975-04-23",0.8982,0.8982,0.8838,0.891,19200.0],["1975-04-24",0.8838,0.8838,0.8695,0.8766,19200.0],["1975-04-25",0.8766,0.8982,0.8695,0.8695,28800.0],["1975-04-28",0.8551,0.8551,0.8407,0.8407,32000.0],["1975-04-29",0.8407,0.8407,0.8407,0.8407,1600.0],["1975-04-30",0.8407,0.8479,0.8335,0.8335,27200.0],["1975-05-01",0.8335,0.8335,0.8335,0.8335,0.0],["1975-05-02",0.8335,0.8335,0.8335,0.8335,19200.0],["1975-05-05",0.8335,0.8335,0.8048,0.8048,176000.0],["1975-05-06",0.8048,0.812,0.8048,0.812,16000.0],["1975-05-07",0.812,0.812,0.812,0.812,28800.0],["1975-05-08",0.8192,0.8192,0.8192,0.8192,8000.0],["1975-05-09",0.8192,0.8192,0.8192,0.8192,0.0],["1975-05-12",0.8335,0.8623,0.8335,0.8623,67200.0],["1975-05-13",0.8623,0.8623,0.8479,0.8551,40000.0],["1975-05-14",0.8551,0.8551,0.8407,0.8407,16000.0],["1975-05-15",0.8551,0.8623,0.8551,0.8623,27200.0],["1975-05-16",0.8766,0.8766,0.8766,0.8766,8000.0],["1975-05-19",0.8695,0.8695,0.8551,0.8695,8000.0],["1975-05-20",0.8695,0.8766,0.8551,0.8766,116800.0],["1975-05-21",0.8623,0.8623,0.8479,0.8551,4800.0],["1975-05-22",0.8551,0.8551,0.8479,0.8551,11200.0],["1975-05-23",0.8479,0.8479,0.8479,0.8479,1600.0],["1975-05-27",0.8479,0.8479,0.8335,0.8479,19200.0],["1975-05-28",0.8479,0.8479,0.8263,0.8263,11200.0],["1975-05-29",0.8263,0.8335,0.8192,0.8263,4800.0],["1975-05-30",0.8263,0.8335,0.8192,0.8263,44800.0],["1975-06-02",0.8263,0.8407,0.8192,0.8263,9600.0],["1975-06-03",0.8263,0.8263,0.812,0.812,11200.0],["1975-06-04",0.8048,0.8048,0.7832,0.7832,12800.0],["1975-06-05",0.7832,0.7832,0.7832,0.7832,19200.0],["1975-06-06",0.7832,0.7904,0.7832,0.7904,11200.0],["1975-06-09",0.7832,0.7832,0.7832,0.7832,3200.0],["1975-06-10",0.7832,0.7832,0.7689,0.7689,19200.0],["1975-06-11",0.7689,0.776,0.7545,0.7545,11200.0],["1975-06-12",0.7473,0.7473,0.7473,0.7473,6400.0],["1975-06-13",0.7473,0.8192,0.7473,0.8192,179200.0],["1975-06-16",0.8192,0.8192,0.8048,0.8192,8000.0],["1975-06-17",0.812,0.812,0.7976,0.8048,9600.0],["1975-06-18",0.7976,0.7976,0.7904,0.7976,8000.0],["1975-06-19",0.7976,0.8192,0.7976,0.8192,16000.0],["1975-06-20",0.8048,0.8048,0.8048,0.8048,1600.0],["1975-06-23",0.8192,0.8551,0.8192,0.8551,48000.0],["1975-06-24",0.8551,0.891,0.8551,0.891,56000.0],["1975-06-25",0.891,0.9198,0.8766,0.891,89600.0],["1975-06-26",0.8838,0.8838,0.8623,0.8695,22400.0],["1975-06-27",0.8695,0.8766,0.8335,0.8335,12800.0],["1975-06-30",0.8407,0.8479,0.8407,0.8479,16000.0],["1975-07-01",0.8623,0.8623,0.8623,0.8623,6400.0],["1975-07-02",0.8479,0.8479,0.8263,0.8263,9600.0],["1975-07-03",0.812,0.812,0.7904,0.7904,11200.0],["1975-07-07",0.7904,0.7904,0.776,0.7904,14400.0],["1975-07-08",0.7904,0.7976,0.776,0.7832,41600.0],["1975-07-09",0.7832,0.7976,0.7545,0.776,108800.0],["1975-07-10",0.7832,0.8192,0.7832,0.8192,267200.0],["1975-07-11",0.8192,0.8551,0.8192,0.8479,54400.0],["1975-07-14",0.8479,0.8623,0.7976,0.8623,48000.0],["1975-07-15",0.8695,0.8766,0.8695,0.8766,6400.0],["1975-07-16",0.8623,0.8623,0.8263,0.8263,22400.0],["1975-07-17",0.8263,0.8479,0.812,0.8479,67200.0],["1975-07-18",0.8479,0.8479,0.8263,0.8263,11200.0],["1975-07-21",0.8407,0.8551,0.8407,0.8551,4800.0],["1975-07-22",0.8479,0.8479,0.8335,0.8335,35200.0],["1975-07-23",0.8335,0.8407,0.8335,0.8335,19200.0],["1975-07-24",0.8192,0.8192,0.812,0.812,16000.0],["1975-07-25",0.8048,0.8048,0.8048,0.8048,8000.0],["1975-07-28",0.8048,0.8048,0.7976,0.8048,62400.0],["1975-07-29",0.7976,0.7976,0.7976,0.7976,11200.0],["1975-07-30",0.7904,0.7904,0.7904,0.7904,49600.0],["1975-07-31",0.8048,0.812,0.8048,0.812,11200.0],["1975-08-01",0.812,0.8263,0.8048,0.8048,14400.0],["1975-08-04",0.7976,0.7976,0.776,0.776,49600.0],["1975-08-05",0.776,0.776,0.776,0.776,6400.0],["1975-08-06",0.7617,0.7617,0.7401,0.7401,49600.0],["1975-08-07",0.7329,0.7329,0.7114,0.7114,25600.0],["1975-08-08",0.697,0.697,0.697,0.697,1600.0],["1975-08-11",0.6898,0.6898,0.6826,0.6898,8000.0],["1975-08-12",0.6898,0.6898,0.6898,0.6898,0.0],["1975-08-13",0.6754,0.6754,0.6323,0.6323,24000.0],["1975-08-14",0.6108,0.6108,0.5892,0.5892,11200.0],["1975-08-15",0.5892,0.6036,0.582,0.6036,25600.0],["1975-08-18",0.6036,0.6036,0.6036,0.6036,11200.0],["1975-08-19",0.6036,0.6036,0.5677,0.5748,65600.0],["1975-08-20",0.5748,0.5748,0.5748,0.5748,0.0],["1975-08-21",0.5748,0.5748,0.5605,0.5605,28800.0],["1975-08-22",0.5748,0.5748,0.5748,0.5748,4800.0],["1975-08-25",0.5605,0.5605,0.5605,0.5605,3200.0],["1975-08-26",0.5533,0.5533,0.5461,0.5461,11200.0],["1975-08-27",0.5461,0.5533,0.5461,0.5533,46400.0],["1975-08-28",0.5605,0.6036,0.5605,0.6036,32000.0],["1975-08-29",0.6036,0.6251,0.6036,0.6251,8000.0],["1975-09-02",0.6108,0.6108,0.6108,0.6108,3200.0],["1975-09-03",0.618,0.6395,0.618,0.6395,11200.0],["1975-09-04",0.6395,0.6395,0.6395,0.6395,0.0],["1975-09-05",0.6467,0.6754,0.6467,0.6754,14400.0],["1975-09-08",0.6826,0.6826,0.6826,0.6826,3200.0],["1975-09-09",0.6898,0.7042,0.6898,0.6898,12800.0],["1975-09-10",0.6754,0.6754,0.6467,0.6467,35200.0],["1975-09-11",0.6467,0.6467,0.6467,0.6467,0.0],["1975-09-12",0.6467,0.6467,0.6467,0.6467,0.0],["1975-09-15",0.6467,0.6467,0.6467,0.6467,0.0],["1975-09-16",0.6467,0.6467,0.6467,0.6467,0.0],["1975-09-17",0.6467,0.6539,0.6467,0.6539,9600.0],["1975-09-18",0.6395,0.6395,0.6395,0.6395,3200.0],["1975-09-19",0.6467,0.6683,0.6467,0.6467,22400.0],["1975-09-22",0.6467,0.6467,0.6467,0.6467,0.0],["1975-09-23",0.6323,0.6323,0.6323,0.6323,4800.0],["1975-09-24",0.6467,0.6611,0.6467,0.6611,11200.0],["1975-09-25",0.6611,0.6683,0.6611,0.6683,4800.0],["1975-09-26",0.6683,0.6683,0.6467,0.6611,27200.0],["1975-09-29",0.6467,0.6467,0.6467,0.6467,9600.0],["1975-09-30",0.6467,0.6467,0.6467,0.6467,0.0],["1975-10-01",0.6467,0.6467,0.6467,0.6467,0.0],["1975-10-02",0.6467,0.6467,0.6323,0.6323,14400.0],["1975-10-03",0.6467,0.6467,0.6467,0.6467,6400.0],["1975-10-06",0.6467,0.6539,0.6323,0.6323,24000.0],["1975-10-07",0.6323,0.6467,0.618,0.6467,25600.0],["1975-10-08",0.6467,0.6539,0.6467,0.6467,8000.0],["1975-10-09",0.6467,0.6539,0.6395,0.6395,4800.0],["1975-10-10",0.6395,0.6395,0.6395,0.6395,3200.0],["1975-10-13",0.6395,0.6395,0.6251,0.6251,24000.0],["1975-10-14",0.6395,0.6611,0.6395,0.6611,35200.0],["1975-10-15",0.6611,0.6611,0.6611,0.6611,0.0],["1975-10-16",0.6467,0.6467,0.6323,0.6323,9600.0],["1975-10-17",0.6323,0.6323,0.6323,0.6323,4800.0],["1975-10-20",0.618,0.618,0.6036,0.618,25600.0],["1975-10-21",0.6323,0.6467,0.6323,0.6323,25600.0],["1975-10-22",0.6467,0.6611,0.6467,0.6611,9600.0],["1975-10-23",0.6683,0.6754,0.6683,0.6754,28800.0],["1975-10-24",0.6683,0.6683,0.6611,0.6683,9600.0],["1975-10-27",0.6611,0.6611,0.6611,0.6611,3200.0],["1975-10-28",0.6467,0.6467,0.6395,0.6395,3200.0],["1975-10-29",0.6323,0.6323,0.6323,0.6323,6400.0],["1975-10-30",0.6395,0.6611,0.6395,0.6611,20800.0],["1975-10-31",0.6611,0.6683,0.6395,0.6395,24000.0],["1975-11-03",0.6395,0.6395,0.6323,0.6323,32000.0],["1975-11-04",0.618,0.618,0.6036,0.6036,6400.0],["1975-11-05",0.6036,0.6036,0.6036,0.6036,16000.0],["1975-11-06",0.5964,0.5964,0.5605,0.5605,38400.0],["1975-11-07",0.5748,0.5748,0.5748,0.5748,1600.0],["1975-11-10",0.5748,0.5748,0.5605,0.5605,4800.0],["1975-11-11",0.5677,0.582,0.5677,0.5748,14400.0],["1975-11-12",0.5892,0.6036,0.5892,0.6036,6400.0],["1975-11-13",0.618,0.6467,0.618,0.6467,17600.0],["1975-11-14",0.6539,0.7186,0.6539,0.6898,41600.0],["1975-11-17",0.6898,0.6898,0.6754,0.6898,22400.0],["1975-11-18",0.6754,0.6754,0.6611,0.6754,17600.0],["1975-11-19",0.6754,0.6754,0.6611,0.6754,17600.0],["1975-11-20",0.6754,0.6754,0.6754,0.6754,11200.0],["1975-11-21",0.6754,0.6754,0.6539,0.6539,27200.0],["1975-11-24",0.6539,0.6539,0.6539,0.6539,8000.0],["1975-11-25",0.6395,0.6395,0.6108,0.6108,35200.0],["1975-11-26",0.618,0.618,0.618,0.618,4800.0],["1975-11-28",0.618,0.618,0.618,0.618,0.0],["1975-12-01",0.6108,0.6108,0.6108,0.6108,9600.0],["1975-12-02",0.6108,0.6108,0.6108,0.6108,12800.0],["1975-12-03",0.6036,0.6036,0.5892,0.5964,32000.0],["1975-12-04",0.582,0.582,0.5748,0.5748,8000.0],["1975-12-05",0.5677,0.5677,0.5605,0.5605,8000.0],["1975-12-08",0.5605,0.5605,0.5605,0.5605,1600.0],["1975-12-09",0.5461,0.5461,0.5317,0.5389,6400.0],["1975-12-10",0.5461,0.5605,0.5461,0.5605,22400.0],["1975-12-11",0.5605,0.5605,0.5389,0.5533,14400.0],["1975-12-12",0.5533,0.5533,0.5533,0.5533,3200.0],["1975-12-15",0.5677,0.5677,0.5677,0.5677,1600.0],["1975-12-16",0.5677,0.5748,0.5677,0.5677,14400.0],["1975-12-17",0.5748,0.5748,0.5748,0.5748,8000.0],["1975-12-18",0.5748,0.5748,0.5748,0.5748,17600.0],["1975-12-19",0.5748,0.5964,0.5748,0.5892,11200.0],["1975-12-22",0.5892,0.6036,0.582,0.5892,12800.0],["1975-12-23",0.5892,0.5964,0.5892,0.5892,24000.0],["1975-12-24",0.5892,0.5892,0.5892,0.5892,0.0],["1975-12-26",0.5892,0.5892,0.5892,0.5892,1600.0],["1975-12-29",0.582,0.582,0.582,0.582,28800.0],["1975-12-30",0.582,0.582,0.582,0.582,0.0],["1975-12-31",0.582,0.6036,0.582,0.6036,17600.0],["1976-01-02",0.6036,0.6251,0.6036,0.6036,25600.0],["1976-01-05",0.6036,0.6036,0.6036,0.6036,48000.0],["1976-01-06",0.618,0.6754,0.618,0.6539,41600.0],["1976-01-07",0.6539,0.6611,0.6467,0.6611,14400.0],["1976-01-08",0.6611,0.6898,0.6467,0.6826,38400.0],["1976-01-09",0.6826,0.7042,0.6826,0.7042,67200.0],["1976-01-12",0.7042,0.7186,0.697,0.7114,54400.0],["1976-01-13",0.7114,0.7257,0.7042,0.7042,33600.0],["1976-01-14",0.7042,0.7114,0.6826,0.697,30400.0],["1976-01-15",0.7042,0.7617,0.7042,0.7617,38400.0],["1976-01-16",0.7473,0.7473,0.7329,0.7329,84800.0],["1976-01-19",0.7401,0.7473,0.7401,0.7473,33600.0],["1976-01-20",0.7473,0.7473,0.7473,0.7473,40000.0],["1976-01-21",0.7329,0.7329,0.7186,0.7186,19200.0],["1976-01-22",0.7186,0.776,0.7114,0.776,52800.0],["1976-01-23",0.7976,0.8407,0.7976,0.8335,273600.0],["1976-01-26",0.8192,0.8192,0.8048,0.8048,20800.0],["1976-01-27",0.8048,0.8048,0.8048,0.8048,0.0],["1976-01-28",0.7832,0.7832,0.7545,0.7545,19200.0],["1976-01-29",0.7545,0.7689,0.7473,0.7689,52800.0],["1976-01-30",0.7689,0.7832,0.7689,0.776,124800.0],["1976-02-02",0.776,0.776,0.7689,0.776,46400.0],["1976-02-03",0.7689,0.7689,0.7473,0.7473,94400.0],["1976-02-04",0.7545,0.7545,0.7545,0.7545,38400.0],["1976-02-05",0.7545,0.8479,0.7545,0.8335,497600.0],["1976-02-06",0.8335,0.8838,0.8192,0.8766,219200.0],["1976-02-09",0.8766,0.9054,0.8623,0.8982,294400.0],["1976-02-10",0.8982,0.9988,0.8695,0.9844,209600.0],["1976-02-11",0.9844,1.0635,0.9772,1.0132,257600.0],["1976-02-12",1.006,1.006,0.9844,0.9844,96000.0],["1976-02-13",0.9772,0.9772,0.9557,0.9629,38400.0],["1976-02-17",0.9629,0.9701,0.9341,0.9701,73600.0],["1976-02-18",0.9772,0.9772,0.9772,0.9772,20800.0],["1976-02-19",0.9772,1.0132,0.9772,1.006,188800.0],["1976-02-20",1.006,1.0132,0.9988,1.006,65600.0],["1976-02-23",1.006,1.0203,0.9988,0.9988,46400.0],["1976-02-24",0.9988,1.0203,0.9916,1.0132,129600.0],["1976-02-25",0.9988,0.9988,0.9413,0.9557,24000.0],["1976-02-26",0.9557,0.9629,0.9341,0.9341,48000.0],["1976-02-27",0.9198,0.9198,0.9054,0.9054,4800.0],["1976-03-01",0.9054,0.9126,0.8766,0.8766,20800.0],["1976-03-02",0.891,0.891,0.891,0.891,11200.0],["1976-03-03",0.891,0.891,0.8479,0.8551,126400.0],["1976-03-04",0.8551,0.8838,0.8407,0.8838,70400.0],["1976-03-05",0.9054,0.9485,0.9054,0.9413,72000.0],["1976-03-08",0.9485,0.9772,0.9485,0.9772,48000.0],["1976-03-09",0.9772,0.9916,0.9629,0.9701,30400.0],["1976-03-10",0.9701,0.9701,0.9485,0.9701,369600.0],["1976-03-11",0.9772,1.0203,0.9772,1.006,254400.0],["1976-03-12",1.0203,1.0491,1.0203,1.0347,43200.0],["1976-03-15",1.0203,1.0203,0.9772,0.9772,24000.0],["1976-03-16",0.9772,0.9772,0.9629,0.9772,20800.0],["1976-03-17",0.9772,0.9988,0.9701,0.9844,16000.0],["1976-03-18",0.9916,1.0132,0.9916,1.0132,28800.0],["1976-03-19",1.0132,1.0132,0.9844,1.0132,28800.0],["1976-03-22",0.9988,0.9988,0.9629,0.9629,16000.0],["1976-03-23",0.9629,0.9629,0.9629,0.9629,0.0],["1976-03-24",0.9629,0.9772,0.9629,0.9772,19200.0],["1976-03-25",0.9629,0.9629,0.9485,0.9485,19200.0],["1976-03-26",0.9485,0.9772,0.9485,0.9772,30400.0],["1976-03-29",0.9629,0.9629,0.9557,0.9557,6400.0],["1976-03-30",0.9557,0.9557,0.9485,0.9485,43200.0],["1976-03-31",0.9485,0.9485,0.9341,0.9485,16000.0],["1976-04-01",0.9485,0.9485,0.9341,0.9485,54400.0],["1976-04-02",0.9485,0.9485,0.8982,0.8982,36800.0],["1976-04-05",0.9054,0.9198,0.9054,0.9126,56000.0],["1976-04-06",0.9126,0.9198,0.9054,0.9198,17600.0],["1976-04-07",0.9269,0.9629,0.9269,0.9629,636800.0],["1976-04-08",0.9629,0.9701,0.9485,0.9701,19200.0],["1976-04-09",0.9629,0.9629,0.9485,0.9485,46400.0],["1976-04-12",0.9557,0.97,0.9557,0.9557,6400.0],["1976-04-13",0.9629,0.9772,0.9629,0.9772,9600.0],["1976-04-14",0.9844,1.006,0.9844,0.9988,54400.0],["1976-04-15",0.9988,1.0132,0.9916,0.9916,20800.0],["1976-04-19",0.9916,0.9988,0.9844,0.9988,36800.0],["1976-04-20",0.9916,0.9916,0.9772,0.9772,22400.0],["1976-04-21",0.9844,1.0347,0.9844,1.0275,124800.0],["1976-04-22",1.0275,1.0778,1.0203,1.0778,65600.0],["1976-04-23",1.0922,1.0922,1.0922,1.0922,44800.0],["1976-04-26",1.0922,1.1066,1.0922,1.1066,46400.0],["1976-04-27",1.0994,1.0994,1.0635,1.0635,72000.0],["1976-04-28",1.0635,1.0635,1.0347,1.0563,28800.0],["1976-04-29",1.0563,1.0635,1.006,1.006,30400.0],["1976-04-30",0.9916,0.9916,0.9772,0.9916,30400.0],["1976-05-03",0.9988,0.9988,0.9988,0.9988,16000.0],["1976-05-04",0.9988,1.0132,0.9772,1.006,91200.0],["1976-05-05",1.0275,1.0419,1.0275,1.0275,35200.0],["1976-05-06",1.0275,1.0778,1.0275,1.0778,19200.0],["1976-05-07",1.0922,1.1353,1.0922,1.1353,49600.0],["1976-05-10",1.1353,1.1497,1.1209,1.1209,56000.0],["1976-05-11",1.1497,1.1641,1.1497,1.1569,60800.0],["1976-05-12",1.1569,1.1569,1.1425,1.1497,33600.0],["1976-05-13",1.1497,1.1497,1.1353,1.1353,4800.0],["1976-05-14",1.1353,1.1353,1.1138,1.1138,86400.0],["1976-05-17",1.1138,1.1138,1.1138,1.1138,0.0],["1976-05-18",1.1641,1.2072,1.1641,1.1641,291200.0],["1976-05-19",1.1641,1.1856,1.1569,1.1784,28800.0],["1976-05-20",1.1928,1.2359,1.1928,1.2072,76800.0],["1976-05-21",1.2072,1.2072,1.1641,1.1641,35200.0],["1976-05-24",1.1641,1.1641,1.1497,1.1497,36800.0],["1976-05-25",1.1497,1.1497,1.1497,1.1497,35200.0],["1976-05-26",1.1497,1.1569,1.1497,1.1497,76800.0],["1976-05-27",1.1497,1.1497,1.1209,1.1209,27200.0],["1976-05-28",1.1138,1.1138,1.0419,1.0563,35200.0],["1976-06-01",1.0203,1.0203,1.0203,1.0203,94400.0],["1976-06-02",1.0275,1.0347,1.0275,1.0347,8000.0],["1976-06-03",1.0419,1.0491,1.0419,1.0491,174400.0],["1976-06-04",1.0491,1.0491,1.0347,1.0347,264000.0],["1976-06-07",1.0347,1.0347,1.0275,1.0347,43200.0],["1976-06-08",1.0347,1.0491,1.0347,1.0491,48000.0],["1976-06-09",1.0563,1.0563,1.0563,1.0563,11200.0],["1976-06-10",1.0563,1.0635,1.0563,1.0635,113600.0],["1976-06-11",1.0706,1.0778,1.0706,1.0706,100800.0],["1976-06-14",1.0706,1.0778,1.0491,1.0778,83200.0],["1976-06-15",1.0635,1.0635,1.0635,1.0635,3200.0],["1976-06-16",1.0635,1.0635,1.0491,1.0491,17600.0],["1976-06-17",1.0419,1.0419,1.0347,1.0347,38400.0],["1976-06-18",1.0347,1.0706,1.0347,1.0347,49600.0],["1976-06-21",1.0347,1.0635,1.0347,1.0635,32000.0],["1976-06-22",1.0635,1.0706,1.0491,1.0706,41600.0],["1976-06-23",1.0635,1.0635,1.0491,1.0563,20800.0],["1976-06-24",1.0635,1.0778,1.0635,1.0635,14400.0],["1976-06-25",1.0635,1.0922,1.0635,1.0922,33600.0],["1976-06-28",1.0922,1.0922,1.0922,1.0922,6400.0],["1976-06-29",1.0994,1.1066,1.0994,1.1066,16000.0],["1976-06-30",1.0994,1.0994,1.085,1.0994,11200.0],["1976-07-01",1.0994,1.0994,1.0994,1.0994,0.0],["1976-07-02",1.085,1.085,1.0635,1.0635,16000.0],["1976-07-06",1.0491,1.0491,1.0419,1.0419,6400.0],["1976-07-07",1.0419,1.0491,1.0347,1.0347,14400.0],["1976-07-08",1.0491,1.0778,1.0491,1.0778,25600.0],["1976-07-09",1.0778,1.1138,1.0706,1.0994,120000.0],["1976-07-12",1.0994,1.1209,1.0994,1.1066,17600.0],["1976-07-13",1.1138,1.1569,1.1138,1.1353,112000.0],["1976-07-14",1.1353,1.1569,1.1138,1.1138,54400.0],["1976-07-15",1.1209,1.1425,1.1209,1.1425,30400.0],["1976-07-16",1.1425,1.1425,1.1425,1.1425,0.0],["1976-07-19",1.1425,1.1425,1.1209,1.1281,38400.0],["1976-07-20",1.1209,1.1209,1.1209,1.1209,1600.0],["1976-07-21",1.1066,1.1066,1.0635,1.0635,19200.0],["1976-07-22",1.0563,1.0563,1.0563,1.0563,3200.0],["1976-07-23",1.0635,1.0778,1.0635,1.0706,33600.0],["1976-07-26",1.0706,1.085,1.0706,1.085,6400.0],["1976-07-27",1.0778,1.0778,1.0706,1.0706,19200.0],["1976-07-28",1.0706,1.0778,1.0635,1.0778,51200.0],["1976-07-29",1.0635,1.0635,1.0419,1.0491,14400.0],["1976-07-30",1.0419,1.0419,1.0419,1.0419,3200.0],["1976-08-02",1.0419,1.0491,1.0419,1.0419,9600.0],["1976-08-03",1.0491,1.0563,1.0491,1.0491,6400.0],["1976-08-04",1.0563,1.0635,1.0563,1.0563,25600.0],["1976-08-05",1.0635,1.0706,1.0635,1.0706,22400.0],["1976-08-06",1.0635,1.0635,1.0635,1.0635,20800.0],["1976-08-09",1.0563,1.0563,1.0419,1.0491,30400.0],["1976-08-10",1.0491,1.0635,1.0419,1.0635,14400.0],["1976-08-11",1.0635,1.085,1.0563,1.0563,51200.0],["1976-08-12",1.0563,1.0635,1.0419,1.0635,38400.0],["1976-08-13",1.0635,1.0706,1.0491,1.0706,8000.0],["1976-08-16",1.0778,1.0778,1.0778,1.0778,4800.0],["1976-08-17",1.0778,1.0778,1.0635,1.0778,6400.0],["1976-08-18",1.085,1.0994,1.085,1.0922,20800.0],["1976-08-19",1.0922,1.1138,1.0922,1.0922,32000.0],["1976-08-20",1.0778,1.0778,1.0563,1.0563,8000.0],["1976-08-23",1.0347,1.0347,1.006,1.006,30400.0],["1976-08-24",1.006,1.006,1.006,1.006,4800.0],["1976-08-25",1.006,1.006,1.006,1.006,6400.0],["1976-08-26",1.006,1.006,1.006,1.006,0.0],["1976-08-27",0.9916,0.9916,0.9844,0.9844,4800.0],["1976-08-30",0.9844,0.9844,0.9844,0.9844,0.0],["1976-08-31",0.9772,0.9772,0.9772,0.9772,3200.0],["1976-09-01",0.9772,0.9988,0.9772,0.9772,57600.0],["1976-09-02",0.9772,0.9772,0.9772,0.9772,3200.0],["1976-09-03",0.9629,0.9629,0.9557,0.9557,9600.0],["1976-09-07",0.9557,0.9701,0.9413,0.9413,11200.0],["1976-09-08",0.9341,0.9341,0.9198,0.9198,24000.0],["1976-09-09",0.9126,0.9126,0.9054,0.9054,9600.0],["1976-09-10",0.9054,0.9054,0.8695,0.8766,49600.0],["1976-09-13",0.8766,0.891,0.8623,0.891,46400.0],["1976-09-14",0.8982,0.9054,0.8982,0.9054,20800.0],["1976-09-15",0.9198,0.9413,0.9198,0.9341,28800.0],["1976-09-16",0.9413,0.9916,0.9413,0.9916,41600.0],["1976-09-17",0.9772,0.9772,0.9772,0.9772,9600.0],["1976-09-20",0.9701,0.9701,0.9629,0.9701,3200.0],["1976-09-21",0.9701,0.9701,0.9701,0.9701,0.0],["1976-09-22",0.9772,1.006,0.9772,1.006,20800.0],["1976-09-23",1.006,1.006,0.9988,1.006,6400.0],["1976-09-24",0.9916,0.9916,0.9844,0.9844,8000.0],["1976-09-27",0.9844,0.9988,0.9844,0.9988,3200.0],["1976-09-28",0.9988,1.0132,0.9916,0.9916,33600.0],["1976-09-29",0.9916,0.9916,0.9844,0.9844,4800.0],["1976-09-30",0.9844,0.9988,0.9844,0.9844,8000.0],["1976-10-01",0.9844,0.9916,0.9557,0.9557,20800.0],["1976-10-04",0.9413,0.9413,0.9341,0.9341,14400.0],["1976-10-05",0.9341,0.9341,0.9126,0.9198,14400.0],["1976-10-06",0.9341,0.9413,0.9341,0.9413,3200.0],["1976-10-07",0.9413,0.9413,0.9341,0.9413,4800.0],["1976-10-08",0.9413,0.9413,0.9413,0.9413,4800.0],["1976-10-11",0.9413,0.9413,0.9341,0.9341,3200.0],["1976-10-12",0.9198,0.9198,0.891,0.891,9600.0],["1976-10-13",0.891,0.8982,0.8623,0.8623,40000.0],["1976-10-14",0.8623,0.8695,0.8551,0.8551,9600.0],["1976-10-15",0.8551,0.8551,0.8551,0.8551,1600.0],["1976-10-18",0.8551,0.8623,0.8479,0.8479,28800.0],["1976-10-19",0.8479,0.8479,0.8335,0.8407,12800.0],["1976-10-20",0.8407,0.8623,0.8407,0.8551,44800.0],["1976-10-21",0.8551,0.8551,0.8551,0.8551,0.0],["1976-10-22",0.8407,0.8407,0.8192,0.8192,169600.0],["1976-10-25",0.8192,0.8192,0.8048,0.812,14400.0],["1976-10-26",0.812,0.812,0.8048,0.812,3200.0],["1976-10-27",0.812,0.812,0.812,0.812,16000.0],["1976-10-28",0.8192,0.8335,0.8192,0.8263,9600.0],["1976-10-29",0.8192,0.8192,0.8192,0.8192,4800.0],["1976-11-01",0.8192,0.8479,0.8192,0.8479,14400.0],["1976-11-03",0.8335,0.8335,0.812,0.812,24000.0],["1976-11-04",0.8192,0.8192,0.8192,0.8192,19200.0],["1976-11-05",0.8192,0.8335,0.8192,0.8335,43200.0],["1976-11-08",0.8479,0.8623,0.8479,0.8623,48000.0],["1976-11-09",0.8479,0.8479,0.8479,0.8479,3200.0],["1976-11-10",0.8479,0.8479,0.8192,0.8192,12800.0],["1976-11-11",0.8192,0.8192,0.8192,0.8192,0.0],["1976-11-12",0.8335,0.8623,0.8335,0.8623,11200.0],["1976-11-15",0.8623,0.8623,0.8263,0.8407,52800.0],["1976-11-16",0.8407,0.8479,0.8335,0.8479,3200.0],["1976-11-17",0.8479,0.8551,0.8335,0.8551,54400.0],["1976-11-18",0.8551,0.8551,0.8551,0.8551,64000.0],["1976-11-19",0.8551,0.8623,0.8551,0.8551,20800.0],["1976-11-22",0.8695,0.8766,0.8695,0.8766,25600.0],["1976-11-23",0.8766,0.8838,0.8695,0.8838,6400.0],["1976-11-24",0.8838,0.891,0.8766,0.8766,22400.0],["1976-11-26",0.8766,0.8766,0.8766,0.8766,0.0],["1976-11-29",0.8695,0.8695,0.8695,0.8695,1600.0],["1976-11-30",0.8695,0.8695,0.8695,0.8695,0.0],["1976-12-01",0.8766,0.8766,0.8766,0.8766,22400.0],["1976-12-02",0.8982,0.9485,0.8982,0.9485,67200.0],["1976-12-03",0.9485,0.9557,0.9126,0.9198,33600.0],["1976-12-06",0.9054,0.9054,0.8982,0.8982,64000.0],["1976-12-07",0.8982,0.9054,0.8982,0.8982,3200.0],["1976-12-08",0.8982,0.8982,0.891,0.8982,14400.0],["1976-12-09",0.8982,0.8982,0.8695,0.8838,35200.0],["1976-12-10",0.8766,0.8766,0.8623,0.8623,36800.0],["1976-12-13",0.8623,0.8766,0.8623,0.8766,8000.0],["1976-12-14",0.8623,0.8623,0.8623,0.8623,14400.0],["1976-12-15",0.8623,0.8695,0.8479,0.8623,59200.0],["1976-12-16",0.8479,0.8479,0.8479,0.8479,9600.0],["1976-12-17",0.8551,0.8766,0.8551,0.8766,68800.0],["1976-12-20",0.8766,0.8766,0.8479,0.8479,44800.0],["1976-12-21",0.8479,0.8479,0.8263,0.8335,44800.0],["1976-12-22",0.812,0.812,0.8048,0.812,35200.0],["1976-12-23",0.8048,0.8048,0.7904,0.8048,43200.0],["1976-12-27",0.8048,0.8048,0.7904,0.8048,6400.0],["1976-12-28",0.8048,0.812,0.8048,0.8048,36800.0],["1976-12-29",0.8048,0.8048,0.8048,0.8048,9600.0],["1976-12-30",0.8048,0.8048,0.7904,0.7904,32000.0],["1976-12-31",0.7904,0.8192,0.7904,0.8192,112000.0],["1977-01-03",0.8192,0.8335,0.8192,0.8335,32000.0],["1977-01-04",0.8479,0.8766,0.8479,0.8623,49600.0],["1977-01-05",0.8623,0.8838,0.8623,0.8623,30400.0],["1977-01-06",0.8479,0.8479,0.8048,0.8192,97600.0],["1977-01-07",0.8192,0.8263,0.812,0.812,24000.0],["1977-01-10",0.8048,0.8048,0.7904,0.7976,12800.0],["1977-01-11",0.7832,0.7832,0.776,0.776,22400.0],["1977-01-12",0.776,0.776,0.7545,0.7617,52800.0],["1977-01-13",0.7617,0.7976,0.7617,0.7976,27200.0],["1977-01-14",0.7976,0.8551,0.7832,0.8479,227200.0],["1977-01-17",0.8479,0.8551,0.8407,0.8407,41600.0],["1977-01-18",0.8407,0.8766,0.8407,0.8623,110400.0],["1977-01-19",0.8623,0.8695,0.8623,0.8623,28800.0],["1977-01-20",0.8623,0.891,0.8479,0.8479,52800.0],["1977-01-21",0.8479,0.8479,0.8335,0.8479,28800.0],["1977-01-24",0.8551,0.8695,0.8551,0.8695,28800.0],["1977-01-25",0.8695,0.8766,0.8479,0.8479,25600.0],["1977-01-26",0.8479,0.8551,0.8479,0.8479,9600.0],["1977-01-27",0.8479,0.8551,0.8407,0.8551,25600.0],["1977-01-28",0.8551,0.8551,0.8551,0.8551,0.0],["1977-01-31",0.8551,0.8551,0.8407,0.8407,59200.0],["1977-02-01",0.8263,0.8263,0.8192,0.8263,33600.0],["1977-02-02",0.8263,0.8263,0.8192,0.8192,28800.0],["1977-02-03",0.8192,0.8192,0.7904,0.7904,60800.0],["1977-02-04",0.7904,0.8048,0.7904,0.7904,33600.0],["1977-02-07",0.7832,0.7832,0.7832,0.7832,6400.0],["1977-02-08",0.7832,0.7832,0.776,0.7832,20800.0],["1977-02-09",0.7832,0.7904,0.7689,0.7689,8000.0],["1977-02-10",0.7617,0.7617,0.7545,0.7617,19200.0],["1977-02-11",0.776,0.7832,0.776,0.7832,6400.0],["1977-02-14",0.7832,0.7904,0.7617,0.7617,44800.0],["1977-02-15",0.7689,0.776,0.7689,0.776,14400.0],["1977-02-16",0.776,0.776,0.7689,0.776,9600.0],["1977-02-17",0.776,0.776,0.7689,0.7689,11200.0],["1977-02-18",0.7689,0.7689,0.7473,0.7473,19200.0],["1977-02-22",0.7257,0.7257,0.7257,0.7257,11200.0],["1977-02-23",0.7257,0.7257,0.6898,0.7114,204800.0],["1977-02-24",0.7042,0.7042,0.7042,0.7042,3200.0],["1977-02-25",0.7042,0.7114,0.6898,0.7114,104000.0],["1977-02-28",0.7114,0.7114,0.7042,0.7042,20800.0],["1977-03-01",0.7042,0.7114,0.6611,0.6611,41600.0],["1977-03-02",0.6826,0.697,0.6826,0.697,41600.0],["1977-03-03",0.7042,0.7329,0.7042,0.7329,28800.0],["1977-03-04",0.7329,0.7473,0.7329,0.7473,57600.0],["1977-03-07",0.7617,0.7832,0.7617,0.7832,115200.0],["1977-03-08",0.7832,0.7832,0.7832,0.7832,14400.0],["1977-03-09",0.7904,0.7904,0.7904,0.7904,4800.0],["1977-03-10",0.7904,0.7904,0.776,0.7904,9600.0],["1977-03-11",0.776,0.776,0.7689,0.7689,4800.0],["1977-03-14",0.7689,0.776,0.7545,0.7617,20800.0],["1977-03-15",0.7617,0.7617,0.7545,0.7545,28800.0],["1977-03-16",0.7617,0.7832,0.7617,0.7832,19200.0],["1977-03-17",0.7689,0.7689,0.7689,0.7689,6400.0],["1977-03-18",0.7689,0.776,0.7617,0.7617,33600.0],["1977-03-21",0.7545,0.7545,0.7545,0.7545,19200.0],["1977-03-22",0.7545,0.776,0.7473,0.776,28800.0],["1977-03-23",0.776,0.7832,0.7617,0.7617,46400.0],["1977-03-24",0.7617,0.7617,0.7545,0.7617,60800.0],["1977-03-25",0.7545,0.7545,0.7473,0.7473,11200.0],["1977-03-28",0.7473,0.7545,0.7473,0.7473,56000.0],["1977-03-29",0.7473,0.7473,0.7401,0.7401,24000.0],["1977-03-30",0.7401,0.7473,0.7401,0.7401,40000.0],["1977-03-31",0.7401,0.7401,0.7401,0.7401,14400.0],["1977-04-01",0.7401,0.7401,0.7329,0.7329,8000.0],["1977-04-04",0.7186,0.7186,0.7042,0.7042,24000.0],["1977-04-05",0.6898,0.6898,0.6611,0.6611,19200.0],["1977-04-06",0.6611,0.6826,0.6467,0.6826,81600.0],["1977-04-07",0.6826,0.6826,0.6683,0.6754,14400.0],["1977-04-11",0.6754,0.6826,0.6611,0.6826,35200.0],["1977-04-12",0.6826,0.6898,0.6826,0.6898,57600.0],["1977-04-13",0.7042,0.7329,0.7042,0.7329,17600.0],["1977-04-14",0.7473,0.7904,0.7473,0.7617,83200.0],["1977-04-15",0.7617,0.776,0.7473,0.7689,84800.0],["1977-04-18",0.7545,0.7545,0.7545,0.7545,4800.0],["1977-04-19",0.7473,0.7473,0.7401,0.7473,6400.0],["1977-04-20",0.7401,0.7401,0.7329,0.7401,11200.0],["1977-04-21",0.7329,0.7329,0.7329,0.7329,1600.0],["1977-04-22",0.7329,0.7329,0.7329,0.7329,12800.0],["1977-04-25",0.7329,0.7401,0.7257,0.7257,14400.0],["1977-04-26",0.7257,0.7257,0.7186,0.7186,20800.0],["1977-04-27",0.7186,0.7329,0.7186,0.7329,20800.0],["1977-04-28",0.7329,0.7473,0.7257,0.7473,12800.0],["1977-04-29",0.7473,0.7473,0.7473,0.7473,17600.0],["1977-05-02",0.7473,0.7689,0.7473,0.7617,19200.0],["1977-05-03",0.7689,0.7689,0.7689,0.7689,8000.0],["1977-05-04",0.7689,0.776,0.7473,0.7473,60800.0],["1977-05-05",0.7473,0.7617,0.7473,0.7473,17600.0],["1977-05-06",0.7473,0.7473,0.7473,0.7473,0.0],["1977-05-09",0.7401,0.7401,0.7401,0.7401,1600.0],["1977-05-10",0.7401,0.7473,0.7401,0.7473,11200.0],["1977-05-11",0.7617,0.7904,0.7617,0.7904,38400.0],["1977-05-12",0.7904,0.8048,0.7832,0.7832,81600.0],["1977-05-13",0.7832,0.7832,0.7689,0.7832,12800.0],["1977-05-16",0.7689,0.7689,0.7617,0.7617,4800.0],["1977-05-17",0.7617,0.7617,0.7473,0.7617,16000.0],["1977-05-18",0.7617,0.7689,0.7617,0.7617,22400.0],["1977-05-19",0.7689,0.8192,0.7689,0.8192,41600.0],["1977-05-20",0.8335,0.8407,0.8335,0.8335,11200.0],["1977-05-23",0.8335,0.8335,0.8192,0.8263,30400.0],["1977-05-24",0.8048,0.8048,0.776,0.7904,72000.0],["1977-05-25",0.7904,0.8192,0.7904,0.7904,44800.0],["1977-05-26",0.7904,0.7904,0.7904,0.7904,8000.0],["1977-05-27",0.7904,0.8048,0.7904,0.7904,17600.0],["1977-05-31",0.7904,0.7976,0.7832,0.7976,14400.0],["1977-06-01",0.7976,0.8048,0.7904,0.8048,11200.0],["1977-06-02",0.8048,0.8192,0.7976,0.7976,11200.0],["1977-06-03",0.7976,0.8192,0.7976,0.8192,9600.0],["1977-06-06",0.8335,0.8623,0.8335,0.8623,41600.0],["1977-06-07",0.8623,0.8623,0.8479,0.8551,27200.0],["1977-06-08",0.8479,0.8479,0.8263,0.8263,11200.0],["1977-06-09",0.8263,0.8263,0.8048,0.8048,19200.0],["1977-06-10",0.8048,0.8048,0.8048,0.8048,0.0],["1977-06-13",0.7904,0.7904,0.776,0.776,14400.0],["1977-06-14",0.7832,0.7976,0.7832,0.7904,72000.0],["1977-06-15",0.8048,0.8192,0.8048,0.8192,32000.0],["1977-06-16",0.8263,0.8479,0.8263,0.8479,36800.0],["1977-06-17",0.8479,0.8623,0.8479,0.8623,60800.0],["1977-06-20",0.8623,0.8766,0.8551,0.8623,41600.0],["1977-06-21",0.8623,0.8695,0.8407,0.8407,27200.0],["1977-06-22",0.8551,0.8695,0.8551,0.8695,22400.0],["1977-06-23",0.8695,0.8838,0.8623,0.8838,48000.0],["1977-06-24",0.8838,0.8838,0.8695,0.8695,11200.0],["1977-06-27",0.8766,0.891,0.8766,0.891,41600.0],["1977-06-28",0.891,0.891,0.8695,0.8766,33600.0],["1977-06-29",0.8623,0.8623,0.8551,0.8551,9600.0],["1977-06-30",0.8623,0.8623,0.8623,0.8623,8000.0],["1977-07-01",0.8838,0.891,0.8838,0.891,147200.0],["1977-07-05",0.9054,0.97,0.9054,0.9557,121600.0],["1977-07-06",0.9629,0.9988,0.9629,0.9772,78400.0],["1977-07-07",0.9772,0.9772,0.9629,0.9629,56000.0],["1977-07-08",0.9557,0.9557,0.9485,0.9485,12800.0],["1977-07-11",0.9485,0.9557,0.9269,0.9269,19200.0],["1977-07-12",0.9126,0.9126,0.9054,0.9054,19200.0],["1977-07-13",0.8982,0.8982,0.891,0.891,6400.0],["1977-07-15",0.8982,0.9341,0.8982,0.9198,46400.0],["1977-07-18",0.9269,0.9413,0.9269,0.9341,19200.0],["1977-07-19",0.9341,0.9413,0.9269,0.9269,25600.0],["1977-07-20",0.9413,0.9557,0.9413,0.9485,49600.0],["1977-07-21",0.9485,0.9701,0.9485,0.9701,54400.0],["1977-07-22",0.9701,0.9844,0.9629,0.9701,59200.0],["1977-07-25",0.97,0.97,0.9629,0.9629,11200.0],["1977-07-26",0.9629,0.9844,0.9629,0.9844,27200.0],["1977-07-27",0.9772,0.9772,0.9701,0.9772,44800.0],["1977-07-28",0.9557,0.9557,0.9126,0.9126,46400.0],["1977-07-29",0.891,0.891,0.8838,0.8838,24000.0],["1977-08-01",0.8982,0.9054,0.8982,0.8982,6400.0],["1977-08-02",0.8982,0.9269,0.8982,0.9269,17600.0],["1977-08-03",0.9269,0.9341,0.9054,0.9269,44800.0],["1977-08-04",0.9341,0.9629,0.9341,0.9485,116800.0],["1977-08-05",0.9485,0.9485,0.9485,0.9485,0.0],["1977-08-08",0.9413,0.9413,0.9198,0.9198,38400.0],["1977-08-09",0.9198,0.9269,0.9198,0.9198,40000.0],["1977-08-10",0.9198,0.9269,0.891,0.9126,328000.0],["1977-08-11",0.9198,0.9198,0.9198,0.9198,25600.0],["1977-08-12",0.9198,0.9341,0.9198,0.9341,12800.0],["1977-08-15",0.9341,0.9485,0.9341,0.9413,16000.0],["1977-08-16",0.9485,0.9557,0.9485,0.9485,20800.0],["1977-08-17",0.9557,0.9629,0.9557,0.9557,25600.0],["1977-08-18",0.9557,0.9772,0.9557,0.9629,28800.0],["1977-08-19",0.9557,0.9557,0.9557,0.9557,43200.0],["1977-08-22",0.9557,0.9629,0.9485,0.9629,6400.0],["1977-08-23",0.9629,0.9701,0.9629,0.9701,4800.0],["1977-08-24",0.9772,0.9772,0.9772,0.9772,9600.0],["1977-08-25",0.9772,0.9772,0.9557,0.9557,19200.0],["1977-08-26",0.9557,0.9629,0.9557,0.9557,46400.0],["1977-08-29",0.9557,0.9629,0.9557,0.9557,44800.0],["1977-08-30",0.9629,0.9772,0.9629,0.9772,28800.0],["1977-08-31",0.9629,0.9629,0.9629,0.9629,52800.0],["1977-09-01",0.9629,0.9772,0.9629,0.9701,20800.0],["1977-09-02",0.9701,0.9701,0.9701,0.9701,8000.0],["1977-09-06",0.9772,0.9844,0.9772,0.9844,16000.0],["1977-09-07",0.9844,0.9916,0.9844,0.9844,4800.0],["1977-09-08",0.9844,0.9844,0.9772,0.9772,100800.0],["1977-09-09",0.9772,0.9772,0.9413,0.9557,48000.0],["1977-09-12",0.9341,0.9341,0.9269,0.9341,43200.0],["1977-09-13",0.9269,0.9269,0.9269,0.9269,8000.0],["1977-09-14",0.9269,0.9341,0.9198,0.9341,17600.0],["1977-09-15",0.9413,0.9413,0.9413,0.9413,1600.0],["1977-09-16",0.9269,0.9269,0.9054,0.9198,20800.0],["1977-09-19",0.9198,0.9198,0.9198,0.9198,1600.0],["1977-09-20",0.9198,0.9341,0.9126,0.9269,16000.0],["1977-09-21",0.9198,0.9198,0.891,0.891,17600.0],["1977-09-22",0.8766,0.8766,0.8695,0.8695,81600.0],["1977-09-23",0.8695,0.8766,0.8695,0.8766,54400.0],["1977-09-26",0.8766,0.891,0.8695,0.8695,27200.0],["1977-09-27",0.8695,0.8838,0.8623,0.8623,51200.0],["1977-09-28",0.8623,0.8695,0.8623,0.8623,9600.0],["1977-09-29",0.8623,0.8695,0.8623,0.8623,16000.0],["1977-09-30",0.8623,0.8695,0.8623,0.8695,19200.0],["1977-10-03",0.8695,0.8838,0.8695,0.8838,22400.0],["1977-10-04",0.8838,0.8838,0.8695,0.8695,17600.0],["1977-10-05",0.8695,0.8838,0.8695,0.8838,14400.0],["1977-10-06",0.8838,0.891,0.8838,0.891,6400.0],["1977-10-07",0.8982,0.9413,0.8982,0.9341,60800.0],["1977-10-10",0.9485,0.9485,0.9485,0.9485,9600.0],["1977-10-11",0.9485,0.9557,0.9485,0.9557,19200.0],["1977-10-12",0.9413,0.9413,0.9198,0.9198,30400.0],["1977-10-13",0.8982,0.8982,0.8838,0.891,44800.0],["1977-10-14",0.8766,0.8766,0.8695,0.8766,17600.0],["1977-10-17",0.8766,0.8766,0.8766,0.8766,19200.0],["1977-10-18",0.8766,0.8838,0.8766,0.8838,25600.0],["1977-10-19",0.8838,0.9054,0.8766,0.8766,28800.0],["1977-10-20",0.8766,0.8766,0.8695,0.8766,30400.0],["1977-10-21",0.8766,0.8766,0.8766,0.8766,16000.0],["1977-10-24",0.8766,0.8838,0.8623,0.8623,41600.0],["1977-10-25",0.8623,0.8623,0.8623,0.8623,14400.0],["1977-10-26",0.8479,0.8479,0.8263,0.8263,19200.0],["1977-10-27",0.8263,0.8479,0.8263,0.8263,28800.0],["1977-10-28",0.8407,0.8623,0.8407,0.8623,32000.0],["1977-10-31",0.8623,0.8623,0.8623,0.8623,8000.0],["1977-11-01",0.8479,0.8479,0.8407,0.8407,11200.0],["1977-11-02",0.8407,0.8407,0.8192,0.8192,17600.0],["1977-11-03",0.8335,0.8623,0.8335,0.8623,67200.0],["1977-11-04",0.8623,0.8766,0.8623,0.8623,35200.0],["1977-11-07",0.8623,0.8982,0.8623,0.8982,113600.0],["1977-11-08",0.891,0.891,0.891,0.891,14400.0],["1977-11-09",0.891,0.891,0.8838,0.891,17600.0],["1977-11-10",0.8982,0.9413,0.8982,0.9341,44800.0],["1977-11-11",0.9485,0.9844,0.9485,0.9701,232000.0],["1977-11-14",0.9701,0.9844,0.9557,0.9701,80000.0],["1977-11-15",0.9701,1.0347,0.9557,1.006,187200.0],["1977-11-16",1.0203,1.0563,1.0203,1.0491,161600.0],["1977-11-17",1.0491,1.0491,1.0275,1.0347,38400.0],["1977-11-18",1.0347,1.0347,1.0132,1.0347,46400.0],["1977-11-21",1.0203,1.0203,1.0203,1.0203,12800.0],["1977-11-22",1.0275,1.0922,1.0275,1.0778,107200.0],["1977-11-23",1.0922,1.1425,1.0922,1.1209,451200.0],["1977-11-25",1.1138,1.1138,1.0922,1.0922,32000.0],["1977-11-28",1.0922,1.0922,1.0563,1.0635,48000.0],["1977-11-29",1.0563,1.0563,1.0347,1.0347,36800.0],["1977-11-30",1.0347,1.0419,1.0203,1.0203,38400.0],["1977-12-01",1.0275,1.0347,1.0275,1.0275,24000.0],["1977-12-02",1.0275,1.0275,1.006,1.0203,54400.0],["1977-12-05",1.0203,1.0203,1.0132,1.0203,30400.0],["1977-12-06",1.0203,1.0203,1.006,1.006,49600.0],["1977-12-07",1.006,1.0132,0.9916,0.9916,24000.0],["1977-12-08",0.9916,0.9916,0.9916,0.9916,0.0],["1977-12-09",0.9916,1.0132,0.9916,1.0132,126400.0],["1977-12-12",1.0132,1.0132,0.9916,0.9916,24000.0],["1977-12-13",0.9916,0.9916,0.9844,0.9916,17600.0],["1977-12-14",0.9844,0.9844,0.9772,0.9772,11200.0],["1977-12-15",0.9772,0.9916,0.9772,0.9916,27200.0],["1977-12-16",0.9916,0.9916,0.9844,0.9844,6400.0],["1977-12-19",0.9844,0.9916,0.9772,0.9772,12800.0],["1977-12-20",0.9772,0.9844,0.9701,0.9844,51200.0],["1977-12-21",0.9844,0.9916,0.9844,0.9916,62400.0],["1977-12-22",0.9916,1.0275,0.9916,1.0275,123200.0],["1977-12-23",1.0347,1.0706,1.0347,1.0706,313600.0],["1977-12-27",1.0635,1.0635,1.0563,1.0563,57600.0],["1977-12-28",1.0563,1.0563,1.0419,1.0563,24000.0],["1977-12-29",1.0563,1.0635,1.0563,1.0563,25600.0],["1977-12-30",1.0563,1.0778,1.0563,1.0635,28800.0],["1978-01-03",1.0635,1.0635,1.0203,1.0203,49600.0],["1978-01-04",1.0203,1.0491,1.0203,1.0347,88000.0],["1978-01-05",1.0347,1.0347,0.9988,0.9988,108800.0],["1978-01-06",0.9772,0.9772,0.9413,0.9485,68800.0],["1978-01-09",0.9341,0.9341,0.9054,0.9198,28800.0],["1978-01-10",0.9198,0.9269,0.8838,0.8838,75200.0],["1978-01-11",0.8838,0.891,0.8695,0.8766,40000.0],["1978-01-12",0.8766,0.8838,0.8623,0.8838,24000.0],["1978-01-13",0.8838,0.9054,0.8838,0.8838,41600.0],["1978-01-16",0.8838,0.891,0.8838,0.891,19200.0],["1978-01-17",0.891,0.9198,0.8838,0.8838,236800.0],["1978-01-18",0.8838,0.8838,0.8695,0.8766,33600.0],["1978-01-19",0.8838,0.9054,0.8838,0.891,80000.0],["1978-01-20",0.891,0.8982,0.891,0.8982,17600.0],["1978-01-23",0.891,0.891,0.8838,0.8838,14400.0],["1978-01-24",0.891,0.9198,0.891,0.9126,129600.0],["1978-01-25",0.9126,0.9198,0.9126,0.9198,14400.0],["1978-01-26",0.9198,0.9485,0.9198,0.9198,76800.0],["1978-01-27",0.9341,0.9485,0.9341,0.9485,17600.0],["1978-01-30",0.9557,0.9772,0.9557,0.9772,171200.0],["1978-01-31",0.9772,1.0203,0.9629,1.006,36800.0],["1978-02-01",1.006,1.006,0.9988,1.006,17600.0],["1978-02-02",1.006,1.006,0.9988,0.9988,46400.0],["1978-02-03",0.9916,0.9916,0.9629,0.9701,33600.0],["1978-02-06",0.9701,0.9701,0.9701,0.9701,8000.0],["1978-02-07",0.97,0.9772,0.9629,0.9629,30400.0],["1978-02-08",0.9629,0.97,0.9629,0.9629,4800.0],["1978-02-09",0.9629,0.97,0.9629,0.9629,16000.0],["1978-02-10",0.9629,0.9772,0.9629,0.9772,9600.0],["1978-02-13",0.9772,0.9988,0.9701,0.9988,43200.0],["1978-02-14",0.9988,0.9988,0.9916,0.9916,35200.0],["1978-02-15",0.9988,1.006,0.9988,1.006,19200.0],["1978-02-16",1.006,1.0132,0.9988,0.9988,267200.0],["1978-02-17",0.9988,0.9988,0.9988,0.9988,0.0],["1978-02-21",0.9988,0.9988,0.9916,0.9988,32000.0],["1978-02-22",0.9916,0.9916,0.9916,0.9916,4800.0],["1978-02-23",0.9916,0.9988,0.9916,0.9988,40000.0],["1978-02-24",1.006,1.0203,1.006,1.006,59200.0],["1978-02-27",1.006,1.0132,0.9988,1.006,16000.0],["1978-02-28",0.9988,0.9988,0.9629,0.9629,80000.0],["1978-03-01",0.9629,0.9701,0.9629,0.9701,22400.0],["1978-03-02",0.9701,1.006,0.9629,0.9988,38400.0],["1978-03-03",0.9988,1.0132,0.9988,1.006,17600.0],["1978-03-06",0.9988,0.9988,0.9916,0.9988,28800.0],["1978-03-07",1.006,1.006,1.006,1.006,16000.0],["1978-03-08",1.0132,1.0203,1.0132,1.0132,62400.0],["1978-03-09",1.0203,1.0275,1.0203,1.0203,32000.0],["1978-03-10",1.0203,1.0275,1.0203,1.0275,28800.0],["1978-03-13",1.0275,1.0275,0.9988,0.9988,89600.0],["1978-03-14",0.9988,0.9988,0.9772,0.9844,52800.0],["1978-03-15",0.9844,0.9916,0.9701,0.9701,48000.0],["1978-03-16",0.9844,1.006,0.9844,1.006,70400.0],["1978-03-17",1.0275,1.1066,1.0275,1.085,408000.0],["1978-03-20",1.1066,1.1425,1.1066,1.1353,104000.0],["1978-03-21",1.1353,1.1641,1.1209,1.1497,227200.0],["1978-03-22",1.1497,1.1497,1.1209,1.1209,353600.0],["1978-03-23",1.1209,1.1209,1.1066,1.1209,36800.0],["1978-03-27",1.1281,1.1425,1.1281,1.1425,36800.0],["1978-03-28",1.1425,1.1784,1.1209,1.1784,169600.0],["1978-03-29",1.1856,1.2,1.1856,1.1856,121600.0],["1978-03-30",1.1856,1.2,1.1784,1.2,163200.0],["1978-03-31",1.1928,1.1928,1.1641,1.1712,84800.0],["1978-04-03",1.1712,1.1712,1.1497,1.1497,46400.0],["1978-04-04",1.1425,1.1425,1.1353,1.1425,64000.0],["1978-04-05",1.1425,1.1641,1.1353,1.1641,72000.0],["1978-04-06",1.1641,1.1784,1.1641,1.1641,104000.0],["1978-04-07",1.1641,1.1641,1.1497,1.1641,84800.0],["1978-04-10",1.1641,1.1712,1.1425,1.1497,70400.0],["1978-04-11",1.1497,1.1497,1.1425,1.1497,14400.0],["1978-04-12",1.1497,1.1641,1.1425,1.1641,126400.0],["1978-04-13",1.1641,1.1641,1.1497,1.1641,91200.0],["1978-04-14",1.1641,1.1712,1.1353,1.1353,52800.0],["1978-04-17",1.1353,1.1784,1.1353,1.1784,257600.0],["1978-04-18",1.1784,1.1928,1.1784,1.1784,52800.0],["1978-04-19",1.1784,1.2,1.1712,1.1784,184000.0],["1978-04-20",1.1784,1.1856,1.1712,1.1784,188800.0],["1978-04-21",1.1856,1.2503,1.1856,1.2359,235200.0],["1978-04-24",1.2359,1.2431,1.2144,1.2287,51200.0],["1978-04-25",1.2431,1.2718,1.2431,1.2718,174400.0],["1978-04-26",1.2718,1.3006,1.2647,1.2647,153600.0],["1978-04-27",1.2647,1.2862,1.2431,1.2718,148800.0],["1978-04-28",1.2718,1.3437,1.2647,1.3006,220800.0],["1978-05-01",1.3078,1.3796,1.3078,1.3581,118400.0],["1978-05-02",1.3724,1.4299,1.3724,1.4299,145600.0],["1978-05-03",1.4299,1.4371,1.3868,1.394,225600.0],["1978-05-04",1.394,1.394,1.3509,1.3724,89600.0],["1978-05-05",1.3724,1.3796,1.3653,1.3796,91200.0],["1978-05-08",1.3796,1.394,1.3653,1.3653,116800.0],["1978-05-09",1.3653,1.3796,1.3653,1.3796,115200.0],["1978-05-10",1.3796,1.3796,1.3653,1.3796,140800.0],["1978-05-11",1.3796,1.3796,1.3221,1.3365,1980800.0],["1978-05-12",1.3437,1.3724,1.3437,1.3724,201600.0],["1978-05-15",1.3724,1.3868,1.3724,1.3796,112000.0],["1978-05-16",1.4227,1.4946,1.4227,1.4515,1433600.0],["1978-05-17",1.4515,1.4659,1.4299,1.4587,552000.0],["1978-05-18",1.509,1.5593,1.509,1.5377,1550400.0],["1978-05-19",1.5377,1.5377,1.509,1.5305,176000.0],["1978-05-22",1.5305,1.5521,1.5018,1.5449,532800.0],["1978-05-23",1.5449,1.588,1.5377,1.5449,148800.0],["1978-05-24",1.5162,1.5162,1.473,1.4946,564800.0],["1978-05-25",1.4802,1.4802,1.4227,1.4299,104000.0],["1978-05-26",1.4299,1.4371,1.4227,1.4371,147200.0],["1978-05-30",1.4371,1.473,1.4371,1.4515,267200.0],["1978-05-31",1.4515,1.473,1.4443,1.4659,80000.0],["1978-06-01",1.4659,1.473,1.4587,1.4659,38400.0],["1978-06-02",1.4659,1.4802,1.4587,1.4802,73600.0],["1978-06-05",1.4802,1.4802,1.473,1.4802,163200.0],["1978-06-06",1.4802,1.509,1.4802,1.4874,430400.0],["1978-06-07",1.4874,1.5018,1.473,1.4946,67200.0],["1978-06-08",1.4946,1.5162,1.4946,1.5162,72000.0],["1978-06-09",1.5162,1.6024,1.5162,1.5665,233600.0],["1978-06-12",1.5665,1.5808,1.5233,1.5233,92800.0],["1978-06-13",1.5233,1.5377,1.4946,1.5233,94400.0],["1978-06-14",1.5233,1.5665,1.509,1.509,78400.0],["1978-06-15",1.4874,1.4874,1.4659,1.4802,49600.0],["1978-06-16",1.4802,1.4802,1.4515,1.4515,25600.0],["1978-06-19",1.4299,1.4299,1.394,1.4156,139200.0],["1978-06-20",1.4084,1.4084,1.3796,1.3868,76800.0],["1978-06-21",1.3868,1.4012,1.3221,1.3221,195200.0],["1978-06-22",1.3221,1.3653,1.3221,1.3653,118400.0],["1978-06-23",1.3796,1.4299,1.3796,1.4156,177600.0],["1978-06-26",1.4156,1.4156,1.3581,1.3581,78400.0],["1978-06-27",1.3581,1.3653,1.3221,1.3653,81600.0],["1978-06-28",1.3653,1.3653,1.3509,1.3653,28800.0],["1978-06-29",1.3653,1.3796,1.3653,1.3724,33600.0],["1978-06-30",1.3724,1.3796,1.3724,1.3724,60800.0],["1978-07-03",1.3796,1.4012,1.3796,1.4012,24000.0],["1978-07-05",1.4012,1.4084,1.3796,1.3796,25600.0],["1978-07-06",1.3796,1.394,1.3653,1.3653,49600.0],["1978-07-07",1.3796,1.4012,1.3796,1.4012,150400.0],["1978-07-10",1.4012,1.4084,1.3796,1.4012,38400.0],["1978-07-11",1.4084,1.4227,1.4084,1.4084,195200.0],["1978-07-12",1.4084,1.4299,1.4084,1.4227,318400.0],["1978-07-13",1.4227,1.4227,1.4012,1.4156,251200.0],["1978-07-14",1.4156,1.4299,1.4084,1.4227,52800.0],["1978-07-17",1.4299,1.4515,1.4299,1.4299,256000.0],["1978-07-18",1.4299,1.4299,1.4012,1.4084,172800.0],["1978-07-19",1.4084,1.4299,1.4012,1.4012,43200.0],["1978-07-20",1.4084,1.4227,1.4084,1.4156,48000.0],["1978-07-21",1.4156,1.4299,1.4012,1.4299,64000.0],["1978-07-24",1.4299,1.4371,1.4084,1.4371,136000.0],["1978-07-25",1.4371,1.4659,1.4371,1.4587,216000.0],["1978-07-26",1.4659,1.5521,1.4659,1.5233,460800.0],["1978-07-27",1.5449,1.5952,1.5449,1.5736,259200.0],["1978-07-28",1.5736,1.5736,1.5449,1.5736,155200.0],["1978-07-31",1.5736,1.5808,1.5665,1.5736,110400.0],["1978-08-01",1.5736,1.6096,1.5233,1.5305,116800.0],["1978-08-02",1.5305,1.5449,1.5233,1.5377,156800.0],["1978-08-03",1.5377,1.5736,1.5377,1.5521,129600.0],["1978-08-04",1.5449,1.5449,1.5018,1.5018,86400.0],["1978-08-07",1.5018,1.5305,1.5018,1.5305,158400.0],["1978-08-08",1.5305,1.5305,1.5162,1.5162,32000.0],["1978-08-09",1.5162,1.5377,1.5018,1.5018,220800.0],["1978-08-10",1.5018,1.5233,1.4874,1.4946,198400.0],["1978-08-11",1.4874,1.4874,1.4659,1.473,84800.0],["1978-08-14",1.473,1.4802,1.4587,1.4659,65600.0],["1978-08-15",1.4659,1.4659,1.4515,1.4587,19200.0],["1978-08-16",1.4659,1.4946,1.4659,1.4946,168000.0],["1978-08-17",1.5162,1.5449,1.5162,1.5305,252800.0],["1978-08-18",1.5305,1.5305,1.5162,1.5233,260800.0],["1978-08-21",1.5233,1.5305,1.4874,1.4874,76800.0],["1978-08-22",1.4874,1.5162,1.473,1.509,104000.0],["1978-08-23",1.509,1.5449,1.509,1.5377,52800.0],["1978-08-24",1.5377,1.5449,1.5233,1.5305,123200.0],["1978-08-25",1.5305,1.6527,1.5305,1.6239,347200.0],["1978-08-28",1.6239,1.6814,1.6239,1.6383,168000.0],["1978-08-29",1.6311,1.6311,1.5665,1.588,72000.0],["1978-08-30",1.5952,1.6311,1.5952,1.6024,70400.0],["1978-08-31",1.5808,1.5808,1.5377,1.5377,102400.0],["1978-09-01",1.5377,1.5521,1.5377,1.5521,30400.0],["1978-09-05",1.5521,1.5521,1.5305,1.5377,30400.0],["1978-09-06",1.5521,1.6311,1.5521,1.6239,214400.0],["1978-09-07",1.6239,1.6455,1.6096,1.6168,121600.0],["1978-09-08",1.6167,1.6527,1.6096,1.6527,44800.0],["1978-09-11",1.6527,1.703,1.6455,1.6455,155200.0],["1978-09-12",1.6599,1.6958,1.6599,1.6958,158400.0],["1978-09-13",1.6958,1.7533,1.6958,1.7102,241600.0],["1978-09-14",1.703,1.703,1.6742,1.6814,92800.0],["1978-09-15",1.667,1.667,1.6311,1.6599,89600.0],["1978-09-18",1.6599,1.667,1.588,1.588,76800.0],["1978-09-19",1.588,1.588,1.5665,1.5665,24000.0],["1978-09-20",1.5593,1.5593,1.5018,1.509,129600.0],["1978-09-21",1.4946,1.4946,1.473,1.4946,57600.0],["1978-09-22",1.4946,1.509,1.4874,1.4874,28800.0],["1978-09-25",1.4874,1.5377,1.4874,1.5377,67200.0],["1978-09-26",1.5377,1.5377,1.4802,1.5018,78400.0],["1978-09-27",1.5018,1.509,1.473,1.473,49600.0],["1978-09-28",1.473,1.4874,1.4659,1.4874,78400.0],["1978-09-29",1.4874,1.5018,1.4802,1.5018,59200.0],["1978-10-02",1.4946,1.4946,1.4874,1.4946,19200.0],["1978-10-03",1.4802,1.4802,1.473,1.473,4800.0],["1978-10-04",1.473,1.4802,1.4659,1.473,24000.0],["1978-10-05",1.4802,1.5305,1.4802,1.5305,70400.0],["1978-10-06",1.5305,1.5521,1.5162,1.5162,99200.0],["1978-10-09",1.5162,1.5377,1.5162,1.5162,24000.0],["1978-10-10",1.5233,1.5377,1.5233,1.5305,49600.0],["1978-10-11",1.5305,1.5305,1.5162,1.5233,116800.0],["1978-10-12",1.5233,1.5521,1.509,1.5521,225600.0],["1978-10-13",1.5593,1.6096,1.5593,1.588,129600.0],["1978-10-16",1.5808,1.5808,1.5018,1.5162,49600.0],["1978-10-17",1.509,1.509,1.4084,1.4443,59200.0],["1978-10-18",1.4443,1.4515,1.4227,1.4299,20800.0],["1978-10-19",1.4227,1.4227,1.3868,1.3868,54400.0],["1978-10-20",1.3796,1.3796,1.2144,1.2503,164800.0],["1978-10-23",1.2359,1.2359,1.1281,1.1928,259200.0],["1978-10-24",1.2,1.2431,1.2,1.2359,78400.0],["1978-10-25",1.2359,1.279,1.2359,1.279,64000.0],["1978-10-26",1.279,1.315,1.2718,1.279,155200.0],["1978-10-27",1.2503,1.2503,1.1209,1.1209,140800.0],["1978-10-30",1.0922,1.0922,0.9413,1.0922,275200.0],["1978-10-31",1.0922,1.1712,1.0419,1.0491,251200.0],["1978-11-01",1.0563,1.1784,1.0563,1.1784,302400.0],["1978-11-02",1.1784,1.1856,1.1138,1.1353,211200.0],["1978-11-03",1.1353,1.1569,1.1066,1.1569,72000.0],["1978-11-06",1.1569,1.1784,1.1569,1.1569,48000.0],["1978-11-07",1.1425,1.1425,1.0635,1.0706,318400.0],["1978-11-08",1.0706,1.0706,1.006,1.0419,78400.0],["1978-11-09",1.0419,1.0419,1.0203,1.0347,142400.0],["1978-11-10",1.0347,1.0419,0.9844,0.9844,180800.0],["1978-11-13",0.9844,0.9988,0.9269,0.9485,142400.0],["1978-11-14",0.9485,0.9629,0.9198,0.9198,118400.0],["1978-11-15",0.9269,0.9772,0.9269,0.9413,118400.0],["1978-11-16",0.9413,0.9629,0.9341,0.9629,40000.0],["1978-11-17",0.9629,0.9916,0.9485,0.9701,72000.0],["1978-11-20",0.9844,1.006,0.9844,0.9844,144000.0],["1978-11-21",0.9844,0.9988,0.9629,0.9701,478400.0],["1978-11-22",0.9701,0.9844,0.9485,0.9844,142400.0],["1978-11-24",0.9844,1.0347,0.9844,1.0347,212800.0],["1978-11-27",1.0347,1.0347,0.9916,1.0203,107200.0],["1978-11-28",1.0203,1.0275,0.9988,0.9988,121600.0],["1978-11-29",0.9988,1.0275,0.9916,1.006,121600.0],["1978-11-30",1.006,1.0203,0.9916,1.0203,72000.0],["1978-12-01",1.0563,1.1066,1.0563,1.085,150400.0],["1978-12-04",1.085,1.1066,1.0491,1.0994,161600.0],["1978-12-05",1.0994,1.1138,1.0922,1.1138,75200.0],["1978-12-06",1.1138,1.1712,1.0994,1.0994,254400.0],["1978-12-07",1.1138,1.1641,1.1138,1.1353,150400.0],["1978-12-08",1.1353,1.1425,1.1138,1.1209,54400.0],["1978-12-11",1.1138,1.1138,1.085,1.0922,102400.0],["1978-12-12",1.0922,1.0922,1.0203,1.0203,233600.0],["1978-12-13",1.006,1.006,0.9916,0.9916,148800.0],["1978-12-14",0.9916,0.9916,0.9701,0.9772,246400.0],["1978-12-15",0.9772,0.9916,0.9701,0.9701,41600.0],["1978-12-18",0.9341,0.9341,0.8838,0.8982,144000.0],["1978-12-19",0.8982,0.9198,0.891,0.9198,121600.0],["1978-12-20",0.9198,0.9198,0.9126,0.9198,60800.0],["1978-12-21",0.9198,0.9557,0.891,0.9413,316800.0],["1978-12-22",0.9485,1.0132,0.9485,1.006,124800.0],["1978-12-26",1.006,1.0203,0.9916,1.0132,76800.0],["1978-12-27",1.006,1.006,0.9485,0.9772,147200.0],["1978-12-28",0.9629,0.9629,0.9341,0.9557,251200.0],["1978-12-29",0.9557,0.9772,0.9413,0.9485,350400.0],["1979-01-02",0.9485,0.9844,0.9485,0.9844,52800.0],["1979-01-03",0.9916,1.0347,0.9916,1.0275,164800.0],["1979-01-04",1.0347,1.1066,1.0347,1.0706,123200.0],["1979-01-05",1.0635,1.0635,1.0491,1.0563,132800.0],["1979-01-08",1.0563,1.085,1.0203,1.0706,192000.0],["1979-01-09",1.0706,1.0922,1.0563,1.0778,198400.0],["1979-01-10",1.0778,1.085,1.0635,1.0706,113600.0],["1979-01-11",1.0778,1.0922,1.0778,1.0778,51200.0],["1979-01-12",1.0778,1.1281,1.0563,1.0563,376000.0],["1979-01-15",0.9198,0.9198,0.8335,0.891,492800.0],["1979-01-16",0.891,0.9413,0.891,0.9126,731200.0],["1979-01-17",0.9126,0.9126,0.8982,0.9126,334400.0],["1979-01-18",0.9126,0.9198,0.9054,0.9054,129600.0],["1979-01-19",0.9198,0.9341,0.9198,0.9341,180800.0],["1979-01-22",0.9341,0.9341,0.9198,0.9269,86400.0],["1979-01-23",0.9269,0.9341,0.9198,0.9198,283200.0],["1979-01-24",0.9198,0.9198,0.8982,0.8982,86400.0],["1979-01-25",0.8982,0.9269,0.8982,0.9269,217600.0],["1979-01-26",0.9341,0.9485,0.9341,0.9341,142400.0],["1979-01-29",0.9413,0.9485,0.9413,0.9413,91200.0],["1979-01-30",0.9485,0.9701,0.9485,0.9485,89600.0],["1979-01-31",0.9485,0.9629,0.9413,0.9485,75200.0],["1979-02-01",0.9485,0.9485,0.9198,0.9198,92800.0],["1979-02-02",0.9269,0.9413,0.9269,0.9413,67200.0],["1979-02-05",0.9413,0.9413,0.8982,0.8982,131200.0],["1979-02-06",0.9054,0.9413,0.9054,0.9269,248000.0],["1979-02-07",0.9269,0.9269,0.8982,0.9054,84800.0],["1979-02-08",0.9054,0.9341,0.9054,0.9269,531200.0],["1979-02-09",0.9269,0.9269,0.9126,0.9126,48000.0],["1979-02-12",0.9126,0.9126,0.9054,0.9054,35200.0],["1979-02-13",0.9054,0.9126,0.891,0.891,64000.0],["1979-02-14",0.891,0.9054,0.891,0.891,96000.0],["1979-02-15",0.891,0.9126,0.891,0.9126,48000.0],["1979-02-16",0.9198,0.9413,0.9198,0.9341,38400.0],["1979-02-20",0.9341,0.9413,0.9198,0.9413,44800.0],["1979-02-21",0.9413,0.9485,0.9198,0.9269,30400.0],["1979-02-22",0.9269,0.9341,0.9198,0.9269,25600.0],["1979-02-23",0.9198,0.9198,0.9126,0.9126,49600.0],["1979-02-26",0.9126,0.9198,0.891,0.9198,108800.0],["1979-02-27",0.9198,0.9198,0.8838,0.891,148800.0],["1979-02-28",0.891,0.9126,0.891,0.891,67200.0],["1979-03-01",0.891,0.9198,0.891,0.9198,46400.0],["1979-03-02",0.9198,0.9198,0.9198,0.9198,30400.0],["1979-03-05",0.9198,0.9341,0.9198,0.9269,94400.0],["1979-03-06",0.9269,0.9341,0.9054,0.9126,32000.0],["1979-03-07",0.9126,0.9198,0.9126,0.9126,11200.0],["1979-03-08",0.9126,0.9198,0.8982,0.9054,99200.0],["1979-03-09",0.9126,0.9413,0.9126,0.9269,91200.0],["1979-03-12",0.9269,0.9269,0.9198,0.9198,22400.0],["1979-03-13",0.9198,0.9413,0.9198,0.9269,78400.0],["1979-03-14",0.9269,0.9269,0.9126,0.9126,36800.0],["1979-03-15",0.9126,0.9269,0.9126,0.9126,54400.0],["1979-03-16",0.9198,0.9701,0.9198,0.9701,129600.0],["1979-03-19",0.9701,1.0347,0.9701,0.9772,200000.0],["1979-03-20",0.9772,0.9916,0.9557,0.9629,54400.0],["1979-03-21",0.9701,1.006,0.9701,0.9844,91200.0],["1979-03-22",0.9844,0.9916,0.9701,0.9772,110400.0],["1979-03-23",0.9772,1.006,0.9772,0.9988,174400.0],["1979-03-26",0.9988,1.0203,0.9988,1.006,78400.0],["1979-03-27",1.006,1.0132,0.9772,0.9844,75200.0],["1979-03-28",0.9844,0.9916,0.9629,0.9629,108800.0],["1979-03-29",0.9629,0.9629,0.9198,0.9269,155200.0],["1979-03-30",0.9269,0.9413,0.9198,0.9269,112000.0],["1979-04-02",0.9413,0.9772,0.9413,0.9629,99200.0],["1979-04-03",0.9629,0.9988,0.9629,0.9988,172800.0],["1979-04-04",1.0563,1.0922,1.0563,1.0635,588800.0],["1979-04-05",1.0706,1.1281,1.0706,1.1066,276800.0],["1979-04-06",1.1066,1.1066,1.0778,1.085,128000.0],["1979-04-09",1.085,1.1066,1.0778,1.085,124800.0],["1979-04-10",1.085,1.085,1.0706,1.0778,70400.0],["1979-04-11",1.0778,1.085,1.0419,1.0419,108800.0],["1979-04-12",1.0419,1.0635,1.0419,1.0419,110400.0],["1979-04-16",1.0347,1.0347,0.9988,1.0132,65600.0],["1979-04-17",1.0132,1.0419,0.9988,1.0275,64000.0],["1979-04-18",1.0275,1.0563,1.0132,1.0491,88000.0],["1979-04-19",1.0491,1.0635,1.0491,1.0563,243200.0],["1979-04-20",1.0563,1.0994,1.0563,1.085,131200.0],["1979-04-23",1.085,1.1425,1.085,1.1138,238400.0],["1979-04-24",1.1209,1.1425,1.1209,1.1425,203200.0],["1979-04-25",1.1425,1.1569,1.1281,1.1569,424000.0],["1979-04-26",1.1569,1.1569,1.1281,1.1353,331200.0],["1979-04-27",1.1353,1.1353,1.1138,1.1138,140800.0],["1979-04-30",1.1209,1.1569,1.1209,1.1425,265600.0],["1979-05-01",1.1425,1.1856,1.1353,1.1856,230400.0],["1979-05-02",1.1856,1.2934,1.1856,1.2431,425600.0],["1979-05-03",1.2431,1.2503,1.2072,1.2072,241600.0],["1979-05-04",1.2072,1.2215,1.1497,1.1497,121600.0],["1979-05-07",1.1497,1.1569,1.0778,1.0778,132800.0],["1979-05-08",1.0778,1.1281,1.0778,1.1138,83200.0],["1979-05-09",1.1138,1.1353,1.085,1.1209,105600.0],["1979-05-10",1.1209,1.1209,1.0635,1.0635,43200.0],["1979-05-11",1.0635,1.085,1.0563,1.0706,49600.0],["1979-05-14",1.0706,1.1209,1.0563,1.0994,86400.0],["1979-05-15",1.0994,1.1209,1.0922,1.1138,94400.0],["1979-05-16",1.1209,1.1784,1.1209,1.1569,123200.0],["1979-05-17",1.1497,1.1497,1.0994,1.1353,219200.0],["1979-05-18",1.1353,1.1497,1.1138,1.1209,68800.0],["1979-05-21",1.1209,1.1209,1.1066,1.1209,54400.0],["1979-05-22",1.1138,1.1138,1.0994,1.0994,59200.0],["1979-05-23",1.0994,1.0994,1.0778,1.0778,24000.0],["1979-05-24",1.0778,1.0922,1.0778,1.085,51200.0],["1979-05-25",1.085,1.0922,1.0778,1.0778,64000.0],["1979-05-29",1.0778,1.085,1.0706,1.0778,30400.0],["1979-05-30",1.0778,1.085,1.0563,1.0563,41600.0],["1979-05-31",1.0563,1.0635,1.0203,1.0635,78400.0],["1979-06-01",1.0635,1.0706,1.0563,1.0706,73600.0],["1979-06-04",1.0706,1.0922,1.0706,1.085,78400.0],["1979-06-05",1.085,1.0994,1.0778,1.0994,108800.0],["1979-06-06",1.0994,1.1353,1.0922,1.1353,443200.0],["1979-06-07",1.1353,1.1425,1.1281,1.1281,163200.0],["1979-06-08",1.1281,1.1353,1.1209,1.1281,116800.0],["1979-06-11",1.1281,1.1353,1.1209,1.1209,43200.0],["1979-06-12",1.1209,1.1353,1.1066,1.1353,100800.0],["1979-06-13",1.1353,1.1856,1.1209,1.1856,260800.0],["1979-06-14",1.1569,1.1569,1.1209,1.1353,116800.0],["1979-06-15",1.1138,1.1138,1.085,1.085,212800.0],["1979-06-18",1.085,1.0922,1.0778,1.085,68800.0],["1979-06-19",1.085,1.1066,1.085,1.1066,121600.0],["1979-06-20",1.1066,1.1066,1.085,1.1066,57600.0],["1979-06-21",1.1066,1.1138,1.0922,1.0994,160000.0],["1979-06-22",1.0994,1.1497,1.0994,1.1353,793600.0],["1979-06-25",1.1353,1.1497,1.1281,1.1497,121600.0],["1979-06-26",1.1497,1.1712,1.1425,1.1497,121600.0],["1979-06-27",1.1497,1.1856,1.1497,1.1784,160000.0],["1979-06-28",1.1856,1.2287,1.1856,1.2,278400.0],["1979-06-29",1.2,1.2215,1.1928,1.2072,400000.0],["1979-07-02",1.2,1.2,1.1712,1.1712,56000.0],["1979-07-03",1.1712,1.1784,1.1569,1.1784,84800.0],["1979-07-05",1.1856,1.1928,1.1856,1.1856,30400.0],["1979-07-06",1.1856,1.2,1.1856,1.2,64000.0],["1979-07-09",1.2,1.2215,1.1928,1.1928,222400.0],["1979-07-10",1.1928,1.1928,1.1569,1.1712,46400.0],["1979-07-11",1.1641,1.1641,1.1353,1.1497,379200.0],["1979-07-12",1.1497,1.1641,1.1353,1.1353,161600.0],["1979-07-13",1.1353,1.1425,1.1209,1.1209,124800.0],["1979-07-16",1.1138,1.1138,1.0922,1.0922,70400.0],["1979-07-17",1.0922,1.0922,1.0635,1.0778,105600.0],["1979-07-18",1.0706,1.0706,1.0563,1.0563,137600.0],["1979-07-19",1.0563,1.0706,1.0419,1.0563,44800.0],["1979-07-20",1.0563,1.0563,1.0491,1.0563,19200.0],["1979-07-23",1.0563,1.0635,1.0419,1.0419,51200.0],["1979-07-24",1.0491,1.0563,1.0491,1.0563,22400.0],["1979-07-25",1.0635,1.0778,1.0635,1.0778,35200.0],["1979-07-26",1.0778,1.085,1.0706,1.0778,94400.0],["1979-07-27",1.0778,1.085,1.0706,1.0706,28800.0],["1979-07-30",1.0706,1.0922,1.0706,1.0922,38400.0],["1979-07-31",1.1066,1.1281,1.1066,1.1281,158400.0],["1979-08-01",1.1281,1.1425,1.1209,1.1425,62400.0],["1979-08-02",1.1641,1.2215,1.1641,1.2072,355200.0],["1979-08-03",1.2072,1.2072,1.1712,1.1712,187200.0],["1979-08-06",1.1712,1.2,1.1569,1.2,67200.0],["1979-08-07",1.2,1.2503,1.2,1.2359,318400.0],["1979-08-08",1.2359,1.2718,1.2359,1.2431,339200.0],["1979-08-09",1.2431,1.2575,1.2215,1.2431,83200.0],["1979-08-10",1.2287,1.2287,1.1928,1.2287,76800.0],["1979-08-13",1.2287,1.2575,1.2287,1.2431,67200.0],["1979-08-14",1.2647,1.3078,1.2647,1.3078,273600.0],["1979-08-15",1.3078,1.394,1.2934,1.3796,531200.0],["1979-08-16",1.3796,1.4012,1.3293,1.3437,860800.0],["1979-08-17",1.3437,1.3581,1.3293,1.3581,168000.0],["1979-08-20",1.3581,1.3724,1.3437,1.3437,64000.0],["1979-08-21",1.3437,1.394,1.3437,1.394,371200.0],["1979-08-22",1.394,1.4515,1.3868,1.4443,284800.0],["1979-08-23",1.4443,1.4515,1.4084,1.4299,392000.0],["1979-08-24",1.4156,1.4156,1.3796,1.4084,155200.0],["1979-08-27",1.4084,1.4299,1.4084,1.4156,76800.0],["1979-08-28",1.4156,1.4299,1.3724,1.3796,129600.0],["1979-08-29",1.3653,1.3653,1.3006,1.3365,129600.0],["1979-08-30",1.3509,1.3653,1.3509,1.3581,54400.0],["1979-08-31",1.3724,1.3796,1.3724,1.3796,28800.0],["1979-09-04",1.3796,1.3796,1.3006,1.3006,124800.0],["1979-09-05",1.279,1.279,1.2503,1.2718,249600.0],["1979-09-06",1.279,1.3078,1.279,1.3006,108800.0],["1979-09-07",1.3006,1.315,1.2934,1.315,56000.0],["1979-09-10",1.3509,1.4012,1.3509,1.3868,164800.0],["1979-09-11",1.3868,1.4156,1.3796,1.3796,76800.0],["1979-09-12",1.3796,1.4012,1.3796,1.4012,121600.0],["1979-09-13",1.4012,1.4012,1.3868,1.3868,62400.0],["1979-09-14",1.3868,1.4084,1.3724,1.3796,107200.0],["1979-09-17",1.3796,1.4227,1.3796,1.4084,134400.0],["1979-09-18",1.3796,1.3796,1.3437,1.3581,144000.0],["1979-09-19",1.3581,1.394,1.3437,1.3868,67200.0],["1979-09-20",1.394,1.4299,1.394,1.4227,144000.0],["1979-09-21",1.4371,1.5233,1.4371,1.4802,500800.0],["1979-09-24",1.473,1.473,1.4299,1.4299,161600.0],["1979-09-25",1.4227,1.4227,1.4012,1.4227,204800.0],["1979-09-26",1.4227,1.5377,1.4084,1.5233,628800.0],["1979-09-27",1.5233,1.6024,1.5018,1.6024,395200.0],["1979-09-28",1.6024,1.6383,1.5377,1.5377,486400.0],["1979-10-01",1.5233,1.5233,1.4946,1.5233,195200.0],["1979-10-02",1.5233,1.5665,1.509,1.5593,132800.0],["1979-10-03",1.5593,1.6383,1.5593,1.6096,262400.0],["1979-10-04",1.6096,1.6599,1.5952,1.6311,227200.0],["1979-10-05",1.6311,1.6455,1.5952,1.5952,225600.0],["1979-10-08",1.588,1.588,1.5521,1.5521,80000.0],["1979-10-09",1.5377,1.5377,1.473,1.4874,392000.0],["1979-10-10",1.4084,1.4084,1.3221,1.4012,625600.0],["1979-10-11",1.4012,1.4371,1.394,1.4084,291200.0],["1979-10-12",1.4084,1.4299,1.3868,1.3868,225600.0],["1979-10-15",1.3581,1.3581,1.3293,1.3437,86400.0],["1979-10-16",1.3437,1.3437,1.3078,1.3365,153600.0],["1979-10-17",1.3365,1.3509,1.315,1.3221,78400.0],["1979-10-18",1.3221,1.3221,1.3078,1.3078,59200.0],["1979-10-19",1.3078,1.3078,1.2647,1.2647,92800.0],["1979-10-22",1.2647,1.2718,1.2431,1.2503,147200.0],["1979-10-23",1.2503,1.279,1.2359,1.2359,51200.0],["1979-10-24",1.2359,1.315,1.2359,1.2862,238400.0],["1979-10-25",1.2862,1.2862,1.279,1.279,86400.0],["1979-10-26",1.2862,1.315,1.2862,1.3078,227200.0],["1979-10-29",1.315,1.3437,1.315,1.3221,108800.0],["1979-10-30",1.3293,1.3581,1.3293,1.3581,57600.0],["1979-10-31",1.3581,1.3796,1.3365,1.3365,100800.0],["1979-11-01",1.3365,1.4443,1.3221,1.4371,244800.0],["1979-11-02",1.4515,1.5665,1.4515,1.5018,857600.0],["1979-11-05",1.5018,1.5233,1.4874,1.5018,203200.0],["1979-11-06",1.5018,1.5233,1.4659,1.5018,118400.0],["1979-11-07",1.4659,1.4659,1.4371,1.4515,204800.0],["1979-11-08",1.4515,1.509,1.4227,1.509,305600.0],["1979-11-09",1.5377,1.588,1.5377,1.5808,321600.0],["1979-11-12",1.5952,1.667,1.5952,1.667,278400.0],["1979-11-13",1.667,1.7102,1.6168,1.6168,286400.0],["1979-11-14",1.6167,1.667,1.6024,1.6455,156800.0],["1979-11-15",1.6455,1.6886,1.6455,1.6455,196800.0],["1979-11-16",1.6455,1.6814,1.6239,1.6814,86400.0],["1979-11-19",1.6958,1.7676,1.6958,1.7389,718400.0],["1979-11-20",1.7389,1.7676,1.667,1.667,128000.0],["1979-11-21",1.667,1.703,1.588,1.703,240000.0],["1979-11-23",1.7245,1.7461,1.7245,1.7245,342400.0],["1979-11-26",1.7245,1.8108,1.7245,1.8108,121600.0],["1979-11-27",1.8108,1.8323,1.7748,1.7892,172800.0],["1979-11-28",1.7892,1.8108,1.7245,1.8108,240000.0],["1979-11-29",1.8826,1.9114,1.8826,1.9114,654400.0],["1979-11-30",1.9114,1.9545,1.8539,1.9473,332800.0],["1979-12-03",1.9185,1.9185,1.8682,1.897,323200.0],["1979-12-04",1.897,1.9042,1.8682,1.8826,40000.0],["1979-12-05",1.9042,1.9473,1.9042,1.9257,280000.0],["1979-12-06",1.9257,1.9976,1.9257,1.9904,193600.0],["1979-12-07",1.9904,1.9904,1.9617,1.9688,142400.0],["1979-12-10",1.9617,1.9617,1.9545,1.9545,540800.0],["1979-12-11",1.9401,1.9401,1.8826,1.9257,217600.0],["1979-12-12",1.9257,1.9257,1.8395,1.8826,390400.0],["1979-12-13",1.897,1.9904,1.897,1.9832,712000.0],["1979-12-14",1.9832,2.0407,1.976,2.0407,811200.0],["1979-12-17",2.0551,2.1269,2.0551,2.1197,382400.0],["1979-12-18",2.1197,2.1413,2.0694,2.0766,558400.0],["1979-12-19",2.0766,2.1054,2.0407,2.0694,468800.0],["1979-12-20",2.0694,2.0766,2.0551,2.0551,886400.0],["1979-12-21",2.0551,2.0838,2.0551,2.0551,451200.0],["1979-12-24",2.0551,2.0551,2.0335,2.0407,366400.0],["1979-12-26",2.0407,2.0551,1.9832,2.0263,241600.0],["1979-12-27",2.0263,2.0335,2.0191,2.0335,153600.0],["1979-12-28",2.0335,2.0479,2.0263,2.0335,454400.0],["1979-12-31",2.0335,2.0479,2.012,2.0407,200000.0],["1980-01-02",2.0335,2.0335,1.9257,1.9257,411200.0],["1980-01-03",1.9257,1.9545,1.8682,1.9473,529600.0],["1980-01-04",1.9473,1.9976,1.9257,1.9473,624000.0],["1980-01-07",1.9832,2.0479,1.9832,2.0335,550400.0],["1980-01-08",2.0407,2.1126,2.0407,2.1054,680000.0],["1980-01-09",2.1629,2.2706,2.1629,2.1629,1152000.0],["1980-01-10",2.1629,2.285,2.1557,2.2563,520000.0],["1980-01-11",2.2563,2.2994,2.2347,2.2347,273600.0],["1980-01-14",2.2491,2.3281,2.2491,2.3066,372800.0],["1980-01-15",2.3066,2.3497,2.3066,2.3425,363200.0],["1980-01-16",2.364,2.4143,2.364,2.3712,452800.0],["1980-01-17",2.3712,2.3856,2.2994,2.3137,398400.0],["1980-01-18",2.3137,2.3425,2.3066,2.3425,412800.0],["1980-01-21",2.3425,2.4,2.3425,2.3712,350400.0],["1980-01-22",2.3712,2.4072,2.2994,2.3137,358400.0],["1980-01-23",2.3137,2.3712,2.3066,2.3425,238400.0],["1980-01-24",2.3856,2.4503,2.3856,2.4072,350400.0],["1980-01-25",2.4072,2.4359,2.3856,2.4359,128000.0],["1980-01-28",2.4143,2.4143,2.3569,2.364,457600.0],["1980-01-29",2.364,2.3712,2.2203,2.3137,1032000.0],["1980-01-30",2.3281,2.5078,2.3281,2.5078,606400.0],["1980-01-31",2.5078,2.5796,2.4862,2.4862,673600.0],["1980-02-01",2.4646,2.4646,2.4143,2.4575,432000.0],["1980-02-04",2.4718,2.5006,2.4718,2.4862,126400.0],["1980-02-05",2.4862,2.4862,2.4431,2.4718,145600.0],["1980-02-06",2.4934,2.5581,2.4934,2.4934,419200.0],["1980-02-07",2.4934,2.5078,2.4,2.4287,168000.0],["1980-02-08",2.4287,2.4503,2.3569,2.4,705600.0],["1980-02-11",2.4072,2.4934,2.4072,2.4575,641600.0],["1980-02-12",2.4575,2.4718,2.4215,2.4718,318400.0],["1980-02-13",2.4862,2.5509,2.4862,2.5078,478400.0],["1980-02-14",2.5078,2.5509,2.4575,2.479,286400.0],["1980-02-15",2.4718,2.4718,2.4359,2.4718,286400.0],["1980-02-19",2.4718,2.4718,2.4,2.4287,232000.0],["1980-02-20",2.4575,2.5437,2.4575,2.5293,305600.0],["1980-02-21",2.5293,2.5437,2.4503,2.4503,158400.0],["1980-02-22",2.4503,2.4934,2.3928,2.4862,299200.0],["1980-02-25",2.4718,2.4718,2.3712,2.3928,504000.0],["1980-02-26",2.3928,2.4215,2.3209,2.3497,500800.0],["1980-02-27",2.3497,2.3784,2.1844,2.1844,451200.0],["1980-02-28",2.1988,2.2994,2.1988,2.2994,320000.0],["1980-02-29",2.2994,2.3353,2.285,2.3281,94400.0],["1980-03-03",2.3281,2.3425,2.285,2.285,168000.0],["1980-03-04",2.285,2.2994,2.2563,2.2994,275200.0],["1980-03-05",2.2922,2.2922,2.2563,2.2706,57600.0],["1980-03-06",2.2634,2.2634,2.1413,2.1557,443200.0],["1980-03-07",2.1557,2.206,2.1197,2.1988,414400.0],["1980-03-10",2.1988,2.206,2.1557,2.17,140800.0],["1980-03-11",2.17,2.206,2.1557,2.1772,176000.0],["1980-03-12",2.1772,2.2203,2.1557,2.1988,48000.0],["1980-03-13",2.1988,2.2347,2.1988,2.2347,17600.0],["1980-03-14",2.2347,2.2419,2.17,2.1844,235200.0],["1980-03-17",2.1629,2.1629,2.0838,2.0838,156800.0],["1980-03-18",2.0838,2.1557,2.0191,2.1557,209600.0],["1980-03-19",2.2132,2.2706,2.2132,2.2203,344000.0],["1980-03-20",2.2275,2.2563,2.2275,2.2275,188800.0],["1980-03-21",2.206,2.206,2.1126,2.1413,264000.0],["1980-03-24",2.1269,2.1269,2.012,2.0191,169600.0],["1980-03-25",2.0191,2.0838,2.0048,2.0694,160000.0],["1980-03-26",2.0694,2.1197,2.0551,2.0623,62400.0],["1980-03-27",2.0263,2.0263,1.8323,1.9832,659200.0],["1980-03-28",1.9832,2.1485,1.9545,2.1485,244800.0],["1980-03-31",2.1557,2.2419,2.1557,2.1988,187200.0],["1980-04-01",2.1988,2.2203,2.17,2.1844,142400.0],["1980-04-02",2.1844,2.2132,2.17,2.17,132800.0],["1980-04-03",2.1557,2.1557,2.0982,2.0982,144000.0],["1980-04-07",2.0838,2.0838,1.9832,2.0048,166400.0],["1980-04-08",2.0048,2.0048,1.9904,1.9976,100800.0],["1980-04-09",1.9976,2.0335,1.9976,2.0335,116800.0],["1980-04-10",2.0407,2.0766,2.0407,2.0551,332800.0],["1980-04-11",2.0623,2.1413,2.0623,2.0982,145600.0],["1980-04-14",2.0982,2.1269,2.012,2.012,179200.0],["1980-04-15",2.012,2.0407,1.9976,2.0048,41600.0],["1980-04-16",2.0048,2.0407,1.9617,1.9617,112000.0],["1980-04-17",1.9617,1.9832,1.9401,1.9473,166400.0],["1980-04-18",1.9473,1.9545,1.897,1.9257,171200.0],["1980-04-21",1.8826,1.8826,1.8539,1.8539,216000.0],["1980-04-22",1.9401,2.0263,1.9401,1.9832,356800.0],["1980-04-23",1.9976,2.0551,1.9976,2.012,172800.0],["1980-04-24",2.012,2.0694,1.9976,2.0694,448000.0],["1980-04-25",2.0694,2.0694,2.0407,2.0479,75200.0],["1980-04-28",2.0766,2.1197,2.0766,2.0982,102400.0],["1980-04-29",2.0982,2.1126,2.0551,2.0551,147200.0],["1980-04-30",2.0551,2.0838,2.0407,2.0694,393600.0],["1980-05-01",2.0694,2.091,2.0263,2.0263,201600.0],["1980-05-02",2.012,2.012,1.9904,1.9904,116800.0],["1980-05-05",1.9904,2.012,1.9904,1.9904,28800.0],["1980-05-06",2.012,2.0335,2.012,2.012,110400.0],["1980-05-07",2.012,2.0407,1.9832,1.9832,174400.0],["1980-05-08",1.9688,1.9688,1.9329,1.9401,91200.0],["1980-05-09",1.9257,1.9257,1.8539,1.8539,300800.0],["1980-05-12",1.8539,1.8539,1.782,1.8251,300800.0],["1980-05-13",1.8395,1.897,1.8395,1.897,86400.0],["1980-05-14",1.897,1.9688,1.897,1.9545,153600.0],["1980-05-15",1.9545,1.9617,1.9257,1.9401,51200.0],["1980-05-16",1.9545,1.9688,1.9545,1.9545,70400.0],["1980-05-19",1.9545,1.9545,1.9329,1.9329,62400.0],["1980-05-20",1.9329,1.9832,1.9257,1.9832,281600.0],["1980-05-21",1.9832,2.0048,1.9545,1.976,147200.0],["1980-05-22",1.9976,2.0838,1.9976,2.0838,627200.0],["1980-05-23",2.0838,2.1197,2.0838,2.1054,169600.0],["1980-05-27",2.1197,2.1557,2.1197,2.1197,500800.0],["1980-05-28",2.1197,2.1341,2.1126,2.1197,81600.0],["1980-05-29",2.1197,2.1269,2.0407,2.0551,256000.0],["1980-05-30",2.0263,2.0263,1.9976,2.0263,238400.0],["1980-06-02",2.0263,2.0407,1.9976,2.0263,91200.0],["1980-06-03",2.0263,2.0335,1.9904,1.9904,49600.0],["1980-06-04",1.9904,2.0694,1.9904,2.0551,552000.0],["1980-06-05",2.0694,2.1054,2.0694,2.0694,156800.0],["1980-06-06",2.0623,2.0623,2.0263,2.0623,192000.0],["1980-06-09",2.0623,2.1054,2.0479,2.0479,182400.0],["1980-06-10",2.0407,2.0407,1.9688,1.9832,820800.0],["1980-06-11",1.9832,2.0263,1.9688,2.0263,344000.0],["1980-06-12",2.0551,2.0982,2.0551,2.0694,198400.0],["1980-06-13",2.1054,2.1413,2.1054,2.1126,254400.0],["1980-06-16",2.1126,2.1413,2.0838,2.091,160000.0],["1980-06-17",2.091,2.1126,2.0551,2.0551,188800.0],["1980-06-18",2.0551,2.0838,2.0407,2.0479,230400.0],["1980-06-19",2.0479,2.0766,2.0407,2.0479,214400.0],["1980-06-20",2.0479,2.0838,2.0407,2.0694,224000.0],["1980-06-23",2.0694,2.1126,2.0479,2.1126,144000.0],["1980-06-24",2.1557,2.2275,2.1557,2.2132,198400.0],["1980-06-25",2.2203,2.2778,2.2203,2.2419,228800.0],["1980-06-26",2.2419,2.2706,2.1844,2.1844,256000.0],["1980-06-27",2.1844,2.1916,2.1413,2.1485,86400.0],["1980-06-30",2.1413,2.1413,2.0191,2.0191,164800.0],["1980-07-01",2.0335,2.0551,2.0335,2.0335,260800.0],["1980-07-02",2.0335,2.0479,1.897,1.897,1963200.0],["1980-07-03",1.9114,1.9976,1.9114,1.9257,526400.0],["1980-07-07",1.9545,2.0335,1.9545,1.9832,667200.0],["1980-07-08",1.9832,2.0335,1.9688,1.9688,225600.0],["1980-07-09",1.9688,2.0694,1.9688,2.0551,414400.0],["1980-07-10",2.0551,2.0982,2.0407,2.0766,467200.0],["1980-07-11",2.0766,2.2132,2.0766,2.2132,262400.0],["1980-07-14",2.2131,2.2563,2.206,2.2419,308800.0],["1980-07-15",2.2419,2.3209,2.2419,2.2419,556800.0],["1980-07-16",2.2419,2.2922,2.2419,2.2922,836800.0],["1980-07-17",2.2922,2.2994,2.2706,2.285,153600.0],["1980-07-18",2.285,2.285,2.2419,2.2491,718400.0],["1980-07-21",2.2491,2.2994,2.2419,2.285,377600.0],["1980-07-22",2.2922,2.364,2.2922,2.3353,286400.0],["1980-07-23",2.3353,2.3928,2.3353,2.364,190400.0],["1980-07-24",2.364,2.364,2.3066,2.3066,164800.0],["1980-07-25",2.3066,2.3066,2.2563,2.2563,129600.0],["1980-07-28",2.2419,2.2419,2.1844,2.2347,457600.0],["1980-07-29",2.2347,2.2563,2.2132,2.2563,179200.0],["1980-07-30",2.285,2.4072,2.285,2.4,376000.0],["1980-07-31",2.4,2.4646,2.3425,2.4646,684800.0],["1980-08-01",2.4646,2.5581,2.4287,2.4718,600000.0],["1980-08-04",2.4718,2.4718,2.4072,2.4143,412800.0],["1980-08-05",2.4143,2.4287,2.3928,2.3928,196800.0],["1980-08-06",2.364,2.364,2.3281,2.3569,657600.0],["1980-08-07",2.364,2.4,2.364,2.4,782400.0],["1980-08-08",2.4287,2.5724,2.4287,2.5293,595200.0],["1980-08-11",2.5293,2.5581,2.4862,2.5581,334400.0],["1980-08-12",2.5581,2.5796,2.5581,2.5581,492800.0],["1980-08-13",2.5581,2.6587,2.5293,2.6515,371200.0],["1980-08-14",2.6515,2.7449,2.6443,2.7449,374400.0],["1980-08-15",2.7449,2.7593,2.6658,2.6658,195200.0],["1980-08-18",2.6658,2.673,2.5437,2.5724,296000.0],["1980-08-19",2.5293,2.5293,2.4718,2.4718,313600.0],["1980-08-20",2.4718,2.4718,2.4431,2.4718,401600.0],["1980-08-21",2.4934,2.5796,2.4934,2.5796,350400.0],["1980-08-22",2.6012,2.6587,2.6012,2.6155,273600.0],["1980-08-25",2.6155,2.6658,2.6155,2.6227,80000.0],["1980-08-26",2.6227,2.6371,2.594,2.6012,121600.0],["1980-08-27",2.6012,2.6371,2.5868,2.6012,128000.0],["1980-08-28",2.5724,2.5724,2.5078,2.5078,296000.0],["1980-08-29",2.4862,2.4862,2.4503,2.4718,160000.0],["1980-09-02",2.4718,2.5149,2.4,2.5149,400000.0],["1980-09-03",2.5365,2.5796,2.5365,2.5724,212800.0],["1980-09-04",2.6012,2.6946,2.6012,2.6227,460800.0],["1980-09-05",2.6299,2.7305,2.6299,2.7018,305600.0],["1980-09-08",2.7018,2.7233,2.6155,2.6155,408000.0],["1980-09-09",2.6155,2.6587,2.5868,2.6443,505600.0],["1980-09-10",2.6515,2.7018,2.6515,2.673,137600.0],["1980-09-11",2.6946,2.8742,2.6946,2.867,587200.0],["1980-09-12",2.867,2.8886,2.8311,2.8598,212800.0],["1980-09-15",2.8167,2.8167,2.7736,2.788,464000.0],["1980-09-16",2.8096,2.8886,2.8096,2.8742,177600.0],["1980-09-17",2.9173,3.0898,2.9173,3.0682,448000.0],["1980-09-18",3.0682,3.1616,2.9892,3.0179,763200.0],["1980-09-19",3.0323,3.2191,3.0323,3.1904,312000.0],["1980-09-22",3.176,3.176,3.0898,3.1042,203200.0],["1980-09-23",3.1042,3.1042,2.8742,2.8742,372800.0],["1980-09-24",2.8742,2.982,2.7736,2.9604,612800.0],["1980-09-25",2.9604,2.9892,2.8455,2.8886,176000.0],["1980-09-26",2.8886,2.8886,2.6874,2.7736,376000.0],["1980-09-29",2.7161,2.7161,2.5724,2.6587,409600.0],["1980-09-30",2.6587,2.7593,2.6587,2.7521,147200.0],["1980-10-01",2.7521,2.7952,2.7521,2.7952,196800.0],["1980-10-02",2.7952,2.867,2.7952,2.8311,124800.0],["1980-10-03",2.8383,2.8886,2.8383,2.8527,118400.0],["1980-10-06",2.8958,2.9748,2.8958,2.9604,259200.0],["1980-10-07",2.9892,3.0682,2.9892,3.0323,384000.0],["1980-10-08",3.0323,3.1042,3.0323,3.1042,211200.0],["1980-10-09",3.1042,3.1042,3.0036,3.0036,83200.0],["1980-10-10",3.0036,3.0036,2.8886,2.8886,180800.0],["1980-10-13",2.9173,2.9748,2.9173,2.9676,59200.0],["1980-10-14",2.9676,2.9892,2.9533,2.982,150400.0],["1980-10-15",2.982,2.9892,2.9461,2.9461,80000.0],["1980-10-16",2.9461,2.9676,2.8886,2.8886,228800.0],["1980-10-17",2.8527,2.8527,2.7664,2.7664,214400.0],["1980-10-20",2.7664,2.8742,2.7377,2.8742,97600.0],["1980-10-21",2.9173,2.9892,2.9173,2.9245,232000.0],["1980-10-22",2.9245,2.9317,2.903,2.9317,51200.0],["1980-10-23",2.9317,3.0036,2.8814,2.8814,382400.0],["1980-10-24",2.8814,2.903,2.867,2.8814,75200.0],["1980-10-27",2.867,2.867,2.7593,2.7952,97600.0],["1980-10-28",2.7952,2.8096,2.7736,2.788,88000.0],["1980-10-29",2.7952,2.8383,2.7952,2.8383,32000.0],["1980-10-30",2.8311,2.8311,2.7952,2.7952,28800.0],["1980-10-31",2.7521,2.7521,2.594,2.6443,436800.0],["1980-11-03",2.6658,2.7449,2.6658,2.7449,257600.0],["1980-11-05",2.8239,2.8886,2.8239,2.8239,409600.0],["1980-11-06",2.8239,2.8239,2.7161,2.7161,347200.0],["1980-11-07",2.7161,2.7593,2.6946,2.7377,252800.0],["1980-11-10",2.7593,2.8024,2.7593,2.7593,180800.0],["1980-11-11",2.788,2.8742,2.788,2.8311,260800.0],["1980-11-12",2.8527,2.9173,2.8527,2.9173,219200.0],["1980-11-13",2.9748,3.2335,2.9748,3.2335,736000.0],["1980-11-14",3.2335,3.2479,3.1329,3.1904,355200.0],["1980-11-17",3.1904,3.3485,3.1185,3.3054,289600.0],["1980-11-18",3.3485,3.4347,3.3485,3.3916,252800.0],["1980-11-19",3.3916,3.4347,3.3772,3.3772,227200.0],["1980-11-20",3.3772,3.4203,3.3557,3.3557,105600.0],["1980-11-21",3.3557,3.3772,3.3054,3.3054,38400.0],["1980-11-24",3.2766,3.2766,3.1616,3.2479,360000.0],["1980-11-25",3.2622,3.3341,3.2622,3.3341,60800.0],["1980-11-26",3.3341,3.3988,3.2407,3.2838,174400.0],["1980-11-28",3.2766,3.2766,3.2479,3.2622,107200.0],["1980-12-01",3.2622,3.3054,3.1473,3.1473,200000.0],["1980-12-02",3.1185,3.1185,3.061,3.1042,112000.0],["1980-12-03",3.1042,3.1042,3.061,3.097,134400.0],["1980-12-04",3.097,3.1329,3.0898,3.1113,91200.0],["1980-12-05",3.1113,3.1329,3.0682,3.1042,73600.0],["1980-12-08",3.0754,3.0754,2.8958,2.9317,420800.0],["1980-12-09",2.9245,2.9245,2.8527,2.903,308800.0],["1980-12-10",2.903,2.903,2.8383,2.8383,80000.0],["1980-12-11",2.8167,2.8167,2.6802,2.7233,280000.0],["1980-12-12",2.7233,2.8024,2.6802,2.788,115200.0],["1980-12-15",2.8311,2.8886,2.8311,2.8455,105600.0],["1980-12-16",2.8455,2.8742,2.8239,2.8742,134400.0],["1980-12-17",2.8742,2.9245,2.8455,2.9245,209600.0],["1980-12-18",2.9317,2.9964,2.9317,2.9317,97600.0],["1980-12-19",2.9245,2.9245,2.8742,2.9173,105600.0],["1980-12-22",2.9173,2.9604,2.8886,2.9604,54400.0],["1980-12-23",2.9604,3.0179,2.9173,2.9317,153600.0],["1980-12-24",2.9317,2.9676,2.903,2.9389,110400.0],["1980-12-26",2.9389,2.9389,2.9389,2.9389,8000.0],["1980-12-29",2.9389,2.9461,2.8742,2.8742,142400.0],["1980-12-30",2.867,2.867,2.8167,2.8455,96000.0],["1980-12-31",2.8455,2.8527,2.7808,2.7808,51200.0],["1981-01-02",2.7593,2.7593,2.7018,2.709,110400.0],["1981-01-05",2.709,2.8167,2.6443,2.8024,148800.0],["1981-01-06",2.8455,2.9389,2.8455,2.8742,204800.0],["1981-01-07",2.7593,2.7593,2.709,2.7593,404800.0],["1981-01-08",2.7593,2.8024,2.7161,2.7161,145600.0],["1981-01-09",2.7161,2.7161,2.6874,2.6874,62400.0],["1981-01-12",2.6874,2.6874,2.6515,2.6515,200000.0],["1981-01-13",2.6515,2.6946,2.6371,2.6946,297600.0],["1981-01-14",2.6946,2.7449,2.6946,2.7161,115200.0],["1981-01-15",2.7018,2.7018,2.673,2.6874,200000.0],["1981-01-16",2.6874,2.7161,2.673,2.6946,152000.0],["1981-01-19",2.6946,2.6946,2.673,2.6874,145600.0],["1981-01-20",2.673,2.673,2.6587,2.6587,89600.0],["1981-01-21",2.6443,2.6443,2.5868,2.5868,374400.0],["1981-01-22",2.5868,2.6155,2.5293,2.5724,214400.0],["1981-01-23",2.5581,2.5581,2.5149,2.5293,230400.0],["1981-01-26",2.5149,2.5149,2.4359,2.4359,169600.0],["1981-01-27",2.4503,2.4718,2.4503,2.4646,329600.0],["1981-01-28",2.4646,2.479,2.4503,2.4646,49600.0],["1981-01-29",2.4646,2.4718,2.4503,2.4575,174400.0],["1981-01-30",2.4575,2.4575,2.4215,2.4215,235200.0],["1981-02-02",2.3856,2.3856,2.2994,2.3137,545600.0],["1981-02-03",2.3137,2.3137,2.206,2.2994,270400.0],["1981-02-04",2.3281,2.3856,2.3281,2.3784,225600.0],["1981-02-05",2.4215,2.4575,2.4215,2.4431,401600.0],["1981-02-06",2.4431,2.4718,2.4431,2.4646,217600.0],["1981-02-09",2.4646,2.4646,2.3784,2.3856,51200.0],["1981-02-10",2.3856,2.4,2.3712,2.3712,126400.0],["1981-02-11",2.3712,2.3712,2.3425,2.3497,84800.0],["1981-02-12",2.3209,2.3209,2.2563,2.2634,225600.0],["1981-02-13",2.2635,2.3066,2.2491,2.3066,65600.0],["1981-02-17",2.3066,2.3425,2.2778,2.2994,80000.0],["1981-02-18",2.2994,2.3209,2.2922,2.3137,60800.0],["1981-02-19",2.3137,2.3425,2.2706,2.2706,153600.0],["1981-02-20",2.2634,2.2634,2.1485,2.1629,345600.0],["1981-02-23",2.1629,2.2275,2.1557,2.2203,188800.0],["1981-02-24",2.2347,2.285,2.2347,2.2347,76800.0],["1981-02-25",2.2419,2.2778,2.2419,2.2706,360000.0],["1981-02-26",2.2706,2.3209,2.2563,2.2563,192000.0],["1981-02-27",2.2419,2.2419,2.1916,2.1916,235200.0],["1981-03-02",2.1916,2.206,2.1485,2.206,246400.0],["1981-03-03",2.206,2.2634,2.206,2.2634,228800.0],["1981-03-04",2.2778,2.3425,2.2778,2.2994,96000.0],["1981-03-05",2.2994,2.3066,2.285,2.285,76800.0],["1981-03-06",2.2706,2.2706,2.2347,2.2491,185600.0],["1981-03-09",2.2491,2.2634,2.2419,2.2419,96000.0],["1981-03-10",2.2419,2.2706,2.2419,2.2419,41600.0],["1981-03-11",2.2419,2.2778,2.2275,2.2275,121600.0],["1981-03-12",2.2275,2.2563,2.206,2.2563,124800.0],["1981-03-13",2.3137,2.4287,2.3137,2.364,742400.0],["1981-03-16",2.364,2.3712,2.3281,2.3569,601600.0],["1981-03-17",2.3856,2.5078,2.3856,2.3856,371200.0],["1981-03-18",2.3856,2.4575,2.3856,2.4575,246400.0],["1981-03-19",2.4575,2.5006,2.4503,2.4503,196800.0],["1981-03-20",2.4503,2.4503,2.4,2.4,137600.0],["1981-03-23",2.4143,2.4431,2.4143,2.4431,208000.0],["1981-03-24",2.5006,2.5796,2.5006,2.5149,216000.0],["1981-03-25",2.285,2.285,2.1916,2.1988,744000.0],["1981-03-26",2.1988,2.1988,2.0982,2.0982,612800.0],["1981-03-27",2.1054,2.1413,2.1054,2.1341,315200.0],["1981-03-30",2.1557,2.2275,2.1557,2.1988,232000.0],["1981-03-31",2.1988,2.2922,2.1988,2.285,238400.0],["1981-04-01",2.2706,2.2706,2.1844,2.1844,112000.0],["1981-04-02",2.1844,2.2275,2.1772,2.2132,1020800.0],["1981-04-03",2.2132,2.2275,2.1413,2.1413,508800.0],["1981-04-06",2.1341,2.1341,2.0982,2.1269,153600.0],["1981-04-07",2.1269,2.1629,2.1269,2.1629,408000.0],["1981-04-08",2.1629,2.1629,2.0838,2.091,153600.0],["1981-04-09",2.091,2.1557,2.0551,2.1557,270400.0],["1981-04-10",2.1844,2.2347,2.1844,2.2347,177600.0],["1981-04-13",2.2347,2.3281,2.2275,2.2994,158400.0],["1981-04-14",2.2994,2.3066,2.2635,2.285,292800.0],["1981-04-15",2.285,2.3137,2.2706,2.2706,180800.0],["1981-04-16",2.2922,2.3497,2.2922,2.3425,304000.0],["1981-04-20",2.3425,2.4143,2.3353,2.4143,137600.0],["1981-04-21",2.4143,2.4143,2.364,2.4143,155200.0],["1981-04-22",2.4143,2.4143,2.3712,2.3712,190400.0],["1981-04-23",2.3712,2.4143,2.3712,2.3784,243200.0],["1981-04-24",2.3784,2.4143,2.3425,2.3712,84800.0],["1981-04-27",2.3712,2.4,2.3425,2.4,121600.0],["1981-04-28",2.3856,2.3856,2.2922,2.3066,76800.0],["1981-04-29",2.3066,2.3281,2.2203,2.2203,124800.0],["1981-04-30",2.2203,2.2419,2.2132,2.2132,43200.0],["1981-05-01",2.2132,2.2563,2.2132,2.2132,72000.0],["1981-05-04",2.2132,2.2275,2.17,2.1844,72000.0],["1981-05-05",2.1844,2.1988,2.1557,2.1557,139200.0],["1981-05-06",2.1557,2.1772,2.1557,2.1557,67200.0],["1981-05-07",2.1557,2.2132,2.1557,2.206,76800.0],["1981-05-08",2.206,2.2563,2.206,2.2203,537600.0],["1981-05-11",2.2203,2.2706,2.1916,2.2706,128000.0],["1981-05-12",2.2563,2.2563,2.1916,2.2132,478400.0],["1981-05-13",2.2132,2.2132,2.1916,2.1916,220800.0],["1981-05-14",2.2132,2.2419,2.2132,2.2275,502400.0],["1981-05-15",2.2491,2.2778,2.2491,2.2563,193600.0],["1981-05-18",2.2563,2.2706,2.1988,2.206,283200.0],["1981-05-19",2.206,2.2275,2.1844,2.2275,203200.0],["1981-05-20",2.2275,2.2419,2.2132,2.2203,297600.0],["1981-05-21",2.2131,2.2131,2.1772,2.1988,219200.0],["1981-05-22",2.2132,2.2563,2.2132,2.2563,632000.0],["1981-05-26",2.2563,2.2706,2.2491,2.2491,212800.0],["1981-05-27",2.2491,2.4143,2.2419,2.4143,1336000.0],["1981-05-28",2.4287,2.5149,2.4287,2.4718,924800.0],["1981-05-29",2.4934,2.6012,2.4934,2.5652,662400.0],["1981-06-01",2.5293,2.5293,2.4287,2.4718,270400.0],["1981-06-02",2.4503,2.4503,2.4287,2.4359,73600.0],["1981-06-03",2.4359,2.4575,2.364,2.4575,358400.0],["1981-06-04",2.4575,2.4646,2.4143,2.4575,206400.0],["1981-06-05",2.4575,2.5006,2.4575,2.4718,619200.0],["1981-06-08",2.4718,2.4862,2.4503,2.4575,67200.0],["1981-06-09",2.4575,2.5293,2.4431,2.5293,161600.0],["1981-06-10",2.5293,2.5868,2.5149,2.5149,219200.0],["1981-06-11",2.5149,2.5149,2.4359,2.4431,622400.0],["1981-06-12",2.4718,2.5221,2.4718,2.5078,680000.0],["1981-06-15",2.5078,2.5437,2.4646,2.4718,302400.0],["1981-06-16",2.4718,2.4862,2.3784,2.4072,502400.0],["1981-06-17",2.4072,2.4143,2.3856,2.3928,140800.0],["1981-06-18",2.3928,2.4143,2.3425,2.3425,147200.0],["1981-06-19",2.3281,2.3281,2.2634,2.2778,283200.0],["1981-06-22",2.2778,2.2778,2.2563,2.2563,36800.0],["1981-06-23",2.2635,2.3066,2.2635,2.3066,161600.0],["1981-06-24",2.3066,2.3209,2.2706,2.285,96000.0],["1981-06-25",2.2634,2.2634,2.206,2.2275,232000.0],["1981-06-26",2.2275,2.2275,2.1341,2.1341,72000.0],["1981-06-29",2.1341,2.17,2.1269,2.17,596800.0],["1981-06-30",2.1844,2.2203,2.1844,2.1988,156800.0],["1981-07-01",2.1988,2.2203,2.17,2.17,60800.0],["1981-07-02",2.1557,2.1557,2.0838,2.0838,368000.0],["1981-07-06",2.0838,2.0982,2.012,2.012,67200.0],["1981-07-07",2.012,2.0694,2.0048,2.012,326400.0],["1981-07-08",2.0191,2.0551,2.0191,2.0407,139200.0],["1981-07-09",2.0407,2.0694,2.012,2.0694,288000.0],["1981-07-10",2.0838,2.0982,2.0838,2.0982,41600.0],["1981-07-13",2.0838,2.0838,2.0479,2.0551,124800.0],["1981-07-14",2.0551,2.0551,2.0191,2.0191,132800.0],["1981-07-15",2.0191,2.0479,2.0191,2.0263,73600.0],["1981-07-16",2.0263,2.0335,2.0263,2.0335,17600.0],["1981-07-17",2.0335,2.0551,2.0335,2.0551,28800.0],["1981-07-20",2.0551,2.0694,2.0407,2.0694,150400.0],["1981-07-21",2.0551,2.0551,2.0191,2.0191,166400.0],["1981-07-22",2.0263,2.0407,2.0263,2.0263,139200.0],["1981-07-23",2.0263,2.1485,2.0048,2.1485,190400.0],["1981-07-24",2.1485,2.1485,2.0982,2.1197,94400.0],["1981-07-27",2.1197,2.1988,2.1054,2.1988,371200.0],["1981-07-28",2.1988,2.2132,2.1557,2.17,318400.0],["1981-07-29",2.17,2.1844,2.1557,2.1629,456000.0],["1981-07-30",2.1629,2.17,2.1341,2.1341,40000.0],["1981-07-31",2.1341,2.1341,2.1126,2.1126,32000.0],["1981-08-03",2.1126,2.1197,2.0551,2.0551,115200.0],["1981-08-04",2.0551,2.0982,2.0407,2.0982,97600.0],["1981-08-05",2.0982,2.1269,2.0766,2.0982,88000.0],["1981-08-06",2.0982,2.0982,2.0479,2.0551,91200.0],["1981-08-07",2.0407,2.0407,2.0191,2.0335,120000.0],["1981-08-10",2.0335,2.0551,2.0191,2.0551,76800.0],["1981-08-11",2.0694,2.1197,2.0694,2.1197,168000.0],["1981-08-12",2.1413,2.1629,2.1413,2.1629,67200.0],["1981-08-13",2.1557,2.1557,2.1413,2.1557,96000.0],["1981-08-14",2.1413,2.1413,2.1197,2.1197,91200.0],["1981-08-17",2.1197,2.1269,2.1054,2.1054,67200.0],["1981-08-18",2.1054,2.1269,2.1054,2.1054,43200.0],["1981-08-19",2.091,2.091,2.0694,2.0694,537600.0],["1981-08-20",2.0694,2.091,2.0694,2.0766,232000.0],["1981-08-21",2.0766,2.0766,2.0766,2.0766,27200.0],["1981-08-24",2.0694,2.0694,2.0263,2.0263,222400.0],["1981-08-25",2.0263,2.0551,2.012,2.0263,601600.0],["1981-08-26",2.0407,2.0623,2.0407,2.0479,57600.0],["1981-08-27",2.0479,2.0623,2.0335,2.0335,321600.0],["1981-08-28",2.0335,2.0479,2.0263,2.0407,72000.0],["1981-08-31",2.0407,2.0694,2.0191,2.0191,110400.0],["1981-09-01",2.0191,2.0191,1.9545,1.9545,468800.0],["1981-09-02",1.9545,1.9617,1.9329,1.9329,100800.0],["1981-09-03",1.9185,1.9185,1.8036,1.8323,232000.0],["1981-09-04",1.8323,1.8539,1.8108,1.8395,844800.0],["1981-09-08",1.8395,1.8395,1.8036,1.8179,204800.0],["1981-09-09",1.8179,1.8611,1.8179,1.8611,116800.0],["1981-09-10",1.8611,1.9185,1.8611,1.9042,102400.0],["1981-09-11",1.9257,1.9473,1.9257,1.9329,76800.0],["1981-09-14",1.9185,1.9185,1.8898,1.897,219200.0],["1981-09-15",1.897,1.897,1.8682,1.8754,120000.0],["1981-09-16",1.8539,1.8539,1.7964,1.8323,417600.0],["1981-09-17",1.8323,1.8754,1.8323,1.8395,118400.0],["1981-09-18",1.8323,1.8323,1.8036,1.8036,201600.0],["1981-09-21",1.8036,1.8539,1.7892,1.8323,156800.0],["1981-09-22",1.8323,1.8395,1.8179,1.8251,36800.0],["1981-09-23",1.8251,1.8251,1.7317,1.782,200000.0],["1981-09-24",1.782,1.8251,1.782,1.8036,280000.0],["1981-09-25",1.7892,1.7892,1.7461,1.7461,212800.0],["1981-09-28",1.7461,1.782,1.667,1.782,212800.0],["1981-09-29",1.8179,1.8826,1.8179,1.8323,406400.0],["1981-09-30",1.8323,1.8395,1.8251,1.8323,107200.0],["1981-10-01",1.8323,1.8323,1.7964,1.8036,123200.0],["1981-10-02",1.8036,1.8323,1.7964,1.8323,104000.0],["1981-10-05",1.8323,1.8539,1.8251,1.8539,73600.0],["1981-10-06",1.8539,1.8898,1.8395,1.8754,105600.0],["1981-10-07",1.8754,1.8826,1.8539,1.8754,67200.0],["1981-10-08",1.9042,1.976,1.9042,1.976,72000.0],["1981-10-09",1.976,1.976,1.8898,1.9042,86400.0],["1981-10-12",1.9042,1.9114,1.897,1.9114,134400.0],["1981-10-13",1.9114,1.9114,1.8826,1.8826,206400.0],["1981-10-14",1.8898,1.8898,1.8898,1.8898,3200.0],["1981-10-15",1.8754,1.8754,1.8395,1.8395,51200.0],["1981-10-16",1.8251,1.8251,1.7892,1.7892,97600.0],["1981-10-19",1.7676,1.7676,1.7245,1.7389,120000.0],["1981-10-20",1.7389,1.7676,1.7245,1.7676,531200.0],["1981-10-21",1.7676,1.8395,1.7605,1.8108,185600.0],["1981-10-22",1.8251,1.8467,1.8251,1.8251,56000.0],["1981-10-23",1.8251,1.8251,1.7964,1.7964,68800.0],["1981-10-26",1.7964,1.8179,1.782,1.782,80000.0],["1981-10-27",1.7964,1.8108,1.7964,1.8108,6400.0],["1981-10-28",1.8179,1.8323,1.8179,1.8251,110400.0],["1981-10-29",1.8251,1.8323,1.8108,1.8108,420800.0],["1981-10-30",1.8108,1.8754,1.8108,1.8682,686400.0],["1981-11-02",1.8682,1.9257,1.8467,1.9042,166400.0],["1981-11-03",1.9042,1.9401,1.8826,1.9401,89600.0],["1981-11-04",1.9401,1.9688,1.9185,1.9545,120000.0],["1981-11-05",1.9545,1.9832,1.9545,1.976,40000.0],["1981-11-06",1.9617,1.9617,1.9329,1.9329,388800.0],["1981-11-09",1.9114,1.9114,1.8611,1.8611,134400.0],["1981-11-10",1.897,1.9114,1.897,1.897,422400.0],["1981-11-11",1.897,1.9042,1.897,1.9042,67200.0],["1981-11-12",1.9257,1.9688,1.9257,1.9688,32000.0],["1981-11-13",1.9688,2.0407,1.9688,2.0407,129600.0],["1981-11-16",2.0263,2.0263,1.9401,1.9545,139200.0],["1981-11-17",1.9545,1.9545,1.9329,1.9473,59200.0],["1981-11-18",1.9473,1.9617,1.9473,1.9473,176000.0],["1981-11-19",1.9545,1.9832,1.9545,1.9545,35200.0],["1981-11-20",1.9688,2.0551,1.9688,2.0335,169600.0],["1981-11-23",2.0335,2.0407,2.012,2.012,64000.0],["1981-11-24",2.0191,2.0407,2.0191,2.0191,673600.0],["1981-11-25",2.0191,2.0407,2.0048,2.012,89600.0],["1981-11-27",1.9976,1.9976,1.9688,1.9688,120000.0],["1981-11-30",1.9688,1.9832,1.9401,1.9688,97600.0],["1981-12-01",1.9545,1.9545,1.9257,1.9473,179200.0],["1981-12-02",1.9401,1.9401,1.9185,1.9329,859200.0],["1981-12-03",1.9257,1.9257,1.8898,1.8898,134400.0],["1981-12-04",1.9185,1.9401,1.9185,1.9257,84800.0],["1981-12-07",1.9257,1.9257,1.9042,1.9257,33600.0],["1981-12-08",1.9185,1.9185,1.8898,1.897,128000.0],["1981-12-09",1.897,1.897,1.8826,1.8826,35200.0],["1981-12-10",1.8826,1.8826,1.8108,1.8108,121600.0],["1981-12-11",1.8108,1.8323,1.7676,1.7964,121600.0],["1981-12-14",1.782,1.782,1.7317,1.7676,99200.0],["1981-12-15",1.7676,1.7676,1.7389,1.7533,80000.0],["1981-12-16",1.7676,1.782,1.7676,1.782,696000.0],["1981-12-17",1.7964,1.8539,1.7964,1.8539,67200.0],["1981-12-18",1.8682,1.9617,1.8682,1.9473,110400.0],["1981-12-21",1.9473,1.9832,1.9473,1.9832,84800.0],["1981-12-22",1.9832,2.0048,1.976,1.9904,132800.0],["1981-12-23",1.9904,1.9976,1.9904,1.9904,97600.0],["1981-12-24",1.9904,1.9976,1.9832,1.9832,99200.0],["1981-12-28",1.9832,2.012,1.9832,2.012,89600.0],["1981-12-29",2.012,2.012,1.9976,1.9976,150400.0],["1981-12-30",2.012,2.0263,2.012,2.012,72000.0],["1981-12-31",2.012,2.0263,2.012,2.012,56000.0],["1982-01-04",2.012,2.0694,2.012,2.0694,81600.0],["1982-01-05",2.0623,2.0623,2.0191,2.0191,43200.0],["1982-01-06",1.9976,1.9976,1.9688,1.9688,224000.0],["1982-01-07",1.9688,1.9688,1.9545,1.9545,97600.0],["1982-01-08",1.9545,1.9545,1.9545,1.9545,131200.0],["1982-01-11",1.9617,1.9832,1.9617,1.9617,1262400.0],["1982-01-12",1.9545,1.9545,1.9473,1.9473,24000.0],["1982-01-13",1.9473,1.9545,1.9185,1.9185,155200.0],["1982-01-14",1.9185,1.9185,1.897,1.9185,33600.0],["1982-01-15",1.9185,1.9185,1.897,1.9042,40000.0],["1982-01-18",1.9042,1.9185,1.9042,1.9185,1708800.0],["1982-01-19",1.9257,1.9401,1.9257,1.9401,22400.0],["1982-01-20",1.9257,1.9257,1.9257,1.9257,140800.0],["1982-01-21",1.9257,1.9401,1.9257,1.9401,118400.0],["1982-01-22",1.9545,1.9832,1.9545,1.9832,49600.0],["1982-01-25",1.9617,1.9617,1.9114,1.9114,171200.0],["1982-01-26",1.9257,1.9688,1.9257,1.9545,88000.0],["1982-01-27",1.9545,1.9545,1.9257,1.9257,57600.0],["1982-01-28",1.9401,1.9832,1.9401,1.9832,185600.0],["1982-01-29",1.9976,2.0263,1.9976,2.0263,110400.0],["1982-02-01",2.0263,2.0335,1.9976,2.012,190400.0],["1982-02-02",2.0407,2.0694,2.0407,2.0407,256000.0],["1982-02-03",2.0407,2.0479,2.0263,2.0263,14400.0],["1982-02-04",2.0407,2.0551,2.0407,2.0551,17600.0],["1982-02-05",2.0551,2.0551,2.0263,2.0263,244800.0],["1982-02-08",2.0263,2.0407,1.976,1.976,27200.0],["1982-02-09",1.9401,1.9401,1.8682,1.8682,60800.0],["1982-02-10",1.8682,1.897,1.8539,1.8826,81600.0],["1982-02-11",1.8826,1.897,1.8682,1.8682,28800.0],["1982-02-12",1.8682,1.8682,1.8539,1.8611,14400.0],["1982-02-16",1.8467,1.8467,1.8395,1.8395,27200.0],["1982-02-17",1.8395,1.8539,1.8395,1.8467,16000.0],["1982-02-18",1.8467,1.8682,1.8395,1.8395,84800.0],["1982-02-19",1.8395,1.8395,1.8108,1.8179,46400.0],["1982-02-22",1.8323,1.8611,1.8323,1.8395,62400.0],["1982-02-23",1.8251,1.8251,1.8108,1.8108,20800.0],["1982-02-24",1.8108,1.8179,1.7964,1.8179,54400.0],["1982-02-25",1.8323,1.8467,1.8323,1.8323,12800.0],["1982-02-26",1.8323,1.8539,1.782,1.7892,457600.0],["1982-03-01",1.7748,1.7748,1.7317,1.7461,230400.0],["1982-03-02",1.7461,1.7461,1.7317,1.7317,102400.0],["1982-03-03",1.7317,1.7317,1.6239,1.6383,374400.0],["1982-03-04",1.6383,1.6383,1.6096,1.6168,364800.0],["1982-03-05",1.6168,1.6239,1.588,1.5952,761600.0],["1982-03-08",1.5952,1.6024,1.5305,1.5305,81600.0],["1982-03-09",1.5305,1.5305,1.4659,1.5018,512000.0],["1982-03-10",1.4946,1.4946,1.473,1.4802,78400.0],["1982-03-11",1.4802,1.509,1.4802,1.5018,188800.0],["1982-03-12",1.4946,1.4946,1.4802,1.4874,54400.0],["1982-03-15",1.4874,1.4946,1.4802,1.4874,60800.0],["1982-03-16",1.473,1.473,1.4515,1.4515,81600.0],["1982-03-17",1.4443,1.4443,1.4084,1.4084,988800.0],["1982-03-18",1.4084,1.4156,1.394,1.4156,12800.0],["1982-03-19",1.4299,1.4659,1.4299,1.4659,28800.0],["1982-03-22",1.4946,1.6096,1.4946,1.6096,112000.0],["1982-03-23",1.6096,1.6383,1.6096,1.6168,19200.0],["1982-03-24",1.6168,1.6239,1.5952,1.5952,30400.0],["1982-03-25",1.5952,1.5952,1.5952,1.5952,14400.0],["1982-03-26",1.5952,1.5952,1.5736,1.5808,83200.0],["1982-03-29",1.5808,1.588,1.5808,1.588,17600.0],["1982-03-30",1.5808,1.5808,1.5808,1.5808,12800.0],["1982-03-31",1.588,1.6096,1.588,1.6096,12800.0],["1982-04-01",1.588,1.588,1.5593,1.588,136000.0],["1982-04-02",1.588,1.6096,1.5665,1.6096,220800.0],["1982-04-05",1.6096,1.6096,1.588,1.588,9600.0],["1982-04-06",1.588,1.5952,1.5808,1.5952,11200.0],["1982-04-07",1.6024,1.6239,1.6024,1.6096,203200.0],["1982-04-08",1.6239,1.6383,1.6239,1.6311,225600.0],["1982-04-12",1.6383,1.6383,1.6383,1.6383,4800.0],["1982-04-13",1.6383,1.6742,1.6239,1.6742,139200.0],["1982-04-14",1.6599,1.6599,1.6168,1.6168,64000.0],["1982-04-15",1.6167,1.6239,1.6096,1.6239,17600.0],["1982-04-16",1.6239,1.6527,1.6167,1.6527,35200.0],["1982-04-19",1.667,1.6958,1.667,1.6886,216000.0],["1982-04-20",1.6814,1.6814,1.6527,1.6527,86400.0],["1982-04-21",1.6527,1.6527,1.6527,1.6527,1600.0],["1982-04-22",1.667,1.6958,1.667,1.6814,588800.0],["1982-04-23",1.6886,1.7102,1.6886,1.6886,144000.0],["1982-04-26",1.667,1.667,1.6239,1.6383,52800.0],["1982-04-27",1.6527,1.667,1.6527,1.6527,84800.0],["1982-04-28",1.6527,1.667,1.6455,1.6599,105600.0],["1982-04-29",1.667,1.6958,1.667,1.6958,65600.0],["1982-04-30",1.6958,1.6958,1.6814,1.6958,36800.0],["1982-05-03",1.6958,1.703,1.6814,1.6958,435200.0],["1982-05-04",1.703,1.7676,1.703,1.7533,617600.0],["1982-05-05",1.7676,1.8395,1.7676,1.8395,72000.0],["1982-05-06",1.8395,1.8539,1.8251,1.8251,70400.0],["1982-05-07",1.8251,1.9042,1.8179,1.9042,107200.0],["1982-05-10",1.9185,1.9401,1.9185,1.9257,203200.0],["1982-05-11",1.9185,1.9185,1.897,1.897,128000.0],["1982-05-12",1.897,1.897,1.8898,1.897,124800.0],["1982-05-13",1.8826,1.8826,1.8826,1.8826,8000.0],["1982-05-14",1.8754,1.8754,1.8682,1.8682,20800.0],["1982-05-17",1.8682,1.8826,1.8539,1.8539,488000.0],["1982-05-18",1.8539,1.8826,1.8539,1.8539,443200.0],["1982-05-19",1.8539,1.8682,1.8539,1.8539,123200.0],["1982-05-20",1.8395,1.8395,1.7964,1.7964,310400.0],["1982-05-21",1.8036,1.8179,1.8036,1.8036,12800.0],["1982-05-24",1.8108,1.8251,1.8108,1.8108,20800.0],["1982-05-25",1.8323,1.8682,1.8323,1.8682,144000.0],["1982-05-26",1.8611,1.8611,1.8251,1.8251,163200.0],["1982-05-27",1.8251,1.8323,1.8251,1.8323,40000.0],["1982-05-28",1.8179,1.8179,1.782,1.782,124800.0],["1982-06-01",1.782,1.782,1.7676,1.7676,72000.0],["1982-06-02",1.7533,1.7533,1.7245,1.7317,131200.0],["1982-06-03",1.7317,1.7317,1.6958,1.703,155200.0],["1982-06-04",1.6958,1.6958,1.6239,1.6311,115200.0],["1982-06-07",1.6168,1.6168,1.5808,1.6096,116800.0],["1982-06-08",1.6239,1.6311,1.6239,1.6311,20800.0],["1982-06-09",1.6239,1.6239,1.5952,1.6024,393600.0],["1982-06-10",1.6024,1.6096,1.5665,1.5736,252800.0],["1982-06-11",1.5736,1.6455,1.5736,1.6455,123200.0],["1982-06-14",1.6455,1.6599,1.6455,1.6527,134400.0],["1982-06-15",1.6455,1.6455,1.6311,1.6455,17600.0],["1982-06-16",1.6455,1.6958,1.6455,1.6958,36800.0],["1982-06-17",1.6958,1.7533,1.6958,1.7533,56000.0],["1982-06-18",1.7389,1.7389,1.7245,1.7245,30400.0],["1982-06-21",1.7245,1.7389,1.7173,1.7389,124800.0],["1982-06-22",1.7389,1.7389,1.7173,1.7245,67200.0],["1982-06-23",1.7389,1.7748,1.7389,1.7748,145600.0],["1982-06-24",1.7676,1.7676,1.7461,1.7676,366400.0],["1982-06-25",1.7533,1.7533,1.7317,1.7317,128000.0],["1982-06-28",1.7317,1.7389,1.7317,1.7317,14400.0],["1982-06-29",1.7317,1.7317,1.6958,1.6958,62400.0],["1982-06-30",1.6958,1.7102,1.6814,1.7102,83200.0],["1982-07-01",1.703,1.703,1.667,1.6742,177600.0],["1982-07-02",1.6742,1.6742,1.6311,1.6311,78400.0],["1982-07-06",1.6311,1.6455,1.6096,1.6168,35200.0],["1982-07-07",1.6096,1.6096,1.5952,1.6024,48000.0],["1982-07-08",1.6024,1.667,1.5952,1.667,193600.0],["1982-07-09",1.6814,1.7676,1.6814,1.7676,113600.0],["1982-07-12",1.8036,1.8611,1.8036,1.8611,92800.0],["1982-07-13",1.8611,1.8611,1.8323,1.8323,195200.0],["1982-07-14",1.8323,1.8467,1.8108,1.8467,296000.0],["1982-07-15",1.8467,1.8611,1.8467,1.8467,51200.0],["1982-07-16",1.8539,1.8826,1.8539,1.8826,89600.0],["1982-07-19",1.9185,1.9688,1.9185,1.9329,217600.0],["1982-07-20",1.9329,1.9329,1.8826,1.8826,41600.0],["1982-07-21",1.9257,1.976,1.9257,1.9329,302400.0],["1982-07-22",1.9329,1.9688,1.9257,1.9688,107200.0],["1982-07-23",1.9832,2.0551,1.9832,2.0551,110400.0],["1982-07-26",2.0694,2.0694,2.0694,2.0694,156800.0],["1982-07-27",2.0551,2.0551,2.0335,2.0407,363200.0],["1982-07-28",2.0407,2.0407,1.9473,1.9473,80000.0],["1982-07-29",1.9473,1.9473,1.897,1.9473,209600.0],["1982-07-30",1.9473,1.9688,1.9473,1.9617,267200.0],["1982-08-02",1.9617,1.9617,1.9473,1.9473,94400.0],["1982-08-03",1.9473,1.9545,1.9473,1.9545,379200.0],["1982-08-04",1.9545,1.9545,1.9185,1.9257,75200.0],["1982-08-05",1.9114,1.9114,1.8611,1.8682,100800.0],["1982-08-06",1.8682,1.9114,1.8395,1.9114,240000.0],["1982-08-09",1.897,1.897,1.8682,1.8898,113600.0],["1982-08-10",1.9114,1.9329,1.9114,1.9329,129600.0],["1982-08-11",1.9329,1.9329,1.9185,1.9257,46400.0],["1982-08-12",1.9329,1.9688,1.9329,1.9545,595200.0],["1982-08-13",1.9545,1.9545,1.8611,1.8682,249600.0],["1982-08-16",1.8682,1.8898,1.8682,1.8754,270400.0],["1982-08-17",1.8754,1.8898,1.8754,1.8898,822400.0],["1982-08-18",1.9329,1.9976,1.9329,1.9329,265600.0],["1982-08-19",1.9329,1.9329,1.9257,1.9257,32000.0],["1982-08-20",1.9329,1.9832,1.9329,1.9832,73600.0],["1982-08-23",2.012,2.1269,2.012,2.0982,497600.0],["1982-08-24",2.1126,2.1988,2.1126,2.17,248000.0],["1982-08-25",2.17,2.2778,2.17,2.2778,984000.0],["1982-08-26",2.2778,2.5293,2.2778,2.4143,748800.0],["1982-08-27",2.3928,2.3928,2.3281,2.3497,289600.0],["1982-08-30",2.3497,2.3856,2.2706,2.3856,841600.0],["1982-08-31",2.3856,2.4431,2.3856,2.4287,640000.0],["1982-09-01",2.4287,2.4575,2.3856,2.4,108800.0],["1982-09-02",2.4,2.4143,2.3425,2.4143,241600.0],["1982-09-03",2.4143,2.4431,2.3856,2.3856,545600.0],["1982-09-07",2.3856,2.3856,2.3425,2.3856,206400.0],["1982-09-08",2.4,2.4431,2.4,2.4215,275200.0],["1982-09-09",2.4215,2.4359,2.3856,2.4287,72000.0],["1982-09-10",2.4287,2.4575,2.4143,2.4575,123200.0],["1982-09-13",2.4575,2.4646,2.4503,2.4646,28800.0],["1982-09-14",2.4646,2.4934,2.4503,2.4503,569600.0],["1982-09-15",2.4503,2.479,2.4503,2.4646,528000.0],["1982-09-16",2.4862,2.5796,2.4862,2.4862,366400.0],["1982-09-17",2.4862,2.5006,2.4646,2.4646,22400.0],["1982-09-20",2.4431,2.4431,2.4143,2.4431,121600.0],["1982-09-21",2.4431,2.5149,2.4431,2.5149,246400.0],["1982-09-22",2.5149,2.5509,2.4718,2.4718,1356800.0],["1982-09-23",2.4718,2.4862,2.4718,2.4718,296000.0],["1982-09-24",2.4718,2.4718,2.4431,2.4431,201600.0],["1982-09-27",2.4431,2.4431,2.4287,2.4287,632000.0],["1982-09-28",2.4287,2.4431,2.4143,2.4143,238400.0],["1982-09-29",2.4143,2.4143,2.3353,2.3353,481600.0],["1982-09-30",2.3353,2.3712,2.3281,2.364,222400.0],["1982-10-01",2.364,2.4143,2.3137,2.4143,345600.0],["1982-10-04",2.4143,2.4431,2.3856,2.4287,150400.0],["1982-10-05",2.4287,2.4862,2.4287,2.4718,257600.0],["1982-10-06",2.4718,2.5293,2.4575,2.5293,1888000.0],["1982-10-07",2.5724,2.6802,2.5724,2.6587,369600.0],["1982-10-08",2.6587,2.6802,2.5868,2.6299,526400.0],["1982-10-11",2.6299,2.673,2.5868,2.5868,395200.0],["1982-10-12",2.5868,2.5868,2.5293,2.5437,121600.0],["1982-10-13",2.5365,2.5365,2.4862,2.5078,329600.0],["1982-10-14",2.5006,2.5006,2.4143,2.4143,1180800.0],["1982-10-15",2.4143,2.4718,2.3569,2.4431,1008000.0],["1982-10-18",2.4431,2.4718,2.4431,2.4718,371200.0],["1982-10-19",2.5293,2.5868,2.5293,2.5293,524800.0],["1982-10-20",2.5293,2.5581,2.5006,2.5581,2625600.0],["1982-10-21",2.5868,2.7449,2.5868,2.7449,296000.0],["1982-10-22",2.7736,2.9461,2.7736,2.8742,1044800.0],["1982-10-25",2.8455,2.8455,2.7736,2.7736,472000.0],["1982-10-26",2.7736,2.8167,2.7305,2.8167,321600.0],["1982-10-27",2.9317,3.0323,2.9317,3.0036,295200.0],["1982-10-28",3.0036,3.0323,2.9173,2.9461,144000.0],["1982-10-29",2.9461,2.9892,2.8742,2.9892,149600.0],["1982-11-01",2.9892,3.0754,2.9604,3.061,385600.0],["1982-11-02",3.1042,3.1904,3.1042,3.1904,142400.0],["1982-11-03",3.1904,3.291,3.1185,3.2479,267200.0],["1982-11-04",3.2479,3.3341,3.1904,3.2479,257600.0],["1982-11-05",3.2479,3.564,3.2191,3.564,729600.0],["1982-11-08",3.564,3.8946,3.406,3.8658,312000.0],["1982-11-09",3.8515,3.8515,3.679,3.7365,524000.0],["1982-11-10",3.7365,3.7509,3.6646,3.6934,532000.0],["1982-11-11",3.6934,3.7365,3.6215,3.7077,264800.0],["1982-11-12",3.7077,3.7365,3.6071,3.6215,446400.0],["1982-11-15",3.6215,3.679,3.3772,3.679,863200.0],["1982-11-16",3.564,3.564,3.4491,3.564,724000.0],["1982-11-17",3.564,3.6215,3.5353,3.5928,336000.0],["1982-11-18",3.5928,3.6359,3.564,3.564,123200.0],["1982-11-19",3.564,3.6646,3.564,3.6503,768800.0],["1982-11-22",3.6359,3.6359,3.564,3.5928,461600.0],["1982-11-23",3.5928,3.6071,3.3628,3.4203,591200.0],["1982-11-24",3.4491,3.5497,3.4491,3.5353,349600.0],["1982-11-26",3.564,3.5928,3.564,3.5784,56800.0],["1982-11-29",3.5784,3.7221,3.5784,3.6934,260800.0],["1982-11-30",3.6934,3.7796,3.6503,3.7796,164800.0],["1982-12-01",3.8802,4.0527,3.8802,3.8946,360000.0],["1982-12-02",3.8946,3.9521,3.8515,3.8946,237600.0],["1982-12-03",3.8946,4.0814,3.8946,3.9952,153600.0],["1982-12-06",3.794,3.794,3.6359,3.7652,467200.0],["1982-12-07",3.7652,3.9377,3.7365,3.7652,455200.0],["1982-12-08",3.7652,3.794,3.5928,3.679,899200.0],["1982-12-09",3.6359,3.6359,3.5353,3.564,446400.0],["1982-12-10",3.564,3.564,3.4778,3.4922,212800.0],["1982-12-13",3.4922,3.564,3.406,3.564,315200.0],["1982-12-14",3.564,3.6503,3.4203,3.4491,275200.0],["1982-12-15",3.4491,3.4491,3.3341,3.3341,244800.0],["1982-12-16",3.2766,3.2766,3.1473,3.176,115200.0],["1982-12-17",3.176,3.3341,3.1329,3.3054,835200.0],["1982-12-20",3.3197,3.406,3.3197,3.3197,140800.0],["1982-12-21",3.3197,3.3628,3.2766,3.2766,254400.0],["1982-12-22",3.3054,3.3916,3.3054,3.3485,123200.0],["1982-12-23",3.3485,3.4347,3.3197,3.3485,162400.0],["1982-12-27",3.3485,3.4203,3.291,3.3916,57600.0],["1982-12-28",3.3916,3.4203,3.3197,3.3772,147200.0],["1982-12-29",3.3341,3.3341,3.2479,3.2479,137600.0],["1982-12-30",3.2622,3.3341,3.2622,3.2622,86400.0],["1982-12-31",3.2622,3.3054,3.2622,3.2766,53600.0],["1983-01-03",3.2622,3.2622,3.1616,3.1904,178400.0],["1983-01-04",3.1616,3.1616,3.1329,3.1329,67200.0],["1983-01-05",3.1904,3.3485,3.1904,3.3485,379200.0],["1983-01-06",3.3485,3.5066,3.3341,3.5066,592000.0],["1983-01-07",3.5066,3.5353,3.4491,3.5209,512800.0],["1983-01-10",3.5209,3.679,3.4634,3.679,386400.0],["1983-01-11",3.679,3.8802,3.679,3.8515,556800.0],["1983-01-12",3.8515,4.0095,3.8083,3.8227,208000.0],["1983-01-13",3.8227,3.8802,3.794,3.8371,85600.0],["1983-01-14",3.8371,4.182,3.7796,4.0527,378400.0],["1983-01-17",4.0814,4.3544,4.0814,4.3113,988800.0],["1983-01-18",4.3113,4.7425,4.3113,4.6275,768800.0],["1983-01-19",4.6275,4.6419,4.455,4.6275,732800.0],["1983-01-20",4.6275,4.6562,4.455,4.4838,513600.0],["1983-01-21",4.455,4.455,4.1964,4.297,732000.0],["1983-01-24",4.2251,4.2251,3.9521,4.0814,409600.0],["1983-01-25",4.1389,4.3113,4.1389,4.3113,368800.0],["1983-01-26",4.3113,4.3688,4.2682,4.2826,394400.0],["1983-01-27",4.3113,4.5125,4.3113,4.4838,247200.0],["1983-01-28",4.4838,4.4838,4.2826,4.2826,216800.0],["1983-01-31",4.2826,4.3113,4.2538,4.297,113600.0],["1983-02-01",4.297,4.297,4.0527,4.0958,188800.0],["1983-02-02",4.0958,4.1533,4.0814,4.0814,80000.0],["1983-02-03",4.0814,4.1101,4.0383,4.1101,91200.0],["1983-02-04",4.1101,4.3113,4.0527,4.3113,388000.0],["1983-02-07",4.297,4.297,4.1676,4.1964,200800.0],["1983-02-08",4.1964,4.2107,4.1389,4.1389,92000.0],["1983-02-09",4.1389,4.2538,4.1101,4.2538,180000.0],["1983-02-10",4.2538,4.3113,4.2538,4.3113,113600.0],["1983-02-11",4.3113,4.3113,4.2538,4.2682,246400.0],["1983-02-14",4.2682,4.3113,4.2395,4.2538,579200.0],["1983-02-15",4.4263,4.4838,4.4263,4.455,652000.0],["1983-02-16",4.455,4.4838,4.3832,4.4407,280000.0],["1983-02-17",4.4407,4.4407,4.3113,4.3688,154400.0],["1983-02-18",4.3688,4.6419,4.3401,4.5988,599200.0],["1983-02-22",4.5988,4.5988,4.5269,4.5413,215200.0],["1983-02-23",4.5413,4.7137,4.5125,4.6706,649600.0],["1983-02-24",4.6706,4.7568,4.6275,4.7568,477600.0],["1983-02-25",4.7568,4.8287,4.7281,4.8,317600.0],["1983-02-28",4.7712,4.7712,4.685,4.6994,247200.0],["1983-03-01",4.7137,4.8,4.7137,4.7568,292800.0],["1983-03-02",4.7568,4.8287,4.7568,4.7568,154400.0],["1983-03-03",4.7568,4.7712,4.7425,4.7712,227200.0],["1983-03-04",4.7712,4.9724,4.7425,4.9437,316000.0],["1983-03-07",4.9437,4.9437,4.8718,4.9437,289600.0],["1983-03-08",4.9437,5.0155,4.7999,4.8143,139200.0],["1983-03-09",4.8143,4.8431,4.7425,4.7712,1472000.0],["1983-03-10",4.7712,4.9293,4.7712,4.7712,326400.0],["1983-03-11",4.7712,4.8,4.7712,4.8,252800.0],["1983-03-14",4.7712,4.7712,4.5988,4.5988,204000.0],["1983-03-15",4.57,4.57,4.455,4.4838,329600.0],["1983-03-16",4.4838,4.5413,4.4838,4.5125,114400.0],["1983-03-17",4.4982,4.4982,4.4407,4.455,33600.0],["1983-03-18",4.455,4.4694,4.3688,4.3688,118400.0],["1983-03-21",4.3688,4.5269,4.3113,4.4838,374400.0],["1983-03-22",4.5125,4.6562,4.5125,4.6562,596000.0],["1983-03-23",4.6562,4.7137,4.6131,4.6994,464000.0],["1983-03-24",4.6994,4.7999,4.685,4.7137,385600.0],["1983-03-25",4.7712,4.8574,4.7712,4.7712,269600.0],["1983-03-28",4.7568,4.7568,4.6706,4.6706,51200.0],["1983-03-29",4.7425,4.9437,4.7425,4.8287,212000.0],["1983-03-30",4.8287,4.8718,4.7999,4.8287,600800.0],["1983-03-31",4.8574,4.9437,4.8574,4.9437,153600.0],["1983-04-04",4.9437,4.9437,4.8,4.8,300800.0],["1983-04-05",4.7999,4.9005,4.7999,4.8143,128800.0],["1983-04-06",4.8143,4.8143,4.7137,4.7425,369600.0],["1983-04-07",4.7425,4.7425,4.6275,4.6275,368800.0],["1983-04-08",4.6275,4.6994,4.5988,4.6562,519200.0],["1983-04-11",4.6562,4.8287,4.6562,4.685,91200.0],["1983-04-12",4.685,4.7712,4.685,4.7137,137600.0],["1983-04-13",4.7137,4.7425,4.6562,4.7425,178400.0],["1983-04-14",4.7712,5.1017,4.7712,5.0586,349600.0],["1983-04-15",5.0586,5.4898,5.0586,5.4035,798400.0],["1983-04-18",5.3461,5.3461,5.188,5.2167,106400.0],["1983-04-19",5.2167,5.2886,5.2167,5.2455,208800.0],["1983-04-20",5.2455,5.3461,5.2023,5.3173,236000.0],["1983-04-21",5.3173,5.3173,5.1449,5.1449,149600.0],["1983-04-22",5.0874,5.0874,4.9149,4.9868,168000.0],["1983-04-25",4.9868,5.0874,4.8862,4.9724,261600.0],["1983-04-26",5.0155,5.3892,5.0155,5.3748,302400.0],["1983-04-27",5.3748,5.4898,5.2598,5.2598,220000.0],["1983-04-28",5.2886,5.4035,5.2886,5.2886,108800.0],["1983-04-29",5.2886,5.2886,5.2023,5.2886,106400.0],["1983-05-02",5.2598,5.2598,4.9724,4.9868,260800.0],["1983-05-03",4.9868,4.9868,4.8,4.9724,356000.0],["1983-05-04",5.3461,5.4035,5.3461,5.3748,251200.0],["1983-05-05",5.3748,5.461,5.2455,5.2455,352000.0],["1983-05-06",5.3173,5.691,5.3173,5.5904,930400.0],["1983-05-09",5.5904,5.6047,5.4323,5.576,99200.0],["1983-05-10",5.576,5.6191,5.4898,5.6191,362400.0],["1983-05-11",5.5904,5.5904,5.4898,5.4898,454400.0],["1983-05-12",5.4898,5.5616,5.4467,5.4754,325600.0],["1983-05-13",5.4898,5.7484,5.4898,5.7484,464800.0],["1983-05-16",5.691,5.691,5.6047,5.6335,194400.0],["1983-05-17",5.6335,5.7484,5.6335,5.7053,61600.0],["1983-05-18",5.7053,5.8634,5.7053,5.8347,89600.0],["1983-05-19",5.8347,5.9065,5.8059,5.8059,94400.0],["1983-05-20",5.7772,5.7772,5.6047,5.7197,571200.0],["1983-05-23",5.7197,5.9353,5.6335,5.9353,342400.0],["1983-05-24",5.9353,6.1939,5.9065,6.1939,688800.0],["1983-05-25",6.3233,6.4814,6.3233,6.4814,557600.0],["1983-05-26",6.4957,6.6538,6.4957,6.5389,386400.0],["1983-05-27",6.5389,6.6107,6.4957,6.582,188800.0],["1983-05-31",6.5245,6.5245,6.3377,6.4095,294400.0],["1983-06-01",6.4095,6.4095,6.3377,6.4095,116800.0],["1983-06-02",6.4095,6.4095,6.2945,6.4095,321600.0],["1983-06-03",6.4095,6.4383,6.3377,6.3664,179200.0],["1983-06-06",6.3664,6.5389,6.3664,6.5389,396800.0],["1983-06-07",6.5389,6.582,6.5101,6.5101,286400.0],["1983-06-08",6.5101,6.6538,6.5101,6.6538,185600.0],["1983-06-09",6.6395,6.6395,6.5532,6.6395,596800.0],["1983-06-10",6.6395,7.5879,6.6107,7.0993,1407200.0],["1983-06-13",7.0993,7.0993,6.8694,6.9556,255200.0],["1983-06-14",6.9987,7.3436,6.9987,7.3436,239200.0],["1983-06-15",7.3436,7.4442,7.2862,7.4442,500000.0],["1983-06-16",7.5305,7.9041,7.5305,7.8466,367200.0],["1983-06-17",7.8466,7.8466,7.5592,7.5592,84800.0],["1983-06-20",7.5592,7.6454,7.4299,7.4299,289600.0],["1983-06-21",7.3436,7.3436,7.1281,7.1281,652000.0],["1983-06-22",7.1568,7.4442,7.1568,7.3868,213600.0],["1983-06-23",7.4299,7.5592,7.4299,7.4442,128800.0],["1983-06-24",7.4442,7.5592,7.3005,7.5592,125600.0],["1983-06-27",7.5592,7.5879,7.3868,7.3868,200000.0],["1983-06-28",7.3867,7.4155,7.2718,7.3005,172000.0],["1983-06-29",7.243,7.243,6.9556,7.1856,401600.0],["1983-06-30",7.1856,7.3005,7.1424,7.3005,220000.0],["1983-07-01",7.3005,7.3293,7.2574,7.2862,160000.0],["1983-07-05",7.2862,7.3149,7.2574,7.2862,102400.0],["1983-07-06",7.2862,7.2862,7.243,7.243,178400.0],["1983-07-07",7.2143,7.2143,7.1281,7.1281,192800.0],["1983-07-08",7.0993,7.0993,6.8694,6.8694,100800.0],["1983-07-11",6.8694,6.8838,6.7544,6.8406,928800.0],["1983-07-12",6.8406,6.8406,6.6395,6.6395,407200.0],["1983-07-13",6.6395,6.8406,6.5101,6.8119,432000.0],["1983-07-14",6.8119,6.8119,6.582,6.6107,116000.0],["1983-07-15",6.5532,6.5532,6.3233,6.3377,135200.0],["1983-07-18",6.3377,6.3808,6.2371,6.352,190400.0],["1983-07-19",6.3808,6.582,6.3808,6.5532,242400.0],["1983-07-20",6.6107,7.1568,6.6107,7.1568,191200.0],["1983-07-21",7.6742,7.8179,7.6742,7.8179,1130400.0],["1983-07-22",7.8179,7.9041,7.7604,7.9041,312000.0],["1983-07-25",7.8179,7.8179,7.5305,7.6598,530400.0],["1983-07-26",7.6598,8.0478,7.6598,7.8179,795200.0],["1983-07-27",7.8179,7.8754,7.4586,7.4873,182400.0],["1983-07-28",7.4873,7.5017,7.1856,7.1856,220000.0],["1983-07-29",7.0706,7.0706,6.6969,6.8263,400000.0],["1983-08-01",6.9556,6.9556,6.2083,6.5532,224000.0],["1983-08-02",6.6682,6.8981,6.6682,6.8694,182800.0],["1983-08-03",6.8694,7.0131,6.8694,6.9844,60400.0],["1983-08-04",6.9844,7.1856,6.7544,7.1856,496000.0],["1983-08-05",7.1856,7.4442,7.1856,7.4442,428800.0],["1983-08-08",7.4155,7.4155,7.1856,7.1856,283200.0],["1983-08-09",7.1568,7.1568,6.8694,6.8981,168800.0],["1983-08-10",6.8981,6.9556,6.7544,6.8119,217600.0],["1983-08-11",6.7832,6.7832,6.4383,6.5532,241600.0],["1983-08-12",6.582,7.0131,6.582,7.0131,245200.0],["1983-08-15",7.0706,7.473,7.0706,7.1568,280000.0],["1983-08-16",7.1568,7.2143,7.0993,7.1568,80800.0],["1983-08-17",7.1568,7.1568,7.0706,7.1568,135200.0],["1983-08-18",7.1568,7.1568,7.0706,7.1568,141600.0],["1983-08-19",7.1281,7.1281,7.0131,7.0131,133200.0],["1983-08-22",7.0706,7.2718,7.0706,7.1856,362000.0],["1983-08-23",7.1568,7.1568,7.0418,7.1281,156800.0],["1983-08-24",7.1281,7.1281,6.5532,6.5532,420000.0],["1983-08-25",6.4957,6.4957,6.1508,6.2945,1114800.0],["1983-08-26",6.2945,6.4957,6.1508,6.467,381200.0],["1983-08-29",6.4957,6.6395,6.4957,6.6395,712000.0],["1983-08-30",6.6395,6.7544,6.5532,6.7544,362400.0],["1983-08-31",7.243,7.3868,7.243,7.358,402400.0],["1983-09-01",7.3293,7.3293,7.1568,7.3005,160000.0],["1983-09-02",7.3005,7.473,7.3005,7.358,178800.0],["1983-09-06",7.358,7.4155,7.1281,7.3293,120000.0],["1983-09-07",7.3293,7.5879,7.2718,7.5879,196400.0],["1983-09-08",7.5879,7.6454,7.473,7.5592,269600.0],["1983-09-09",7.5305,7.5305,7.4155,7.473,428800.0],["1983-09-12",7.473,7.7029,7.243,7.358,236400.0],["1983-09-13",7.243,7.243,6.7832,6.8694,232000.0],["1983-09-14",6.8694,7.243,6.8694,7.243,171200.0],["1983-09-15",7.1856,7.1856,7.0993,7.0993,241600.0],["1983-09-16",7.0706,7.0706,6.9556,6.9844,29600.0],["1983-09-19",6.9844,7.0706,6.8406,7.0418,482400.0],["1983-09-20",7.0418,7.2143,7.0131,7.1856,462400.0],["1983-09-21",7.243,7.5879,7.243,7.5879,876400.0],["1983-09-22",7.5879,8.479,7.5879,8.479,637200.0],["1983-09-23",8.3927,8.3927,8.2203,8.3352,350000.0],["1983-09-26",8.3352,8.8526,8.3065,8.5939,352800.0],["1983-09-27",8.5364,8.5364,8.3927,8.3927,396000.0],["1983-09-28",8.4502,8.8239,8.4502,8.5652,270800.0],["1983-09-29",8.5652,8.6227,8.5652,8.5652,149600.0],["1983-09-30",8.4502,8.4502,8.1628,8.3352,542800.0],["1983-10-03",8.249,8.249,8.1053,8.1915,163600.0],["1983-10-04",8.1915,8.4502,8.0766,8.3927,169200.0],["1983-10-05",8.3927,8.4502,8.2778,8.3352,286800.0],["1983-10-06",8.4502,8.8526,8.4502,8.8526,340400.0],["1983-10-07",8.8526,8.9388,8.7376,8.7376,338400.0],["1983-10-10",8.7376,9.0538,8.6801,8.9963,327600.0],["1983-10-11",8.9388,8.9388,8.8239,8.8239,38000.0],["1983-10-12",8.8239,8.9101,8.5652,8.5652,206800.0],["1983-10-13",8.5652,8.6227,8.3352,8.3927,95200.0],["1983-10-14",8.3927,8.479,8.1628,8.1628,308000.0],["1983-10-17",8.1628,8.2203,7.7604,7.9041,1486000.0],["1983-10-18",7.9041,8.0766,7.5305,7.5305,367200.0],["1983-10-19",7.358,7.358,7.0706,7.3005,856800.0],["1983-10-20",7.358,7.5592,7.358,7.5305,154000.0],["1983-10-21",7.5305,7.5305,7.1281,7.1856,712000.0],["1983-10-24",7.1856,7.2143,6.9556,7.1281,360400.0],["1983-10-25",7.1281,7.2143,7.1281,7.2143,316400.0],["1983-10-26",7.2143,7.3005,6.6969,6.7832,742800.0],["1983-10-27",6.7832,6.9556,6.6107,6.6969,331600.0],["1983-10-28",7.0131,7.473,7.0131,7.4442,752800.0],["1983-10-31",7.4442,7.5879,7.1856,7.473,640800.0],["1983-11-01",7.473,7.473,7.0706,7.1281,299600.0],["1983-11-02",7.1281,7.4155,7.0706,7.4155,662800.0],["1983-11-03",7.4155,7.7029,7.4155,7.6454,462400.0],["1983-11-04",7.6454,7.6454,7.473,7.6454,190000.0],["1983-11-07",7.6454,7.9903,7.5879,7.9329,562400.0],["1983-11-08",7.9329,8.0478,7.8179,7.8754,307600.0],["1983-11-09",7.8754,7.9329,7.6454,7.8179,591200.0],["1983-11-10",7.9041,8.2778,7.9041,8.1628,302800.0],["1983-11-11",8.1628,8.2778,8.134,8.2203,145600.0],["1983-11-14",8.2203,8.3065,8.134,8.2778,42400.0],["1983-11-15",8.2778,8.2778,8.1053,8.1628,117200.0],["1983-11-16",8.2203,8.5652,8.2203,8.5077,456400.0],["1983-11-17",8.5652,8.7376,8.5652,8.5652,322400.0],["1983-11-18",8.5652,8.6801,8.5652,8.6514,96800.0],["1983-11-21",8.2778,8.2778,8.1628,8.2778,396400.0],["1983-11-22",8.3927,8.5077,8.3927,8.4502,492800.0],["1983-11-23",8.4502,8.479,8.0766,8.1915,184000.0],["1983-11-25",8.1053,8.1053,7.9329,8.1053,164800.0],["1983-11-28",8.1053,8.1053,7.9903,7.9903,88400.0],["1983-11-29",7.9903,8.1915,7.9328,8.0191,1980000.0],["1983-11-30",8.0191,8.134,7.9903,8.1053,299600.0],["1983-12-01",8.1053,8.1053,7.9903,7.9903,174800.0],["1983-12-02",7.9903,8.3352,7.9903,8.3352,274400.0],["1983-12-05",8.3352,8.6801,8.3352,8.4502,477200.0],["1983-12-06",8.4215,8.4215,8.134,8.2203,170800.0],["1983-12-07",8.2203,8.3927,8.134,8.3352,112800.0],["1983-12-08",8.3352,8.4502,8.3065,8.3065,78000.0],["1983-12-09",8.3927,8.4502,8.3927,8.4502,296400.0],["1983-12-12",8.4502,8.479,8.2203,8.2778,289600.0],["1983-12-13",8.2778,8.3927,8.0766,8.1053,352800.0],["1983-12-14",8.0766,8.0766,7.8754,7.9616,162000.0],["1983-12-15",7.9329,7.9329,7.7029,7.8179,247600.0],["1983-12-16",7.8179,8.0766,7.7604,8.0478,130000.0],["1983-12-19",8.0478,8.0478,7.9041,7.9616,83200.0],["1983-12-20",8.0478,8.2203,8.0478,8.2203,125200.0],["1983-12-21",8.2203,8.5077,8.0478,8.0478,528000.0],["1983-12-22",8.0478,8.249,8.0478,8.249,135600.0],["1983-12-23",8.249,8.364,8.1915,8.3352,46000.0],["1983-12-27",8.3352,8.3927,8.134,8.1915,321200.0],["1983-12-28",8.1628,8.1628,8.0478,8.1053,120800.0],["1983-12-29",8.1053,8.249,7.9903,8.0191,287600.0],["1983-12-30",8.0478,8.2778,8.0478,8.2778,624000.0],["1984-01-03",8.2778,8.4502,8.2778,8.3927,435200.0],["1984-01-04",8.3927,8.5077,8.1628,8.5077,267200.0],["1984-01-05",8.5077,8.9388,8.5077,8.7089,637600.0],["1984-01-06",8.7089,8.8239,8.6227,8.7951,312400.0],["1984-01-09",8.7951,9.0538,8.7664,8.8526,439200.0],["1984-01-10",8.8813,8.9676,8.8813,8.9676,381200.0],["1984-01-11",8.9676,8.9963,8.8239,8.8813,155200.0],["1984-01-12",8.8813,8.9676,8.7951,8.8813,165200.0],["1984-01-13",8.8813,8.9676,8.6801,8.7376,225600.0],["1984-01-16",8.7376,8.7951,8.6801,8.7664,154000.0],["1984-01-17",8.7664,8.9388,8.7664,8.7951,128000.0],["1984-01-18",8.7951,8.9101,8.7951,8.8526,199200.0],["1984-01-19",8.8526,8.8526,8.6801,8.6801,61600.0],["1984-01-20",8.6227,8.6227,8.1628,8.2203,123200.0],["1984-01-23",8.0478,8.0478,7.7604,7.9903,563200.0],["1984-01-24",7.9329,7.9329,7.6167,7.8754,492400.0],["1984-01-25",7.8754,8.1053,7.7029,7.7029,154000.0],["1984-01-26",7.7029,7.7891,7.243,7.358,360000.0],["1984-01-27",7.358,7.473,6.8406,7.1281,449600.0],["1984-01-30",7.1281,7.3005,6.8406,6.9556,292800.0],["1984-01-31",6.9556,7.243,6.9556,7.0706,249600.0],["1984-02-01",7.0706,7.2143,6.8981,6.8981,196400.0],["1984-02-02",6.8406,6.8406,6.4957,6.6682,542000.0],["1984-02-03",6.6682,6.9269,6.2658,6.4383,389600.0],["1984-02-06",6.4383,6.6107,6.3233,6.4957,785200.0],["1984-02-07",6.4957,6.6107,6.3233,6.4383,428400.0],["1984-02-08",6.4383,6.4957,6.2945,6.352,262400.0],["1984-02-09",6.352,6.4383,6.0359,6.352,555600.0],["1984-02-10",6.4095,6.582,6.4095,6.5532,250400.0],["1984-02-13",6.5532,6.6107,6.4383,6.582,217200.0],["1984-02-14",6.582,6.8981,6.4383,6.8981,290000.0],["1984-02-15",6.9556,7.243,6.9556,6.9556,357600.0],["1984-02-16",6.9556,7.0418,6.7832,6.7832,456400.0],["1984-02-17",6.7832,6.9844,6.6107,6.7257,86000.0],["1984-02-21",6.7257,6.8406,6.4957,6.5532,89600.0],["1984-02-22",6.5532,6.6682,6.4957,6.4957,74400.0],["1984-02-23",6.4957,6.6395,6.3808,6.6107,145600.0],["1984-02-24",6.6107,6.9556,6.4957,6.9556,280800.0],["1984-02-27",6.9556,7.3005,6.8981,7.0706,576400.0],["1984-02-28",6.8406,6.8406,6.4095,6.6107,585200.0],["1984-02-29",6.6107,6.7257,6.2083,6.3808,852800.0],["1984-03-01",6.3808,6.6969,6.2083,6.5245,433200.0],["1984-03-02",6.582,6.7257,6.582,6.6395,265600.0],["1984-03-05",6.6395,6.7544,6.6395,6.6395,126000.0],["1984-03-06",6.6682,6.7832,6.6682,6.6682,42000.0],["1984-03-07",6.5532,6.5532,6.2083,6.3233,536000.0],["1984-03-08",6.3233,6.3808,6.2083,6.2371,366800.0],["1984-03-09",6.0933,6.0933,5.9496,6.0646,296400.0],["1984-03-12",6.0646,6.4383,6.0646,6.4383,1104400.0],["1984-03-13",6.6107,6.7832,6.6107,6.6682,336000.0],["1984-03-14",6.6682,6.6682,6.4383,6.4957,289200.0],["1984-03-15",6.4957,6.5532,6.352,6.4383,386800.0],["1984-03-16",6.582,6.7544,6.582,6.6682,638400.0],["1984-03-19",6.6682,6.6682,6.467,6.6682,359200.0],["1984-03-20",6.6682,6.6682,6.5532,6.6682,126800.0],["1984-03-21",6.6682,6.7832,6.6107,6.7257,141600.0],["1984-03-22",6.7257,6.7832,6.5245,6.5245,88000.0],["1984-03-23",6.4383,6.4383,6.2371,6.3233,174800.0],["1984-03-26",6.3233,6.4095,6.2371,6.2945,50000.0],["1984-03-27",6.2945,6.5532,6.1508,6.4383,293600.0],["1984-03-28",6.5245,6.9556,6.5245,6.7257,257200.0],["1984-03-29",6.7257,7.0131,6.6969,6.8119,244400.0],["1984-03-30",6.8406,6.8694,6.8406,6.8694,72400.0],["1984-04-02",6.8694,6.9269,6.4383,6.4957,495600.0],["1984-04-03",6.4957,6.582,6.2658,6.3233,313600.0],["1984-04-04",6.3233,6.4095,6.2371,6.3808,71200.0],["1984-04-05",6.3808,6.4383,6.0359,6.1221,698400.0],["1984-04-06",6.1221,6.1508,5.8634,5.9209,680000.0],["1984-04-09",5.9209,6.0359,5.8634,5.8634,586800.0],["1984-04-10",5.8922,6.0359,5.8922,5.9209,186400.0],["1984-04-11",5.9209,6.1221,5.8922,5.9496,184400.0],["1984-04-12",5.9496,5.9784,5.6335,5.9784,392400.0],["1984-04-13",5.9784,6.0933,5.9209,6.0359,802000.0],["1984-04-16",5.9496,5.9496,5.6335,5.6335,1014800.0],["1984-04-17",5.6335,6.0933,5.6335,5.9209,790000.0],["1984-04-18",5.9784,6.0933,5.9784,6.0359,107600.0],["1984-04-19",6.0359,6.0933,5.9496,6.0359,330800.0],["1984-04-23",6.0359,6.2083,6.0071,6.0359,376800.0],["1984-04-24",6.0359,6.2083,6.0359,6.2083,325200.0],["1984-04-25",6.1796,6.1796,6.0359,6.0646,71200.0],["1984-04-26",6.1221,6.3808,6.1221,6.3808,320800.0],["1984-04-27",6.4095,6.4957,6.4095,6.4957,333200.0],["1984-04-30",6.4957,6.6969,6.4957,6.582,198000.0],["1984-05-01",6.6107,6.9844,6.6107,6.9844,410400.0],["1984-05-02",6.9844,7.2143,6.9556,7.1856,714000.0],["1984-05-03",7.1856,7.3005,7.0131,7.0131,429600.0],["1984-05-04",7.0131,7.1281,6.6969,6.8981,977200.0],["1984-05-07",6.8694,6.8694,6.6969,6.6969,628400.0],["1984-05-08",6.6682,6.6682,6.582,6.6682,140400.0],["1984-05-09",6.6682,6.7832,6.5532,6.6107,84400.0],["1984-05-10",6.6107,6.6682,6.5245,6.6395,181600.0],["1984-05-11",6.6395,6.6682,6.4383,6.6395,132800.0],["1984-05-14",6.6395,6.6395,6.4383,6.4383,86000.0],["1984-05-15",6.4383,6.582,6.4383,6.582,147600.0],["1984-05-16",6.582,6.6107,6.4383,6.4383,205600.0],["1984-05-17",6.4383,6.4957,6.1508,6.1508,144800.0],["1984-05-18",6.1508,6.1796,6.1221,6.1796,239600.0],["1984-05-21",6.1796,6.1796,6.0933,6.1508,178400.0],["1984-05-22",6.0933,6.0933,5.9784,6.0359,355200.0],["1984-05-23",6.0359,6.0646,5.9209,5.9784,270000.0],["1984-05-24",5.9784,6.0359,5.5185,5.6335,981600.0],["1984-05-25",5.691,5.8634,5.691,5.7484,331600.0],["1984-05-29",5.7484,5.9784,5.7484,5.7484,276400.0],["1984-05-30",5.7484,6.0071,5.4323,5.9209,453200.0],["1984-05-31",5.9209,5.9784,5.8634,5.9496,253200.0],["1984-06-01",6.1221,6.2371,6.1221,6.2371,239200.0],["1984-06-04",6.3233,6.5245,6.3233,6.4095,293600.0],["1984-06-05",6.4095,6.467,6.2658,6.4383,218400.0],["1984-06-06",6.4383,6.582,6.3808,6.4383,543600.0],["1984-06-07",6.4383,6.4957,6.352,6.4383,193200.0],["1984-06-08",6.4383,6.467,6.3808,6.4095,151600.0],["1984-06-11",6.4095,6.4095,6.1221,6.2083,104000.0],["1984-06-12",6.2083,6.2658,6.0933,6.2083,74800.0],["1984-06-13",6.2083,6.2658,6.1221,6.2083,122400.0],["1984-06-14",6.1796,6.1796,5.9209,5.9209,792800.0],["1984-06-15",5.9209,5.9784,5.8059,5.9784,108800.0],["1984-06-18",5.9784,6.2083,5.9209,6.1221,351600.0],["1984-06-19",6.1221,6.2083,5.9784,6.2083,184400.0],["1984-06-20",6.2083,6.3233,5.9784,6.3233,280400.0],["1984-06-21",6.3233,6.5532,6.2083,6.467,446400.0],["1984-06-22",6.4383,6.4383,6.3233,6.352,350400.0],["1984-06-25",6.352,6.4095,6.2945,6.352,98000.0],["1984-06-26",6.352,6.352,6.1508,6.2083,132000.0],["1984-06-27",6.2083,6.2658,6.0359,6.0933,132400.0],["1984-06-28",6.0933,6.2658,6.0359,6.2658,156400.0],["1984-06-29",6.2658,6.2945,6.1508,6.2945,190400.0],["1984-07-02",6.2945,6.3233,6.0071,6.0933,105200.0],["1984-07-03",6.0934,6.1221,5.9496,5.9496,102400.0],["1984-07-05",5.9496,5.9496,5.691,5.7484,184800.0],["1984-07-06",5.7484,5.8634,5.576,5.7484,160000.0],["1984-07-09",5.8059,6.0933,5.8059,6.0359,284800.0],["1984-07-10",6.0359,6.0646,5.9209,5.9784,184400.0],["1984-07-11",5.9784,5.9784,5.7484,5.7484,22800.0],["1984-07-12",5.7484,5.7484,5.576,5.7197,153200.0],["1984-07-13",5.7484,5.9496,5.7484,5.8059,132400.0],["1984-07-16",5.8059,5.8634,5.461,5.6047,177200.0],["1984-07-17",5.6047,5.7197,5.576,5.576,586000.0],["1984-07-18",5.576,5.6622,5.461,5.461,114800.0],["1984-07-19",5.461,5.5185,5.0874,5.1736,633600.0],["1984-07-20",5.1736,5.2886,5.0011,5.1161,724800.0],["1984-07-23",5.0586,5.0586,4.8862,4.8862,219600.0],["1984-07-24",4.9437,5.0586,4.9437,4.9437,240000.0],["1984-07-25",4.9437,5.2886,4.8862,5.1736,486400.0],["1984-07-26",5.2311,5.7197,5.2311,5.7197,567200.0],["1984-07-27",5.8634,6.0359,5.8634,6.0071,393600.0],["1984-07-30",6.0071,6.0359,5.8059,5.8059,191200.0],["1984-07-31",5.8059,5.8634,5.7484,5.7772,234400.0],["1984-08-01",5.8634,6.2371,5.8634,6.2371,548000.0],["1984-08-02",6.2371,6.4095,6.2083,6.352,579200.0],["1984-08-03",6.6969,6.9844,6.6969,6.8406,1183200.0],["1984-08-06",6.8981,7.1281,6.8981,7.0706,1798400.0],["1984-08-07",7.0706,7.243,6.8981,7.0993,660000.0],["1984-08-08",7.0993,7.3005,7.0706,7.3005,839600.0],["1984-08-09",7.3005,7.5592,7.0993,7.5017,569600.0],["1984-08-10",7.5879,8.1053,7.5879,7.5879,785600.0],["1984-08-13",7.5305,7.5305,7.2718,7.3868,209600.0],["1984-08-14",7.3867,7.4155,7.1856,7.243,243600.0],["1984-08-15",7.243,7.358,7.0706,7.3005,188400.0],["1984-08-16",7.3005,7.6454,7.3005,7.358,157200.0],["1984-08-17",7.358,7.5017,7.243,7.2718,165600.0],["1984-08-20",7.2718,7.2718,7.2143,7.2143,47600.0],["1984-08-21",7.2143,7.6454,7.1856,7.5879,390400.0],["1984-08-22",7.5879,7.5879,7.3005,7.3005,292800.0],["1984-08-23",7.3005,7.7029,7.3005,7.7029,332400.0],["1984-08-24",7.7029,7.8466,7.6454,7.6454,296800.0],["1984-08-27",7.5879,7.5879,7.4155,7.473,166400.0],["1984-08-28",7.473,7.5879,7.473,7.5879,141200.0],["1984-08-29",7.5879,7.6742,7.5305,7.5305,105600.0],["1984-08-30",7.5305,7.5879,7.4155,7.4442,208000.0],["1984-08-31",7.4442,7.5017,7.243,7.358,127600.0],["1984-09-04",7.358,7.358,7.2143,7.2143,193200.0],["1984-09-05",7.1568,7.1568,6.9556,7.0706,290800.0],["1984-09-06",7.1281,7.358,7.1281,7.3293,184000.0],["1984-09-07",7.3293,7.4155,7.3005,7.3005,207600.0],["1984-09-10",7.243,7.243,7.0418,7.243,167200.0],["1984-09-11",7.243,7.358,7.1281,7.1281,602000.0],["1984-09-12",7.1568,7.4155,7.1568,7.3293,525200.0],["1984-09-13",7.3293,7.4442,7.1856,7.4442,714000.0],["1984-09-14",7.5017,7.7029,7.5017,7.5305,323200.0],["1984-09-17",7.5305,7.5592,7.4155,7.5017,336400.0],["1984-09-18",7.5017,7.5305,7.1281,7.1856,148000.0],["1984-09-19",7.1281,7.1281,6.6682,6.7257,539200.0],["1984-09-20",6.7257,6.8694,6.6682,6.8406,465200.0],["1984-09-21",6.8406,6.9556,6.7257,6.7544,191600.0],["1984-09-24",6.7257,6.7257,6.4095,6.4957,220800.0],["1984-09-25",6.4957,6.4957,6.3808,6.4383,312000.0],["1984-09-26",6.4383,6.6107,6.352,6.4383,492400.0],["1984-09-27",6.4383,6.5532,6.0933,6.0933,637600.0],["1984-09-28",6.0933,6.1508,5.691,6.0359,430400.0],["1984-10-01",6.0359,6.1796,6.0359,6.0933,154000.0],["1984-10-02",6.0933,6.1508,5.9784,5.9784,277200.0],["1984-10-03",5.9784,5.9784,5.7197,5.7197,430000.0],["1984-10-04",5.7197,5.9209,5.691,5.8347,530800.0],["1984-10-05",5.8347,5.8634,5.5185,5.691,641200.0],["1984-10-08",5.691,5.7484,5.5185,5.6047,337200.0],["1984-10-09",5.6335,5.7197,5.6335,5.691,256800.0],["1984-10-10",5.691,5.7484,5.4323,5.7484,497200.0],["1984-10-11",5.7484,5.8634,5.691,5.8634,450000.0],["1984-10-12",5.8634,6.2371,5.8347,6.0933,564400.0],["1984-10-15",6.1508,6.467,6.1508,6.3233,617200.0],["1984-10-16",6.3233,6.4957,6.3233,6.467,450400.0],["1984-10-17",6.467,6.6395,6.4095,6.5532,636000.0],["1984-10-18",6.5532,6.6682,6.4957,6.6395,958000.0],["1984-10-19",6.7832,7.0131,6.7832,6.8119,1050800.0],["1984-10-22",6.8119,6.8694,6.1508,6.1508,520400.0],["1984-10-23",6.1508,6.1508,5.691,5.8059,952400.0],["1984-10-24",5.8059,6.1508,5.691,6.0359,762800.0],["1984-10-25",6.0359,6.0933,5.7484,5.8347,712000.0],["1984-10-26",5.691,5.691,5.461,5.6335,978000.0],["1984-10-29",5.6335,5.6622,5.576,5.6047,204800.0],["1984-10-30",5.6047,5.9784,5.5472,5.8347,489200.0],["1984-10-31",5.8347,5.9496,5.7484,5.8922,933200.0],["1984-11-01",5.8922,6.0359,5.8922,5.9784,520400.0],["1984-11-02",5.9784,5.9784,5.576,5.7484,1126800.0],["1984-11-05",5.7484,5.8347,5.691,5.7772,92000.0],["1984-11-06",5.7772,5.9784,5.7484,5.9209,432400.0],["1984-11-07",5.9209,5.9784,5.8634,5.9496,120800.0],["1984-11-08",5.9209,5.9209,5.8347,5.8922,124800.0],["1984-11-09",5.9496,6.1221,5.9496,6.0071,618800.0],["1984-11-12",6.0071,6.0071,5.6622,5.7484,349600.0],["1984-11-13",5.7484,5.7484,5.6335,5.691,96800.0],["1984-11-14",5.691,5.691,5.6335,5.691,226400.0],["1984-11-15",5.6622,5.6622,5.6047,5.6335,198400.0],["1984-11-16",5.6047,5.6047,5.2311,5.3461,535200.0],["1984-11-19",5.3461,5.4035,5.2598,5.3173,1189200.0],["1984-11-20",5.3173,5.576,5.3173,5.461,452400.0],["1984-11-21",5.461,5.5472,5.3748,5.461,634800.0],["1984-11-23",5.5185,5.691,5.5185,5.691,270800.0],["1984-11-26",5.691,5.8634,5.691,5.691,426800.0],["1984-11-27",5.691,5.7197,5.6047,5.6047,260000.0],["1984-11-28",5.6047,5.6622,5.5472,5.6622,377600.0],["1984-11-29",5.6622,5.6622,5.6047,5.6047,117600.0],["1984-11-30",5.6047,5.6335,5.3461,5.3461,398400.0],["1984-12-03",5.3461,5.461,5.2886,5.3748,233200.0],["1984-12-04",5.3748,5.4898,5.1736,5.1736,295200.0],["1984-12-05",5.1736,5.1736,5.0011,5.0299,566000.0],["1984-12-06",5.0586,5.3461,5.0586,5.2886,384400.0],["1984-12-07",5.2886,5.6047,5.2886,5.4898,584800.0],["1984-12-10",5.4323,5.4323,5.2598,5.3173,821600.0],["1984-12-11",5.3461,5.461,5.3461,5.4323,331200.0],["1984-12-12",5.4323,5.6047,5.3173,5.3173,396800.0],["1984-12-13",5.3173,5.3461,5.2023,5.2023,987200.0],["1984-12-14",5.2023,5.4035,5.2023,5.3748,557600.0],["1984-12-17",5.3748,5.4898,5.3461,5.4898,1009200.0],["1984-12-18",5.6622,6.1796,5.6622,6.1221,1028000.0],["1984-12-19",6.2083,6.4957,6.2083,6.2371,905200.0],["1984-12-20",6.2371,6.3233,6.0646,6.1508,428000.0],["1984-12-21",6.1508,6.2083,5.8922,5.9784,272800.0],["1984-12-24",5.9784,6.0933,5.9784,5.9784,159600.0],["1984-12-26",5.9784,6.0359,5.8922,5.9784,330800.0],["1984-12-27",5.9784,5.9784,5.8922,5.9784,90800.0],["1984-12-28",5.9784,6.0359,5.8347,5.8922,84000.0],["1984-12-31",5.8922,5.9784,5.8347,5.9784,212000.0],["1985-01-02",5.9496,5.9496,5.8347,5.8922,184800.0],["1985-01-03",5.8922,5.9496,5.8059,5.8634,208400.0],["1985-01-04",5.8634,5.9209,5.8347,5.8922,263600.0],["1985-01-07",5.8922,5.8922,5.8059,5.8347,244800.0],["1985-01-08",5.8059,5.8059,5.691,5.7484,334800.0],["1985-01-09",5.7484,5.8634,5.6622,5.8059,447200.0],["1985-01-10",5.8059,5.9784,5.6622,5.9496,989600.0],["1985-01-11",6.0071,6.1508,6.0071,6.0933,680000.0],["1985-01-14",6.0934,6.4095,6.0646,6.4095,703200.0],["1985-01-15",6.4383,6.6395,6.4383,6.4957,794400.0],["1985-01-16",6.4957,6.582,6.2658,6.4957,580400.0],["1985-01-17",6.4957,6.582,6.3808,6.4095,329600.0],["1985-01-18",6.4095,6.5532,6.3808,6.5245,642800.0],["1985-01-21",6.5245,6.6969,6.4957,6.6969,269600.0],["1985-01-22",6.7832,7.1281,6.7832,7.0131,993200.0],["1985-01-23",7.0131,7.3293,6.8981,7.2718,1312000.0],["1985-01-24",7.2718,7.5017,6.7257,6.8694,1599600.0],["1985-01-25",6.8694,7.0706,6.8694,7.0418,689600.0],["1985-01-28",7.0418,7.0993,6.7257,6.8694,324000.0],["1985-01-29",6.8694,6.9269,6.8406,6.8981,567600.0],["1985-01-30",6.9556,7.1281,6.9556,7.0131,1019200.0],["1985-01-31",7.0131,7.0131,6.7544,6.8406,284400.0],["1985-02-01",6.7544,6.7544,6.6107,6.7257,808400.0],["1985-02-04",6.7257,6.8981,6.6682,6.8694,370400.0],["1985-02-05",6.8694,6.9556,6.6682,6.6682,743600.0],["1985-02-06",6.6682,6.6969,6.3808,6.4383,1922000.0],["1985-02-07",6.4095,6.4095,6.0359,6.2945,2742400.0],["1985-02-08",6.2945,6.4383,6.2945,6.3808,740000.0],["1985-02-11",6.4383,6.6107,6.4383,6.467,276800.0],["1985-02-12",6.4957,6.7257,6.4957,6.7257,205600.0],["1985-02-13",6.7257,6.8981,6.7257,6.8406,741600.0],["1985-02-14",6.8406,6.8406,6.6107,6.7257,365200.0],["1985-02-15",6.7257,6.7257,6.582,6.6682,148800.0],["1985-02-19",6.6107,6.6107,6.467,6.5532,294000.0],["1985-02-20",6.5532,6.5532,6.3808,6.4957,802000.0],["1985-02-21",6.4957,6.5245,6.3808,6.4383,424800.0],["1985-02-22",6.4383,6.4957,6.3808,6.4383,65200.0],["1985-02-25",6.4383,6.4383,6.1796,6.2658,154400.0],["1985-02-26",6.2658,6.4383,6.2658,6.4095,224400.0],["1985-02-27",6.4095,6.5532,6.3233,6.352,378400.0],["1985-02-28",6.352,6.4095,6.2945,6.3808,101600.0],["1985-03-01",6.3808,6.582,6.3808,6.467,366800.0],["1985-03-04",6.4095,6.4095,5.9784,6.0933,210000.0],["1985-03-05",6.0359,6.0359,5.691,5.9209,882800.0],["1985-03-06",5.9209,5.9784,5.8059,5.8059,832800.0],["1985-03-07",5.7484,5.7484,5.6047,5.6047,1132400.0],["1985-03-08",5.691,5.7484,5.691,5.7197,210800.0],["1985-03-11",5.576,5.576,5.4035,5.4035,1098800.0],["1985-03-12",5.4035,5.4323,5.2886,5.2886,1160800.0],["1985-03-13",5.2886,5.3461,5.1161,5.1736,439200.0],["1985-03-14",5.1736,5.4035,5.0874,5.2886,1395200.0],["1985-03-15",5.2886,5.4898,5.2886,5.461,386800.0],["1985-03-18",5.461,5.4898,5.2886,5.3461,175200.0],["1985-03-19",5.3461,5.6335,5.3461,5.576,772400.0],["1985-03-20",5.576,5.7197,5.5472,5.6047,704800.0],["1985-03-21",5.6047,5.6047,5.3748,5.461,212000.0],["1985-03-22",5.461,5.5185,5.2598,5.2598,208000.0],["1985-03-25",5.2598,5.2598,5.1736,5.2311,384400.0],["1985-03-26",5.2023,5.2023,5.0011,5.1161,1116000.0],["1985-03-27",5.2023,5.3461,5.2023,5.2311,286800.0],["1985-03-28",5.2311,5.3748,5.2311,5.2886,476000.0],["1985-03-29",5.3173,5.4035,5.3173,5.4035,517200.0],["1985-04-01",5.4035,5.4898,5.3748,5.4035,221600.0],["1985-04-02",5.4035,5.4035,5.2598,5.2598,132000.0],["1985-04-03",5.2598,5.2886,5.1161,5.2023,328000.0],["1985-04-04",5.2023,5.2886,5.0586,5.2598,625200.0],["1985-04-08",5.2311,5.2311,5.0586,5.1161,195600.0],["1985-04-09",5.1161,5.2311,5.0586,5.1449,220800.0],["1985-04-10",5.1449,5.2311,5.0586,5.1161,430400.0],["1985-04-11",5.1449,5.4898,5.1449,5.4898,308800.0],["1985-04-12",5.4898,5.4898,5.3748,5.461,225200.0],["1985-04-15",5.461,5.4898,5.3461,5.4323,184000.0],["1985-04-16",5.4323,5.691,5.4035,5.6622,246800.0],["1985-04-17",5.7197,5.8347,5.7197,5.7772,352000.0],["1985-04-18",5.7772,5.8059,5.5185,5.5472,242800.0],["1985-04-19",5.5185,5.5185,5.3173,5.4323,297200.0],["1985-04-22",5.4323,5.4323,5.3173,5.3461,48800.0],["1985-04-23",5.3461,5.4035,5.2598,5.4035,224800.0],["1985-04-24",5.4035,5.6047,5.2886,5.3173,276800.0],["1985-04-25",5.3173,5.461,5.0874,5.1449,1698000.0],["1985-04-26",5.1449,5.1449,5.0874,5.1449,1170800.0],["1985-04-29",5.1449,5.1449,5.0586,5.0874,146000.0],["1985-04-30",5.0874,5.0874,4.8287,4.9724,1021600.0],["1985-05-01",4.9724,5.0011,4.6275,4.6275,660800.0],["1985-05-02",4.6275,4.7999,4.5988,4.6562,452400.0],["1985-05-03",4.6562,4.9724,4.6275,4.9724,1004000.0],["1985-05-06",4.9724,5.0299,4.8574,4.9149,282000.0],["1985-05-07",4.9149,4.9149,4.7425,4.7425,614000.0],["1985-05-08",4.7425,4.9149,4.7137,4.9149,885600.0],["1985-05-09",4.9149,5.3461,4.8862,5.3461,942000.0],["1985-05-10",5.3748,5.4898,5.3748,5.4898,648000.0],["1985-05-13",5.4898,5.6335,5.4323,5.5185,346400.0],["1985-05-14",5.5185,5.5185,5.3173,5.4323,450000.0],["1985-05-15",5.4323,5.5185,5.4035,5.461,656800.0],["1985-05-16",5.461,5.6335,5.3461,5.461,127600.0],["1985-05-17",5.461,5.6047,5.4035,5.6047,409200.0],["1985-05-20",5.6047,5.6622,5.461,5.6622,616400.0],["1985-05-21",5.6622,5.7484,5.6335,5.6335,671600.0],["1985-05-22",5.6335,5.6622,5.5185,5.576,301600.0],["1985-05-23",5.576,5.6047,5.5185,5.576,1026800.0],["1985-05-24",5.5185,5.5185,5.4035,5.4035,225600.0],["1985-05-28",5.4035,5.4035,5.2311,5.3173,52400.0],["1985-05-29",5.3173,5.3173,5.2023,5.3173,298800.0],["1985-05-30",5.3173,5.3461,5.2023,5.2311,447600.0],["1985-05-31",5.2311,5.2311,4.8862,4.8862,211600.0],["1985-06-03",4.8862,4.8862,4.7137,4.8,606000.0],["1985-06-04",4.7999,4.8287,4.7137,4.7712,309200.0],["1985-06-05",4.7712,4.8287,4.7137,4.7137,898400.0],["1985-06-06",4.7137,5.0586,4.685,5.0011,690800.0],["1985-06-07",5.0011,5.0586,4.8862,4.8862,353200.0],["1985-06-10",4.8862,5.1161,4.8287,5.1161,621200.0],["1985-06-11",5.1161,5.3173,5.1161,5.2311,379200.0],["1985-06-12",5.2311,5.2598,5.0011,5.0011,606000.0],["1985-06-13",4.9724,4.9724,4.8287,4.8287,1303200.0],["1985-06-14",4.9149,5.0586,4.9149,5.0586,158400.0],["1985-06-17",5.0586,5.1161,4.9437,5.0011,360400.0],["1985-06-18",4.9724,4.9724,4.8862,4.8862,81600.0],["1985-06-19",4.8862,5.0586,4.8862,5.0299,216800.0],["1985-06-20",5.0299,5.0299,4.9437,5.0011,85600.0],["1985-06-21",5.0011,5.1736,4.9437,5.0011,173200.0],["1985-06-24",5.0011,5.1736,4.9437,5.1161,80400.0],["1985-06-25",5.1161,5.461,5.1161,5.2886,737600.0],["1985-06-26",5.2886,5.4035,5.2311,5.3461,300800.0],["1985-06-27",5.4035,5.7484,5.4035,5.7484,1118800.0],["1985-06-28",5.7197,5.7197,5.3461,5.4035,842800.0],["1985-07-01",5.4035,5.461,5.2311,5.3748,469200.0],["1985-07-02",5.3748,5.4323,5.3748,5.4323,631200.0],["1985-07-03",5.4323,5.4323,5.2886,5.3748,411600.0],["1985-07-05",5.3748,5.3748,5.3173,5.3748,77200.0],["1985-07-08",5.3748,5.3748,5.1449,5.1736,323200.0],["1985-07-09",5.1161,5.1161,4.9437,5.0011,565200.0],["1985-07-10",5.0011,5.1161,5.0011,5.1161,267200.0],["1985-07-11",5.1161,5.1736,5.0874,5.1161,239600.0],["1985-07-12",5.1161,5.1161,4.9724,5.1161,214400.0],["1985-07-15",5.1161,5.1449,4.9437,5.1449,263600.0],["1985-07-16",5.1449,5.2886,5.0874,5.2886,373600.0],["1985-07-17",5.3173,5.4323,5.3173,5.3748,1117600.0],["1985-07-18",5.3748,5.5472,5.3173,5.4323,869600.0],["1985-07-19",5.4323,5.6622,5.4323,5.576,908000.0],["1985-07-22",5.576,5.6047,5.4323,5.5185,710400.0],["1985-07-23",5.5185,5.691,5.461,5.6622,917200.0],["1985-07-24",5.6622,5.7197,5.6335,5.691,600800.0],["1985-07-25",5.7197,5.8922,5.7197,5.7484,340400.0],["1985-07-26",5.7484,5.8347,5.691,5.691,193600.0],["1985-07-29",5.691,5.7484,5.576,5.6335,188800.0],["1985-07-30",5.6335,5.6335,5.461,5.4898,326400.0],["1985-07-31",5.4898,5.6622,5.4898,5.576,306800.0],["1985-08-01",5.6047,5.7197,5.6047,5.6335,427200.0],["1985-08-02",5.6047,5.6047,5.5185,5.5185,69200.0],["1985-08-05",5.4898,5.4898,5.3461,5.3748,162800.0],["1985-08-06",5.3748,5.4035,5.1449,5.1449,297600.0],["1985-08-07",5.1449,5.2311,5.1161,5.2023,84400.0],["1985-08-08",5.2023,5.4035,5.2023,5.2311,478800.0],["1985-08-09",5.2311,5.2598,5.1161,5.2311,242000.0],["1985-08-12",5.2311,5.2311,5.1161,5.1161,195600.0],["1985-08-13",5.1161,5.2598,5.1161,5.1161,143200.0],["1985-08-14",5.1161,5.2023,5.0874,5.1161,137600.0],["1985-08-15",5.1161,5.1736,5.0874,5.0874,278000.0],["1985-08-16",5.0874,5.1736,5.0874,5.1449,54400.0],["1985-08-19",5.2023,5.3748,5.2023,5.2886,235600.0],["1985-08-20",5.2886,5.5185,5.2886,5.461,456000.0],["1985-08-21",5.461,5.5185,5.4323,5.4323,411600.0],["1985-08-22",5.4323,5.4898,5.2886,5.3748,198800.0],["1985-08-23",5.3748,5.4035,5.2886,5.4035,24000.0],["1985-08-26",5.4035,5.4035,5.2598,5.2886,117600.0],["1985-08-27",5.2886,5.3461,5.2311,5.2886,171600.0],["1985-08-28",5.2886,5.461,5.2886,5.3173,152800.0],["1985-08-29",5.2886,5.2886,5.2023,5.2598,366400.0],["1985-08-30",5.2598,5.2886,5.2023,5.2598,116000.0],["1985-09-03",5.2311,5.2311,5.1736,5.2311,119200.0],["1985-09-04",5.2311,5.2886,5.2311,5.2886,33600.0],["1985-09-05",5.2886,5.2886,4.9437,5.0299,472400.0],["1985-09-06",5.0299,5.0874,5.0011,5.0586,87600.0],["1985-09-09",5.0586,5.0874,5.0586,5.0874,159600.0],["1985-09-10",5.0299,5.0299,4.9437,4.9437,114000.0],["1985-09-11",4.9437,5.0011,4.7712,4.8287,242800.0],["1985-09-12",4.8287,4.8862,4.7425,4.7712,202000.0],["1985-09-13",4.7712,4.9149,4.7712,4.8862,114400.0],["1985-09-16",4.8574,4.8574,4.7425,4.7712,226000.0],["1985-09-17",4.7712,4.8862,4.7425,4.8287,260400.0],["1985-09-18",4.8287,5.0586,4.8,4.9724,205200.0],["1985-09-19",4.9724,5.0874,4.9149,5.0586,237200.0],["1985-09-20",5.0586,5.1161,4.8287,4.9437,156400.0],["1985-09-23",5.0011,5.1449,5.0011,5.0299,608000.0],["1985-09-24",5.0299,5.0874,5.0011,5.0299,66000.0],["1985-09-25",4.9724,4.9724,4.8287,4.8287,162000.0],["1985-09-26",4.7999,4.7999,4.7425,4.7425,308000.0],["1985-09-30",4.7425,4.7712,4.6562,4.685,263600.0],["1985-10-01",4.685,4.8862,4.6275,4.8862,345200.0],["1985-10-02",4.8862,4.8862,4.5125,4.5413,912400.0],["1985-10-03",4.5413,4.5988,4.4838,4.4838,358400.0],["1985-10-04",4.4838,4.4838,4.1676,4.1964,1222800.0],["1985-10-07",4.1964,4.3976,4.1676,4.3688,369600.0],["1985-10-08",4.3688,4.4263,3.9952,4.0527,1212400.0],["1985-10-09",4.0527,4.2251,4.0527,4.1389,573600.0],["1985-10-10",4.1389,4.1389,3.9377,3.9952,264400.0],["1985-10-11",3.9952,4.1964,3.9952,4.1101,529600.0],["1985-10-14",4.1101,4.2251,4.0814,4.2251,564800.0],["1985-10-15",4.2251,4.3113,4.2251,4.3113,446000.0],["1985-10-16",4.3113,4.5125,4.3113,4.4838,351200.0],["1985-10-17",4.5125,4.5988,4.5125,4.5125,441200.0],["1985-10-18",4.5125,4.5125,4.3113,4.3688,886800.0],["1985-10-21",4.3688,4.3688,4.2538,4.2826,246000.0],["1985-10-22",4.2826,4.3976,4.2538,4.3401,68800.0],["1985-10-23",4.3401,4.3688,4.2538,4.3401,264800.0],["1985-10-24",4.3401,4.5413,4.3113,4.4838,243600.0],["1985-10-25",4.4838,4.4838,4.4263,4.4838,71600.0],["1985-10-28",4.4838,4.57,4.4263,4.57,187200.0],["1985-10-29",4.57,4.8,4.57,4.685,199600.0],["1985-10-30",4.685,4.7712,4.5125,4.5413,419600.0],["1985-10-31",4.5413,4.57,4.4838,4.4838,94400.0],["1985-11-01",4.4838,4.5413,4.4838,4.4838,68000.0],["1985-11-04",4.4838,4.5125,4.4263,4.4838,119600.0],["1985-11-05",4.4838,4.5125,4.4263,4.4838,150400.0],["1985-11-06",4.5125,4.6562,4.5125,4.5988,150000.0],["1985-11-07",4.5988,4.8287,4.5988,4.7137,392800.0],["1985-11-08",4.7137,4.7137,4.5125,4.5988,120800.0],["1985-11-11",4.5988,4.7425,4.5988,4.685,218000.0],["1985-11-12",4.7425,4.8574,4.7425,4.8574,232000.0],["1985-11-13",4.8287,4.8287,4.7137,4.7137,84000.0],["1985-11-14",4.7137,4.8,4.6562,4.8,269200.0],["1985-11-15",4.8,4.8,4.5988,4.5988,156800.0],["1985-11-18",4.5988,4.7712,4.5988,4.7137,381200.0],["1985-11-19",4.8287,5.0011,4.8287,5.0011,628400.0],["1985-11-20",5.0011,5.2311,4.9724,5.1736,448000.0],["1985-11-21",5.1736,5.2023,5.1161,5.1736,300800.0],["1985-11-22",5.1736,5.2311,5.1736,5.2311,1166000.0],["1985-11-25",5.2023,5.2023,5.0011,5.1161,354000.0],["1985-11-26",5.1161,5.1161,5.0586,5.0586,93200.0],["1985-11-27",5.0586,5.1161,5.0011,5.1161,156000.0],["1985-11-29",5.0874,5.0874,4.9437,4.9724,261200.0],["1985-12-02",4.9724,5.0011,4.9149,4.9437,497600.0],["1985-12-03",4.9724,5.0874,4.9724,5.0299,308400.0],["1985-12-04",5.0586,5.3461,5.0586,5.3461,782800.0],["1985-12-05",5.3461,5.4898,5.2886,5.3173,1402000.0],["1985-12-06",5.3173,5.4323,5.2023,5.3748,514400.0],["1985-12-09",5.3748,5.5472,5.3461,5.5185,665600.0],["1985-12-10",5.5185,5.5472,5.4035,5.4323,731600.0],["1985-12-11",5.4898,5.7197,5.4898,5.6622,452000.0],["1985-12-12",5.6622,5.7484,5.6622,5.691,1044800.0],["1985-12-13",5.691,5.8634,5.6047,5.8059,814400.0],["1985-12-16",5.8059,5.8059,5.4323,5.4323,476400.0],["1985-12-17",5.4323,5.5472,5.2311,5.2598,393600.0],["1985-12-18",5.2598,5.3173,5.1736,5.1736,183600.0],["1985-12-19",5.1736,5.2886,5.1161,5.1161,407600.0],["1985-12-20",5.1161,5.2311,5.1161,5.1736,236800.0],["1985-12-23",5.1736,5.2311,5.0586,5.1449,174800.0],["1985-12-24",5.1449,5.1736,5.0874,5.1449,98400.0],["1985-12-26",5.1449,5.2023,5.1161,5.1736,111200.0],["1985-12-27",5.1736,5.3173,5.1161,5.2311,309200.0],["1985-12-30",5.2311,5.3173,5.2023,5.2886,205600.0],["1985-12-31",5.2886,5.3461,5.2886,5.3173,205600.0],["1986-01-02",5.3173,5.4035,5.2023,5.4035,222800.0],["1986-01-03",5.4035,5.461,5.2311,5.2886,327600.0],["1986-01-06",5.2598,5.2598,5.1736,5.2311,114800.0],["1986-01-07",5.2311,5.2886,5.2023,5.2598,129200.0],["1986-01-08",5.2598,5.2886,5.0586,5.1736,1119200.0],["1986-01-09",5.0874,5.0874,4.9437,5.0299,223200.0],["1986-01-10",5.0299,5.0586,5.0011,5.0011,204800.0],["1986-01-13",5.0011,5.0299,4.9724,4.9724,71200.0],["1986-01-14",4.9724,5.0011,4.9149,4.9149,117600.0],["1986-01-15",4.9149,5.0586,4.9149,4.9724,198800.0],["1986-01-16",5.0299,5.1736,5.0299,5.1449,358400.0],["1986-01-17",5.1449,5.3461,5.1161,5.2886,931600.0],["1986-01-20",5.2886,5.2886,5.1449,5.1449,381600.0],["1986-01-21",5.1449,5.1736,5.0874,5.1449,61200.0],["1986-01-22",5.1449,5.1449,5.0299,5.0586,250000.0],["1986-01-23",5.0586,5.0586,4.9437,5.0586,188000.0],["1986-01-24",5.0586,5.1449,4.9437,5.1449,326000.0],["1986-01-27",5.1161,5.1161,5.0299,5.0299,148800.0],["1986-01-28",5.0299,5.0586,4.9437,4.9724,327200.0],["1986-01-29",5.0586,5.1736,5.0586,5.1161,236400.0],["1986-01-30",5.1161,5.2023,5.1161,5.1449,184400.0],["1986-01-31",5.1449,5.2311,5.1449,5.1449,48000.0],["1986-02-03",5.1449,5.2311,5.0586,5.0586,137200.0],["1986-02-04",5.0586,5.1449,5.0586,5.1161,468800.0],["1986-02-05",5.1161,5.1736,5.0586,5.1449,428800.0],["1986-02-06",5.1736,5.4323,5.1736,5.3748,327200.0],["1986-02-07",5.3748,5.461,5.2886,5.4035,355200.0],["1986-02-10",5.4035,5.7197,5.4035,5.7197,404400.0],["1986-02-11",5.7197,6.0933,5.691,6.0071,1435600.0],["1986-02-12",6.0646,6.2945,6.0646,6.1221,668000.0],["1986-02-13",6.1221,6.1508,5.8059,6.0071,496800.0],["1986-02-14",6.0359,6.2371,6.0359,6.1796,360800.0],["1986-02-18",6.1796,6.2658,6.0933,6.1508,244400.0],["1986-02-19",6.1508,6.2371,6.0359,6.0359,334000.0],["1986-02-20",6.0359,6.0933,5.8347,6.0933,108400.0],["1986-02-21",6.0933,6.0933,5.9784,6.0646,203600.0],["1986-02-24",6.0646,6.0933,5.9784,5.9784,64400.0],["1986-02-25",5.9784,5.9784,5.8347,5.9209,67600.0],["1986-02-26",5.9209,5.9784,5.8059,5.9784,683600.0],["1986-02-27",5.9784,6.0646,5.9496,6.0359,608400.0],["1986-02-28",6.0359,6.0359,5.8922,5.9209,1360000.0],["1986-03-03",5.9209,5.9209,5.7484,5.7772,117600.0],["1986-03-04",5.7772,5.8059,5.6335,5.6622,763200.0],["1986-03-05",5.6622,5.6622,5.461,5.5185,316800.0],["1986-03-06",5.5185,5.6622,5.5185,5.5472,346000.0],["1986-03-07",5.5472,5.6335,5.4035,5.4898,817200.0],["1986-03-10",5.4898,5.7197,5.461,5.6047,337200.0],["1986-03-11",5.6335,5.7484,5.6335,5.7197,612400.0],["1986-03-12",5.7197,5.9496,5.6622,5.7772,575600.0],["1986-03-13",5.7772,5.8059,5.691,5.7197,154800.0],["1986-03-14",5.7197,5.8347,5.7197,5.8059,338400.0],["1986-03-17",5.7772,5.7772,5.6622,5.691,796400.0],["1986-03-18",5.691,5.8059,5.6335,5.7197,999200.0],["1986-03-19",5.7197,5.8059,5.691,5.691,86400.0],["1986-03-20",5.691,5.7197,5.576,5.576,737600.0],["1986-03-21",5.576,5.7484,5.576,5.6622,1198000.0],["1986-03-24",5.6335,5.6335,5.5185,5.576,208400.0],["1986-03-25",5.576,5.576,5.2886,5.2886,744000.0],["1986-03-26",5.2886,5.3461,5.0011,5.2023,654800.0],["1986-03-27",5.2311,5.5185,5.2311,5.4035,923200.0],["1986-03-31",5.4898,5.7484,5.4898,5.7197,808000.0],["1986-04-01",5.7197,5.7772,5.6047,5.6622,173600.0],["1986-04-02",5.6622,5.6622,5.576,5.6047,67200.0],["1986-04-03",5.6047,5.6622,5.4035,5.576,1037200.0],["1986-04-04",5.576,5.6335,5.5185,5.5185,223600.0],["1986-04-07",5.5185,5.6622,5.461,5.6047,241600.0],["1986-04-08",5.6047,5.7484,5.5472,5.691,380400.0],["1986-04-09",5.691,5.8059,5.691,5.7197,514800.0],["1986-04-10",5.7197,5.8347,5.7197,5.8347,96400.0],["1986-04-11",5.8347,5.9496,5.7772,5.9496,307200.0],["1986-04-14",6.0359,6.2083,6.0359,6.1508,566800.0],["1986-04-15",6.1508,6.4095,6.1221,6.3808,588400.0],["1986-04-16",6.3808,6.4383,6.2083,6.2083,948800.0],["1986-04-17",6.2083,6.2371,6.0071,6.0646,120800.0],["1986-04-18",6.0646,6.2658,6.0646,6.1508,742800.0],["1986-04-21",6.1508,6.2083,6.0933,6.1796,48400.0],["1986-04-22",6.1796,6.4095,6.1796,6.1796,431600.0],["1986-04-23",6.1796,6.2083,6.0646,6.1221,89600.0],["1986-04-24",6.1221,6.2945,6.0933,6.2658,420000.0],["1986-04-25",6.3233,6.6682,6.3233,6.467,1055600.0],["1986-04-28",6.5245,6.7832,6.5245,6.6969,578400.0],["1986-04-29",6.6969,6.8119,6.3808,6.4383,905600.0],["1986-04-30",6.4383,6.7257,6.2945,6.2945,937600.0],["1986-05-01",6.2945,6.3233,6.2083,6.2945,524000.0],["1986-05-02",6.2945,6.3808,6.2945,6.3233,138800.0],["1986-05-05",6.3233,6.3808,6.3233,6.3808,185200.0],["1986-05-06",6.467,6.5532,6.467,6.5245,63200.0],["1986-05-07",6.5245,6.582,6.5245,6.5532,280000.0],["1986-05-08",6.5245,6.5245,6.3233,6.3808,611200.0],["1986-05-09",6.3808,6.3808,6.2658,6.2658,425200.0],["1986-05-12",6.2371,6.2371,6.0933,6.1796,525600.0],["1986-05-13",6.1796,6.2083,6.1508,6.1796,308400.0],["1986-05-14",6.1796,6.1796,6.0646,6.0933,290000.0],["1986-05-15",6.0933,6.2083,6.0071,6.0071,314000.0],["1986-05-16",5.9784,5.9784,5.8922,5.9784,303600.0],["1986-05-19",5.9209,5.9209,5.8347,5.8634,387200.0],["1986-05-20",5.8634,5.9496,5.8059,5.8634,323600.0],["1986-05-21",5.9209,5.9784,5.9209,5.9784,346800.0],["1986-05-22",5.9784,5.9784,5.8634,5.8922,573200.0],["1986-05-23",5.8922,5.9209,5.8347,5.8347,771600.0],["1986-05-27",5.8347,5.9496,5.8059,5.9496,516400.0],["1986-05-28",5.9209,5.9209,5.8347,5.9209,1119600.0],["1986-05-29",5.9209,6.4095,5.9209,6.3233,730000.0],["1986-05-30",6.3233,6.467,6.2371,6.3808,944800.0],["1986-06-02",6.3808,6.4095,6.3233,6.3233,648800.0],["1986-06-03",6.3233,6.3233,6.0933,6.2658,741600.0],["1986-06-04",6.2658,6.2658,6.0933,6.1508,128800.0],["1986-06-05",6.1508,6.1796,6.0359,6.0933,307600.0],["1986-06-06",6.0933,6.1221,6.0071,6.0071,156800.0],["1986-06-09",6.0071,6.0071,5.7484,5.7772,826000.0],["1986-06-10",5.7772,5.7772,5.576,5.6335,205600.0],["1986-06-11",5.6335,5.8059,5.4898,5.5185,2976800.0],["1986-06-12",5.5185,5.6622,5.4898,5.4898,1210400.0],["1986-06-13",5.4898,5.576,5.4898,5.4898,106400.0],["1986-06-16",5.4898,5.576,5.4323,5.461,274000.0],["1986-06-17",5.4323,5.4323,5.3173,5.3748,406800.0],["1986-06-18",5.3748,5.3748,5.1449,5.2886,1043200.0],["1986-06-19",5.2311,5.2311,5.1161,5.2023,399600.0],["1986-06-20",5.2023,5.2598,5.1736,5.2023,131600.0],["1986-06-23",5.2023,5.3461,5.2023,5.2311,53200.0],["1986-06-24",5.2311,5.4035,5.0011,5.0011,194800.0],["1986-06-25",5.0011,5.1449,4.9437,5.1449,421200.0],["1986-06-26",5.1449,5.1736,5.0011,5.0011,227200.0],["1986-06-27",5.0011,5.0586,4.7712,4.8287,398000.0],["1986-06-30",4.8287,5.0586,4.8287,5.0586,447600.0],["1986-07-01",5.0586,5.2311,5.0586,5.2023,434800.0],["1986-07-02",5.2023,5.3748,5.1736,5.2311,314000.0],["1986-07-03",5.2311,5.3173,5.2023,5.3173,102000.0],["1986-07-07",5.2311,5.2311,4.8862,4.9724,153200.0],["1986-07-08",4.9724,5.0299,4.8287,4.8574,134400.0],["1986-07-09",4.8574,4.9437,4.8287,4.8574,250800.0],["1986-07-10",4.8574,4.9437,4.7712,4.8287,602000.0],["1986-07-11",4.8287,4.8287,4.5988,4.6562,421200.0],["1986-07-14",4.6275,4.6275,4.2826,4.3688,1021200.0],["1986-07-15",4.3401,4.3401,4.0814,4.0814,1972000.0],["1986-07-16",4.0814,4.685,4.0239,4.3976,2746000.0],["1986-07-17",4.3976,4.5125,4.3976,4.3976,439600.0],["1986-07-18",4.3976,4.4263,4.3401,4.3688,509200.0],["1986-07-21",4.3688,4.3976,4.3113,4.3113,167200.0],["1986-07-22",4.3113,4.4838,4.3113,4.4838,199200.0],["1986-07-23",4.4838,4.57,4.455,4.4838,180000.0],["1986-07-24",4.4838,4.5988,4.455,4.4838,656400.0],["1986-07-25",4.4838,4.5413,4.3688,4.3688,387200.0],["1986-07-28",4.3688,4.4263,4.3113,4.3688,105600.0],["1986-07-29",4.3688,4.4838,4.3113,4.3688,285200.0],["1986-07-30",4.3688,4.4838,4.2538,4.3688,735200.0],["1986-07-31",4.3688,4.4263,4.3113,4.3113,124800.0],["1986-08-01",4.3113,4.3401,4.2826,4.3113,115200.0],["1986-08-04",4.3113,4.3688,4.2538,4.3113,208800.0],["1986-08-05",4.3401,4.5125,4.3401,4.4838,234400.0],["1986-08-06",4.4838,4.4838,4.2251,4.2826,202800.0],["1986-08-07",4.2826,4.3113,4.2538,4.3113,128800.0],["1986-08-08",4.3113,4.4263,4.2826,4.4263,243200.0],["1986-08-11",4.4263,4.4838,4.3688,4.4838,121600.0],["1986-08-12",4.4838,4.5988,4.455,4.5988,81600.0],["1986-08-13",4.5413,4.5413,4.3976,4.3976,370400.0],["1986-08-14",4.3976,4.455,4.2826,4.2826,115600.0],["1986-08-15",4.2826,4.3976,4.2538,4.3976,146000.0],["1986-08-18",4.3976,4.4263,4.2826,4.2826,143200.0],["1986-08-19",4.3113,4.455,4.3113,4.455,136000.0],["1986-08-20",4.455,4.6275,4.455,4.5988,296800.0],["1986-08-21",4.5988,4.5988,4.5125,4.5988,66000.0],["1986-08-22",4.5988,4.8574,4.5988,4.8574,363200.0],["1986-08-25",4.8574,4.9149,4.7137,4.7712,334400.0],["1986-08-26",4.7712,4.7712,4.6275,4.7137,110000.0],["1986-08-27",4.7137,4.8574,4.7137,4.8,400000.0],["1986-08-28",4.8,4.8574,4.7712,4.8,310000.0],["1986-08-29",4.8287,4.8862,4.8287,4.8287,367200.0],["1986-09-02",4.8287,4.8574,4.685,4.685,133200.0],["1986-09-03",4.685,4.7137,4.5988,4.5988,47200.0],["1986-09-04",4.5988,4.9724,4.5988,4.9724,378400.0],["1986-09-05",4.9724,5.1736,4.9149,5.0586,399200.0],["1986-09-08",5.0586,5.0586,4.9149,4.9724,391600.0],["1986-09-09",4.9724,4.9724,4.5988,4.8287,2223600.0],["1986-09-10",4.8287,4.8287,4.685,4.7712,487200.0],["1986-09-11",4.7425,4.7425,4.5413,4.57,474000.0],["1986-09-12",4.57,4.57,4.455,4.455,374800.0],["1986-09-15",4.4838,4.5988,4.4838,4.5413,124000.0],["1986-09-16",4.4838,4.4838,4.455,4.4838,108800.0],["1986-09-17",4.455,4.455,4.1389,4.1389,124400.0],["1986-09-18",4.1964,4.3401,4.1964,4.1964,164800.0],["1986-09-19",4.1964,4.3113,4.1964,4.2251,80000.0],["1986-09-22",4.2538,4.3401,4.2538,4.3401,916800.0],["1986-09-23",4.3401,4.3688,4.2538,4.3113,410000.0],["1986-09-24",4.3113,4.3113,4.2538,4.2538,338000.0],["1986-09-25",4.2538,4.2538,4.0814,4.1676,328800.0],["1986-09-26",4.1676,4.2251,4.0527,4.0527,242800.0],["1986-09-29",4.0239,4.0239,3.794,3.9377,403600.0],["1986-09-30",3.9377,4.0814,3.8227,3.9664,272800.0],["1986-10-01",3.9664,4.0814,3.9377,3.9664,245200.0],["1986-10-02",3.9664,3.9664,3.794,3.8802,263600.0],["1986-10-03",3.8802,3.9377,3.8227,3.9377,160400.0],["1986-10-06",3.9377,3.9664,3.8802,3.9664,102400.0],["1986-10-07",3.9664,3.9664,3.9089,3.9664,40400.0],["1986-10-08",3.9664,3.9664,3.8227,3.8227,206400.0],["1986-10-09",3.8227,3.8802,3.794,3.8227,330800.0],["1986-10-10",3.8227,3.8515,3.679,3.7077,294400.0],["1986-10-13",3.7077,3.7077,3.5928,3.679,206800.0],["1986-10-14",3.679,3.7365,3.6503,3.7365,58000.0],["1986-10-15",3.7365,3.7652,3.5928,3.7652,587200.0],["1986-10-16",3.7652,3.8515,3.7365,3.794,125600.0],["1986-10-17",3.794,3.8227,3.7365,3.8227,65200.0],["1986-10-20",3.8227,3.9664,3.7652,3.9089,134000.0],["1986-10-21",3.8515,3.8515,3.794,3.8227,76400.0],["1986-10-22",3.8227,3.8802,3.7365,3.7365,55600.0],["1986-10-23",3.7365,3.7652,3.6503,3.7365,280400.0],["1986-10-24",3.7365,3.8227,3.679,3.7652,640800.0],["1986-10-27",3.7652,3.794,3.679,3.7365,244000.0],["1986-10-28",3.7365,3.794,3.679,3.794,665200.0],["1986-10-29",3.794,3.794,3.7365,3.7652,80000.0],["1986-10-30",3.794,3.9089,3.794,3.794,235600.0],["1986-10-31",3.794,3.8802,3.794,3.8227,345600.0],["1986-11-03",3.8227,3.8515,3.794,3.8227,301200.0],["1986-11-04",3.794,3.794,3.7077,3.7652,777600.0],["1986-11-05",3.794,3.9089,3.794,3.8515,779200.0],["1986-11-06",3.8515,4.0814,3.8515,4.0527,710000.0],["1986-11-07",4.0527,4.4263,4.0239,4.4263,576800.0],["1986-11-10",4.3401,4.3401,4.2251,4.2826,161600.0],["1986-11-11",4.2826,4.3688,4.2538,4.3688,274400.0],["1986-11-12",4.3688,4.4838,4.3113,4.3976,233600.0],["1986-11-13",4.3976,4.455,3.9664,3.9664,712000.0],["1986-11-14",3.9664,4.0527,3.794,3.9089,174800.0],["1986-11-17",3.8515,3.8515,3.7077,3.7077,402400.0],["1986-11-18",3.7077,3.794,3.679,3.7077,90000.0],["1986-11-19",3.7077,3.7365,3.5928,3.6503,458000.0],["1986-11-20",3.679,4.0239,3.679,4.0239,395600.0],["1986-11-21",3.9952,3.9952,3.8515,3.9664,118400.0],["1986-11-24",3.9377,3.9377,3.8227,3.9089,85200.0],["1986-11-25",3.9377,4.0814,3.9377,4.0239,121200.0],["1986-11-26",4.0239,4.0814,3.9089,3.9664,149600.0],["1986-11-28",3.9664,3.9952,3.794,3.794,97600.0],["1986-12-01",3.794,3.9377,3.6503,3.9377,238800.0],["1986-12-02",3.9664,4.0527,3.9664,4.0527,406800.0],["1986-12-03",4.0527,4.1101,3.9664,4.0527,248000.0],["1986-12-04",4.0527,4.1389,4.0239,4.1101,356800.0],["1986-12-05",4.1101,4.1389,4.0527,4.0814,236400.0],["1986-12-08",4.0814,4.1101,3.9377,3.9377,278000.0],["1986-12-09",3.9377,3.9664,3.8515,3.8802,158800.0],["1986-12-10",3.8802,4.1101,3.8515,4.0527,240000.0],["1986-12-11",4.0527,4.0814,3.8802,3.9089,168400.0],["1986-12-12",3.9089,3.9377,3.8227,3.8227,176000.0],["1986-12-15",3.8515,4.0527,3.8515,4.0527,470800.0],["1986-12-16",4.0814,4.1964,4.0814,4.1101,1441600.0],["1986-12-17",4.1101,4.1389,3.9664,3.9952,569200.0],["1986-12-18",3.9952,3.9952,3.8802,3.8802,215600.0],["1986-12-19",3.8802,3.9089,3.8227,3.9089,144400.0],["1986-12-22",3.9089,3.9089,3.7077,3.8515,644400.0],["1986-12-23",3.8515,3.8515,3.7652,3.7652,121200.0],["1986-12-24",3.7652,3.8227,3.679,3.7077,176000.0],["1986-12-26",3.7077,3.7652,3.7077,3.7652,16000.0],["1986-12-29",3.7652,3.8227,3.7365,3.7652,153600.0],["1986-12-30",3.7652,3.8227,3.7365,3.7652,84400.0],["1986-12-31",3.7652,3.8515,3.7652,3.7652,102400.0],["1987-01-02",3.794,3.9664,3.794,3.8515,118800.0],["1987-01-05",3.8515,3.9089,3.8227,3.8802,227200.0],["1987-01-06",3.8515,3.8515,3.794,3.8227,304800.0],["1987-01-07",3.8227,3.8515,3.7652,3.8227,1280400.0],["1987-01-08",3.8515,4.0527,3.8515,4.0239,1406000.0],["1987-01-09",4.0239,4.1101,3.9664,4.0527,728400.0],["1987-01-12",4.0527,4.2538,3.9952,4.2251,720000.0],["1987-01-13",4.2251,4.2251,4.0814,4.1964,630400.0],["1987-01-14",4.2538,4.4838,4.2538,4.3976,3126800.0],["1987-01-15",4.3976,4.685,4.3976,4.5988,2660400.0],["1987-01-16",4.5988,4.6562,4.4838,4.57,689200.0],["1987-01-19",4.57,4.6562,4.5125,4.6275,368800.0],["1987-01-20",4.6275,4.685,4.57,4.5988,643200.0],["1987-01-21",4.5988,4.5988,4.4838,4.57,558800.0],["1987-01-22",4.6562,4.8574,4.6562,4.8574,499600.0],["1987-01-23",4.8574,4.9437,4.4838,4.6275,525200.0],["1987-01-26",4.5988,4.5988,4.3113,4.3688,584800.0],["1987-01-27",4.3688,4.4838,4.2251,4.3401,546800.0],["1987-01-28",4.3401,4.4838,4.2826,4.3688,297200.0],["1987-01-29",4.3688,4.4838,4.3688,4.4263,607600.0],["1987-01-30",4.4263,4.5125,4.3688,4.5125,567600.0],["1987-02-02",4.5413,4.9724,4.5413,4.9437,686800.0],["1987-02-03",5.1161,5.3461,5.1161,5.3173,1396400.0],["1987-02-04",5.3173,5.6335,5.3173,5.5185,2173600.0],["1987-02-05",5.5185,5.576,5.4035,5.461,715600.0],["1987-02-06",5.461,5.576,5.461,5.4898,392000.0],["1987-02-09",5.3461,5.3461,5.2023,5.2311,298400.0],["1987-02-10",5.2311,5.2886,5.0874,5.2023,310800.0],["1987-02-11",5.2023,5.4035,5.1449,5.3748,268000.0],["1987-02-12",5.3748,5.5185,5.2886,5.3748,505600.0],["1987-02-13",5.3748,5.5185,5.3748,5.461,119600.0],["1987-02-17",5.461,5.4898,5.3461,5.4035,448000.0],["1987-02-18",5.4035,5.461,5.3461,5.3461,476800.0],["1987-02-19",5.3461,5.3748,5.2598,5.3461,88400.0],["1987-02-20",5.3461,5.4035,5.1736,5.1736,199200.0],["1987-02-23",5.1736,5.2023,5.0299,5.1449,426400.0],["1987-02-24",5.1161,5.1161,5.0299,5.0586,342400.0],["1987-02-25",5.0586,5.3173,5.0586,5.2311,366400.0],["1987-02-26",5.2311,5.2598,5.1736,5.2598,173200.0],["1987-02-27",5.3173,5.6047,5.3173,5.5472,861600.0],["1987-03-02",5.5472,5.6335,5.4898,5.4898,447600.0],["1987-03-03",5.461,5.461,5.2598,5.2886,276400.0],["1987-03-04",5.2886,5.3748,5.2598,5.3748,210800.0],["1987-03-05",5.3748,5.461,5.3461,5.3461,279600.0],["1987-03-06",5.3461,5.4035,5.3461,5.3748,305600.0],["1987-03-09",5.3461,5.3461,5.2311,5.2598,104400.0],["1987-03-10",5.2598,5.2598,5.1736,5.2023,94000.0],["1987-03-11",5.1736,5.2598,5.1736,5.2023,134000.0],["1987-03-12",5.1736,5.1736,5.1161,5.1161,48800.0],["1987-03-13",5.1161,5.1161,5.0011,5.1161,412400.0],["1987-03-16",5.0874,5.0874,5.0011,5.0874,198800.0],["1987-03-17",5.0874,5.5185,5.0586,5.5185,482800.0],["1987-03-18",5.5185,5.691,5.5185,5.5185,870800.0],["1987-03-19",5.576,5.9209,5.576,5.9209,1842000.0],["1987-03-20",5.9496,6.0933,5.9496,6.0933,773600.0],["1987-03-23",6.0933,6.0933,5.9784,5.9784,257200.0],["1987-03-24",5.8634,5.9784,5.8634,5.8634,400000.0],["1987-03-25",5.8634,5.8922,5.691,5.691,1154400.0],["1987-03-26",5.691,5.7772,5.691,5.691,112400.0],["1987-03-27",5.691,5.7772,5.6335,5.6335,724000.0],["1987-03-30",5.5185,5.5185,5.3748,5.4323,112000.0],["1987-03-31",5.4035,5.576,5.4035,5.4323,679200.0],["1987-04-01",5.4323,5.5185,5.3461,5.5185,388400.0],["1987-04-02",5.4898,5.4898,5.4323,5.4898,141200.0],["1987-04-03",5.4898,5.5185,5.4035,5.5185,554000.0],["1987-04-06",5.5185,5.576,5.4898,5.5185,334000.0],["1987-04-07",5.5185,5.5185,5.4035,5.4323,178000.0],["1987-04-08",5.4323,5.5185,5.4035,5.4035,227200.0],["1987-04-09",5.4035,5.4323,5.0874,5.1161,548800.0],["1987-04-10",5.1161,5.2886,5.0586,5.2886,948400.0],["1987-04-13",5.2886,5.2886,5.1736,5.1736,249600.0],["1987-04-14",5.1449,5.1449,4.8862,4.9724,533600.0],["1987-04-15",5.0586,5.4035,5.0586,5.2886,882000.0],["1987-04-16",5.4035,5.8059,5.4035,5.7772,1328400.0],["1987-04-20",5.7197,5.7197,5.576,5.576,1136000.0],["1987-04-21",5.576,5.9209,5.5185,5.8059,416400.0],["1987-04-22",5.8059,5.8634,5.691,5.691,583600.0],["1987-04-23",5.691,5.7197,5.6335,5.6335,110400.0],["1987-04-24",5.6335,5.6335,5.5185,5.576,419600.0],["1987-04-27",5.5185,5.5185,5.3748,5.461,266000.0],["1987-04-28",5.461,5.8059,5.461,5.7484,438400.0],["1987-04-29",5.8059,6.1508,5.8059,6.0359,607600.0],["1987-04-30",6.0359,6.2658,6.0359,6.2083,952400.0],["1987-05-01",6.2083,6.6107,6.1796,6.4957,1901200.0],["1987-05-04",6.4957,6.6682,6.4095,6.4095,644000.0],["1987-05-05",6.5532,6.7544,6.5532,6.7544,1289600.0],["1987-05-06",6.6682,6.6682,6.582,6.6107,247200.0],["1987-05-07",6.582,6.582,6.5245,6.5245,364800.0],["1987-05-08",6.5532,6.6682,6.5532,6.5532,772800.0],["1987-05-11",6.5532,6.7257,6.352,6.352,685600.0],["1987-05-12",6.352,6.352,6.1796,6.2083,135200.0],["1987-05-13",6.1796,6.1796,6.0933,6.1221,256000.0],["1987-05-14",6.1221,6.2083,6.0933,6.0933,612000.0],["1987-05-15",6.0933,6.0933,5.7197,5.7197,335200.0],["1987-05-18",5.7197,5.8347,5.6335,5.8347,1107200.0],["1987-05-19",5.8347,6.0359,5.6335,5.691,432800.0],["1987-05-20",5.691,5.8922,5.6335,5.8922,228000.0],["1987-05-21",5.8922,5.9496,5.8634,5.9209,881200.0],["1987-05-22",5.9209,6.0359,5.7772,5.8059,546000.0],["1987-05-26",5.8634,6.0646,5.8634,6.0646,700400.0],["1987-05-27",6.0646,6.3233,6.0071,6.2945,631200.0],["1987-05-28",6.2945,6.582,6.2658,6.5532,1440000.0],["1987-05-29",6.6395,6.9556,6.6395,6.7832,4343600.0],["1987-06-01",6.7257,6.7257,6.5245,6.582,179200.0],["1987-06-02",6.5532,6.5532,6.3233,6.3233,643600.0],["1987-06-03",6.3233,6.5245,6.2945,6.2945,318400.0],["1987-06-04",6.2945,6.3233,6.1508,6.1508,358400.0],["1987-06-05",6.1508,6.1796,6.0933,6.1221,240400.0],["1987-06-08",6.1221,6.3233,6.0646,6.3233,503200.0],["1987-06-09",6.4383,6.6107,6.4383,6.467,744800.0],["1987-06-10",6.467,6.5245,6.4383,6.4383,222400.0],["1987-06-11",6.4383,6.5245,6.3808,6.467,382400.0],["1987-06-12",6.467,6.4957,6.3233,6.4383,198000.0],["1987-06-15",6.4383,6.467,6.2658,6.2945,41200.0],["1987-06-16",6.2658,6.2658,6.1221,6.2083,422000.0],["1987-06-17",6.1796,6.2658,6.1221,6.2083,177200.0],["1987-06-18",6.1796,6.1796,5.9209,6.0071,330800.0],["1987-06-19",5.9784,6.0646,5.9784,6.0359,142000.0],["1987-06-22",5.9784,6.0646,5.9209,5.9784,554800.0],["1987-06-23",6.0359,6.0359,5.9496,5.9784,188400.0],["1987-06-24",5.8634,6.0933,5.8059,6.0359,369200.0],["1987-06-25",6.0359,6.1508,5.9496,6.1221,437600.0],["1987-06-26",6.0933,6.1221,6.0071,6.0933,258400.0],["1987-06-29",6.0933,6.0933,6.0359,6.0933,239200.0],["1987-06-30",6.0933,6.1508,6.0359,6.0359,527600.0],["1987-07-01",6.0933,6.1221,5.9784,5.9784,381600.0],["1987-07-02",5.9784,6.0359,5.9496,6.0359,347200.0],["1987-07-06",6.0359,6.0359,5.7484,5.8059,919200.0],["1987-07-07",5.8059,6.0359,5.8059,5.9496,1039200.0],["1987-07-08",5.8634,5.9784,5.7772,5.9209,328000.0],["1987-07-09",5.8922,6.1508,5.8922,6.0933,91600.0],["1987-07-10",6.0646,6.1508,6.0646,6.1221,96800.0],["1987-07-13",6.0933,6.2658,6.0933,6.2658,425200.0],["1987-07-14",6.4383,6.5532,6.4095,6.5245,970400.0],["1987-07-15",6.5532,6.5532,6.467,6.467,121600.0],["1987-07-16",6.5532,6.5532,6.467,6.467,444800.0],["1987-07-17",6.4957,6.5532,6.4957,6.4957,484800.0],["1987-07-20",6.467,6.467,6.2945,6.352,218400.0],["1987-07-21",6.2945,6.3808,6.2945,6.3808,114400.0],["1987-07-22",6.3808,6.3808,6.3233,6.3233,126400.0],["1987-07-23",6.4095,6.4095,6.2083,6.2658,162000.0],["1987-07-24",6.3233,6.3233,6.0933,6.2083,211200.0],["1987-07-27",6.2658,6.2658,6.0359,6.0646,113200.0],["1987-07-28",6.1221,6.2658,6.0359,6.2658,953600.0],["1987-07-29",6.2658,6.3808,6.2658,6.3808,114400.0],["1987-07-30",6.3808,6.6107,6.3808,6.6107,134400.0],["1987-07-31",6.582,6.6107,6.5532,6.582,78000.0],["1987-08-03",6.5532,6.5532,6.4957,6.4957,220400.0],["1987-08-04",6.5245,6.5245,6.1508,6.352,1104000.0],["1987-08-05",6.6395,7.0418,6.6395,6.9844,944400.0],["1987-08-06",7.0706,7.4442,7.0418,7.358,1874800.0],["1987-08-07",7.3868,7.5879,7.358,7.5017,444000.0],["1987-08-10",7.5305,7.7604,7.5017,7.7317,583600.0],["1987-08-11",7.8179,7.9903,7.7604,7.9616,1385200.0],["1987-08-12",7.8179,7.8466,7.6454,7.7604,345200.0],["1987-08-13",7.7029,7.7604,7.5879,7.6167,324000.0],["1987-08-14",7.6454,7.7604,7.5879,7.7029,348000.0],["1987-08-17",7.7317,7.8754,7.473,7.473,224000.0],["1987-08-18",7.4155,7.4155,7.243,7.3293,256000.0],["1987-08-19",7.3867,7.473,7.3005,7.4155,227600.0],["1987-08-20",7.5305,7.8754,7.5305,7.7029,315600.0],["1987-08-21",7.7604,7.8466,7.7317,7.8179,383600.0],["1987-08-24",7.7604,7.8179,7.6167,7.6454,78000.0],["1987-08-25",7.6167,7.6167,7.3868,7.5305,382400.0],["1987-08-26",7.5592,7.9329,7.5017,7.8754,727600.0],["1987-08-27",7.7029,7.7317,7.5879,7.6454,364800.0],["1987-08-28",7.6454,7.6742,7.5879,7.5879,364400.0],["1987-08-31",7.5592,7.6742,7.5305,7.6742,113600.0],["1987-09-01",7.6454,7.6742,7.3868,7.3868,126000.0],["1987-09-02",7.2718,7.358,7.1856,7.243,295600.0],["1987-09-03",7.358,7.358,7.1281,7.1568,273600.0],["1987-09-04",7.1568,7.1568,6.9844,7.0131,141200.0],["1987-09-08",6.9556,6.9844,6.7832,6.9556,625200.0],["1987-09-09",6.9844,7.1281,6.9556,7.1281,238400.0],["1987-09-10",7.1856,7.358,7.1856,7.358,716800.0],["1987-09-11",7.3293,7.7029,7.3293,7.7029,384000.0],["1987-09-14",7.5879,7.5879,7.3867,7.5879,227600.0],["1987-09-15",7.5305,7.5305,7.4155,7.5017,146800.0],["1987-09-16",7.4155,7.5592,7.3868,7.5017,543200.0],["1987-09-17",7.5305,7.6167,7.5305,7.5879,260000.0],["1987-09-18",7.5592,7.6454,7.5017,7.6454,348000.0],["1987-09-21",7.5879,7.5879,7.473,7.5017,360800.0],["1987-09-22",7.5592,7.5592,7.3868,7.5017,562800.0],["1987-09-23",7.5017,7.6454,7.5017,7.5879,617600.0],["1987-09-24",7.6167,7.7891,7.6167,7.6742,235200.0],["1987-09-25",7.7317,7.7604,7.6454,7.6742,423600.0],["1987-09-28",7.6742,8.0478,7.6454,7.9616,549200.0],["1987-09-29",7.9329,7.9329,7.7891,7.7891,209200.0],["1987-09-30",7.7891,7.8466,7.7891,7.8179,117600.0],["1987-10-01",7.8179,7.9329,7.7604,7.9329,500800.0],["1987-10-02",7.8754,7.9903,7.8754,7.9616,451200.0],["1987-10-05",8.0191,8.3927,7.7891,8.2778,1022000.0],["1987-10-06",8.134,8.134,7.8466,7.9041,367200.0],["1987-10-07",7.8466,7.8466,7.5879,7.7029,532400.0],["1987-10-08",7.6167,7.6742,7.2718,7.358,568400.0],["1987-10-09",7.358,7.4155,7.3005,7.3005,101200.0],["1987-10-12",7.2718,7.3005,7.1856,7.243,109600.0],["1987-10-13",7.3005,7.358,7.3005,7.3293,209600.0],["1987-10-14",7.2718,7.3005,6.8406,6.8406,293200.0],["1987-10-15",6.7832,6.8406,6.6107,6.6395,1087600.0],["1987-10-16",6.6395,6.7832,6.6107,6.6682,695600.0],["1987-10-19",5.2886,5.691,5.0011,5.0299,1332400.0],["1987-10-20",5.0299,5.4035,4.0527,4.7137,1125200.0],["1987-10-21",4.8287,5.4323,4.8287,5.3461,1213200.0],["1987-10-22",4.9437,5.1736,4.1389,4.1389,449600.0],["1987-10-23",4.0239,4.1676,3.9952,4.0239,601200.0],["1987-10-26",3.9089,4.1101,3.3916,3.4491,1577600.0],["1987-10-27",3.7365,3.794,3.3916,3.564,1283600.0],["1987-10-28",3.5353,3.6215,3.3916,3.5353,818000.0],["1987-10-29",3.4203,4.1101,3.4203,3.9089,706400.0],["1987-10-30",4.3113,4.5988,4.2538,4.5413,980000.0],["1987-11-02",4.5988,4.5988,4.1676,4.1676,988400.0],["1987-11-03",4.2251,4.2251,3.9664,4.1389,880400.0],["1987-11-04",4.0814,4.2251,4.0239,4.0814,773600.0],["1987-11-05",4.1101,4.3401,4.1101,4.2826,384400.0],["1987-11-06",4.2538,4.2538,3.9664,3.9664,1755200.0],["1987-11-09",3.9664,3.9952,3.7365,3.7652,878000.0],["1987-11-10",3.679,3.8227,3.6215,3.679,910400.0],["1987-11-11",3.7077,3.7652,3.4491,3.5353,1106000.0],["1987-11-12",3.679,3.794,3.6215,3.794,1398400.0],["1987-11-13",3.8515,3.9664,3.7652,3.9089,1105600.0],["1987-11-16",3.9664,3.9664,3.7365,3.7652,838800.0],["1987-11-17",3.679,3.794,3.6215,3.794,362000.0],["1987-11-18",3.794,3.8515,3.3916,3.3916,1240400.0],["1987-11-19",3.3916,3.4203,3.1042,3.1904,1291200.0],["1987-11-20",3.1616,3.4203,3.0754,3.4203,532400.0],["1987-11-23",3.3341,3.564,3.3341,3.564,153200.0],["1987-11-24",3.6215,3.6215,3.4491,3.5353,458000.0],["1987-11-25",3.5065,3.5065,3.3341,3.4491,811200.0],["1987-11-27",3.3916,3.4778,3.3628,3.4491,740000.0],["1987-11-30",3.3916,3.4203,3.1329,3.4203,209200.0],["1987-12-01",3.3628,3.4491,3.3341,3.3341,494000.0],["1987-12-02",3.3341,3.3916,3.3341,3.3341,348800.0],["1987-12-03",3.3916,3.6215,3.3341,3.4491,1130000.0],["1987-12-04",3.3916,3.5066,3.3628,3.3916,333600.0],["1987-12-07",3.4491,3.4491,3.3341,3.3916,230000.0],["1987-12-08",3.3916,3.6215,3.3916,3.6215,206400.0],["1987-12-09",3.564,3.564,3.4491,3.5066,326800.0],["1987-12-10",3.5065,3.5065,3.3341,3.3341,505200.0],["1987-12-11",3.3916,3.4491,3.2766,3.3341,108800.0],["1987-12-14",3.4203,3.7365,3.3916,3.679,832000.0],["1987-12-15",3.7365,3.8515,3.6215,3.679,540800.0],["1987-12-16",3.679,4.0527,3.679,3.9664,752800.0],["1987-12-17",4.0239,4.0814,3.7652,3.794,1006000.0],["1987-12-18",3.8515,3.8515,3.679,3.8515,534400.0],["1987-12-21",3.8515,3.8515,3.7365,3.8227,1508400.0],["1987-12-22",3.8515,3.8515,3.7077,3.8227,632000.0],["1987-12-23",3.7652,3.9664,3.7652,3.9664,499200.0],["1987-12-24",3.9089,3.9664,3.9089,3.9664,239200.0],["1987-12-28",3.8515,3.9089,3.8227,3.9089,834800.0],["1987-12-29",3.8515,3.8515,3.6215,3.7365,283200.0],["1987-12-30",3.7365,3.9089,3.7077,3.794,850000.0],["1987-12-31",3.7365,3.8227,3.679,3.7077,362000.0],["1988-01-04",3.7652,3.9377,3.7652,3.9089,234000.0],["1988-01-05",3.8515,4.0814,3.8515,3.9089,592800.0],["1988-01-06",3.9664,3.9664,3.8227,3.9377,239600.0],["1988-01-07",3.9377,3.9664,3.8515,3.9089,716800.0],["1988-01-08",3.9664,3.9664,3.5928,3.679,716000.0],["1988-01-11",3.6215,3.6215,3.1042,3.2479,2851600.0],["1988-01-12",3.2479,3.2479,3.0179,3.1042,1248800.0],["1988-01-13",3.1042,3.1329,3.0179,3.0754,622800.0],["1988-01-14",3.1616,3.1616,3.0754,3.1042,309200.0],["1988-01-15",3.1616,3.2479,3.1042,3.1616,914800.0],["1988-01-18",3.1042,3.2191,3.0467,3.2191,124400.0],["1988-01-19",3.1329,3.1329,3.0754,3.0754,169600.0],["1988-01-20",3.1042,3.1042,2.8742,2.9317,842000.0],["1988-01-21",2.9317,2.9892,2.8742,2.9892,188400.0],["1988-01-22",3.0467,3.0754,2.9892,3.0467,581600.0],["1988-01-25",3.0754,3.1042,3.0179,3.0754,232000.0],["1988-01-26",3.0467,3.0467,2.9317,2.9604,976800.0],["1988-01-27",3.0467,3.0754,2.9892,2.9892,167600.0],["1988-01-28",2.9892,3.0467,2.903,2.9892,260800.0],["1988-01-29",3.0179,3.0179,2.8742,2.903,300000.0],["1988-02-01",2.8742,2.9317,2.7593,2.788,370800.0],["1988-02-02",2.8455,2.9892,2.788,2.9892,880400.0],["1988-02-03",2.9604,2.9892,2.903,2.9317,876400.0],["1988-02-04",2.903,2.9892,2.903,2.9892,151200.0],["1988-02-05",2.9892,2.9892,2.903,2.9604,855200.0],["1988-02-08",2.903,2.9317,2.8455,2.903,353600.0],["1988-02-09",2.903,3.0467,2.903,2.9604,1348400.0],["1988-02-10",2.9604,3.1329,2.9317,3.1329,787200.0],["1988-02-11",3.1616,3.1616,2.9604,2.9892,836000.0],["1988-02-12",2.9892,2.9892,2.8742,2.8742,3743200.0],["1988-02-16",2.9317,3.0467,2.8742,2.9892,805600.0],["1988-02-17",3.0467,3.1904,3.0467,3.1329,329600.0],["1988-02-18",3.1904,3.2766,3.1616,3.1904,906800.0],["1988-02-19",3.1616,3.1904,3.1329,3.1616,271200.0],["1988-02-22",3.1329,3.3628,3.1329,3.3341,1716400.0],["1988-02-23",3.3341,3.4203,3.3341,3.3628,1029600.0],["1988-02-24",3.4203,3.5928,3.3916,3.4491,1428000.0],["1988-02-25",3.3916,3.5066,3.2479,3.3054,761200.0],["1988-02-26",3.3628,3.3628,3.3054,3.3628,147200.0],["1988-02-29",3.3916,3.3916,3.2479,3.3054,201200.0],["1988-03-01",3.3341,3.3916,3.2766,3.3341,633600.0],["1988-03-02",3.3341,3.3916,3.2479,3.3916,362800.0],["1988-03-03",3.564,3.564,3.4491,3.4491,865200.0],["1988-03-04",3.5066,3.5928,3.5066,3.564,1029600.0],["1988-03-07",3.5353,3.7365,3.5353,3.6503,1040400.0],["1988-03-08",3.679,3.8227,3.679,3.7077,1456800.0],["1988-03-09",3.7077,3.7652,3.679,3.7365,436800.0],["1988-03-10",3.794,3.9377,3.7365,3.7365,1286800.0],["1988-03-11",3.7365,3.7365,3.6215,3.7077,617200.0],["1988-03-14",3.6215,3.7365,3.6215,3.7365,176800.0],["1988-03-15",3.7365,3.7365,3.6215,3.6215,300400.0],["1988-03-16",3.6215,3.6215,3.5066,3.5928,742800.0],["1988-03-17",3.6503,3.7365,3.5928,3.7077,326000.0],["1988-03-18",3.6215,3.7365,3.5928,3.6503,497600.0],["1988-03-21",3.6503,3.6503,3.5353,3.6503,127200.0],["1988-03-22",3.6503,3.6503,3.6215,3.6215,248000.0],["1988-03-23",3.679,3.7652,3.5928,3.6215,238000.0],["1988-03-24",3.564,3.564,3.4491,3.4778,222800.0],["1988-03-25",3.4778,3.5353,3.4203,3.4491,456800.0],["1988-03-28",3.4203,3.4778,3.4203,3.4778,762000.0],["1988-03-29",3.564,3.564,3.4491,3.4491,249200.0],["1988-03-30",3.4778,3.5065,3.4203,3.4491,501600.0],["1988-03-31",3.4491,3.7077,3.4491,3.679,912400.0],["1988-04-04",3.5928,3.6503,3.5353,3.5928,206000.0],["1988-04-05",3.6215,3.6215,3.564,3.6215,230800.0],["1988-04-06",3.564,3.679,3.5353,3.679,756000.0],["1988-04-07",3.679,3.679,3.5928,3.6215,162400.0],["1988-04-08",3.6503,3.794,3.5928,3.679,397600.0],["1988-04-11",3.794,3.794,3.7365,3.7652,191600.0],["1988-04-12",3.794,3.8227,3.6503,3.7365,75600.0],["1988-04-13",3.7365,3.7652,3.679,3.7365,106800.0],["1988-04-14",3.679,3.679,3.4778,3.564,321200.0],["1988-04-15",3.4778,3.4778,3.3341,3.4203,1172400.0],["1988-04-18",3.3628,3.4778,3.3628,3.4778,429600.0],["1988-04-19",3.4491,3.564,3.4491,3.5353,203600.0],["1988-04-20",3.5065,3.5065,3.4491,3.4491,865600.0],["1988-04-21",3.4491,3.564,3.4491,3.5353,765600.0],["1988-04-22",3.5928,3.5928,3.4778,3.5928,422400.0],["1988-04-25",3.6215,3.6503,3.5928,3.6215,413200.0],["1988-04-26",3.6215,3.679,3.6215,3.6215,231600.0],["1988-04-27",3.6503,3.794,3.6215,3.794,348800.0],["1988-04-28",3.8227,3.9664,3.794,3.9377,836400.0],["1988-04-29",3.8802,3.8802,3.794,3.8227,635600.0],["1988-05-02",3.8227,3.8515,3.8227,3.8227,191200.0],["1988-05-03",3.8802,3.9089,3.7652,3.8227,209600.0],["1988-05-04",3.794,3.794,3.564,3.6215,318400.0],["1988-05-05",3.6503,3.6503,3.5928,3.6215,62400.0],["1988-05-06",3.5928,3.6503,3.4491,3.5353,247200.0],["1988-05-09",3.4491,3.5353,3.3916,3.4491,258400.0],["1988-05-10",3.4491,3.5065,3.4203,3.4491,468400.0],["1988-05-11",3.3916,3.4491,3.3341,3.4491,358000.0],["1988-05-12",3.3916,3.564,3.3916,3.564,436800.0],["1988-05-13",3.5928,3.6503,3.5066,3.5928,173200.0],["1988-05-16",3.6215,3.6215,3.4778,3.5928,50000.0],["1988-05-17",3.6503,3.6503,3.5353,3.5353,156000.0],["1988-05-18",3.5066,3.5066,3.3628,3.3916,648800.0],["1988-05-19",3.3916,3.4491,3.3916,3.4491,80000.0],["1988-05-20",3.5066,3.5066,3.4203,3.4203,114000.0],["1988-05-23",3.4203,3.5066,3.3916,3.5066,51200.0],["1988-05-24",3.4491,3.5066,3.4203,3.5066,182800.0],["1988-05-25",3.5066,3.5353,3.4203,3.4778,92800.0],["1988-05-26",3.4491,3.5066,3.4203,3.4778,109600.0],["1988-05-27",3.4778,3.4778,3.3916,3.4203,14800.0],["1988-05-31",3.4491,3.5066,3.4491,3.5066,228000.0],["1988-06-01",3.564,3.7652,3.5066,3.7077,390400.0],["1988-06-02",3.7652,3.7652,3.5928,3.6503,142800.0],["1988-06-03",3.7077,3.7077,3.564,3.6215,136800.0],["1988-06-06",3.564,3.6215,3.564,3.6215,54800.0],["1988-06-07",3.6215,3.6503,3.564,3.6215,1832400.0],["1988-06-08",3.6503,3.7652,3.6503,3.679,644400.0],["1988-06-09",3.7077,3.8227,3.679,3.7652,552400.0],["1988-06-10",3.7652,3.8227,3.7365,3.7652,234800.0],["1988-06-13",3.7365,3.794,3.6503,3.6503,173600.0],["1988-06-14",3.6503,3.7652,3.6503,3.7365,416800.0],["1988-06-15",3.679,3.7077,3.6503,3.6503,104000.0],["1988-06-16",3.7077,3.7077,3.6503,3.7077,54800.0],["1988-06-17",3.7077,3.7077,3.564,3.564,142800.0],["1988-06-20",3.5353,3.564,3.4491,3.4491,536400.0],["1988-06-21",3.5353,3.6215,3.5066,3.6215,160400.0],["1988-06-22",3.679,3.8515,3.6503,3.794,1088400.0],["1988-06-23",3.7365,3.9089,3.7365,3.8227,652000.0],["1988-06-24",3.794,3.8515,3.7365,3.8515,746800.0],["1988-06-27",3.8227,3.8227,3.7652,3.7652,266400.0],["1988-06-28",3.7652,3.8227,3.679,3.8227,424400.0],["1988-06-29",3.8515,4.0239,3.8515,3.9952,548000.0],["1988-06-30",3.9377,4.0814,3.9377,4.0527,730800.0],["1988-07-01",4.0527,4.0527,3.9089,3.9377,238800.0],["1988-07-05",3.9664,3.9664,3.8515,3.9377,128400.0],["1988-07-06",3.9089,3.9377,3.794,3.794,777200.0],["1988-07-07",3.7652,3.794,3.679,3.794,849600.0],["1988-07-08",3.7365,3.8227,3.7365,3.7652,116000.0],["1988-07-11",3.7652,3.8515,3.5928,3.6215,561600.0],["1988-07-12",3.6215,3.6503,3.6215,3.6503,116800.0],["1988-07-13",3.6503,3.679,3.5928,3.6503,246800.0],["1988-07-14",3.679,3.679,3.6503,3.6503,332800.0],["1988-07-15",3.7652,3.794,3.7077,3.7365,333600.0],["1988-07-18",3.7365,3.7365,3.6215,3.6503,293600.0],["1988-07-19",3.5928,3.7077,3.5928,3.679,610800.0],["1988-07-20",3.7365,3.7652,3.6503,3.7652,106000.0],["1988-07-21",3.7365,3.7365,3.6503,3.679,220800.0],["1988-07-22",3.6215,3.7365,3.6215,3.7365,329600.0],["1988-07-25",3.7365,3.7365,3.6503,3.7077,216400.0],["1988-07-26",3.679,3.8802,3.679,3.8227,204000.0],["1988-07-27",3.8802,3.9377,3.8227,3.9377,1338800.0],["1988-07-28",3.9089,3.9089,3.794,3.8802,584000.0],["1988-07-29",3.8802,3.9377,3.8515,3.8802,1272000.0],["1988-08-01",3.8802,3.9377,3.8515,3.8802,178000.0],["1988-08-02",3.9377,3.9377,3.8227,3.8802,241600.0],["1988-08-03",3.8802,3.8802,3.7365,3.794,67200.0],["1988-08-04",3.8515,3.8515,3.7365,3.7652,61600.0],["1988-08-05",3.7652,3.7652,3.7365,3.7652,70800.0],["1988-08-08",3.8227,3.8515,3.7365,3.794,111600.0],["1988-08-09",3.7365,3.7365,3.679,3.679,187600.0],["1988-08-10",3.6215,3.6503,3.5353,3.6215,290000.0],["1988-08-11",3.5928,3.5928,3.5066,3.5928,274000.0],["1988-08-12",3.564,3.5928,3.564,3.564,66000.0],["1988-08-15",3.5353,3.5353,3.4203,3.4491,220000.0],["1988-08-16",3.5066,3.5066,3.3916,3.5066,116400.0],["1988-08-17",3.4778,3.5353,3.4491,3.4491,547600.0],["1988-08-18",3.4491,3.5066,3.4491,3.5066,14800.0],["1988-08-19",3.4778,3.5066,3.4778,3.5066,109200.0],["1988-08-22",3.5065,3.5065,3.4491,3.4491,283600.0],["1988-08-23",3.4491,3.4778,3.4491,3.4778,152800.0],["1988-08-24",3.5066,3.5353,3.4778,3.4778,340400.0],["1988-08-25",3.4491,3.5066,3.4491,3.5066,270400.0],["1988-08-26",3.4491,3.5066,3.4491,3.5066,35600.0],["1988-08-29",3.5066,3.6215,3.4778,3.6215,156000.0],["1988-08-30",3.6503,3.6503,3.564,3.6503,209600.0],["1988-08-31",3.6503,3.679,3.5928,3.5928,110000.0],["1988-09-01",3.5353,3.5353,3.4778,3.5353,307600.0],["1988-09-02",3.5066,3.5066,3.4203,3.5066,562800.0],["1988-09-06",3.4491,3.5066,3.4491,3.4778,74000.0],["1988-09-07",3.4778,3.4778,3.3916,3.3916,358800.0],["1988-09-08",3.3916,3.4203,3.3628,3.3916,172400.0],["1988-09-09",3.3628,3.4491,3.3054,3.3916,754400.0],["1988-09-12",3.3341,3.4203,3.2766,3.3628,146800.0],["1988-09-13",3.3341,3.3628,3.1616,3.3628,316800.0],["1988-09-14",3.3054,3.5353,3.3054,3.4203,226400.0],["1988-09-15",3.4778,3.564,3.4778,3.4778,136400.0],["1988-09-16",3.4778,3.5353,3.4491,3.5353,114800.0],["1988-09-19",3.4491,3.5065,3.4203,3.4491,98400.0],["1988-09-20",3.4491,3.4778,3.4203,3.4491,90000.0],["1988-09-21",3.3916,3.4203,3.3916,3.3916,108400.0],["1988-09-22",3.3916,3.3916,3.3628,3.3916,198000.0],["1988-09-23",3.4203,3.4203,3.3628,3.4203,84000.0],["1988-09-26",3.3916,3.4203,3.3628,3.4203,48000.0],["1988-09-27",3.4203,3.4203,3.3341,3.3628,174800.0],["1988-09-28",3.3054,3.3341,3.2766,3.2766,164800.0],["1988-09-29",3.2766,3.3341,3.2191,3.3341,154800.0],["1988-09-30",3.3341,3.3341,3.2479,3.3054,156000.0],["1988-10-03",3.2191,3.2479,3.0754,3.1329,230000.0],["1988-10-04",3.1042,3.2479,3.1042,3.2191,684800.0],["1988-10-05",3.2191,3.2191,3.1616,3.2191,44400.0],["1988-10-06",3.1616,3.1904,3.1042,3.1329,29200.0],["1988-10-07",3.1904,3.2191,3.1329,3.1904,82400.0],["1988-10-10",3.2191,3.2191,3.1329,3.1616,111600.0],["1988-10-11",3.0754,3.1904,3.0754,3.1329,189600.0],["1988-10-12",3.1329,3.3341,3.1042,3.1616,816000.0],["1988-10-13",3.1329,3.1904,3.1042,3.1042,189200.0],["1988-10-14",3.1042,3.1904,3.1042,3.1042,191600.0],["1988-10-17",3.1904,3.2479,3.1329,3.1616,1113200.0],["1988-10-18",3.1616,3.1904,3.1329,3.1904,156400.0],["1988-10-19",3.2191,3.2191,3.1042,3.1042,261600.0],["1988-10-20",3.1616,3.2191,3.1329,3.2191,273200.0],["1988-10-21",3.1329,3.2191,3.1329,3.2191,108400.0],["1988-10-24",3.1904,3.1904,3.1042,3.1329,261600.0],["1988-10-25",3.1616,3.2191,3.1042,3.2191,109600.0],["1988-10-26",3.2191,3.2191,3.1042,3.1329,188000.0],["1988-10-27",3.1329,3.1329,3.0754,3.1042,264000.0],["1988-10-28",3.1042,3.1042,2.9892,2.9892,343200.0],["1988-10-31",3.0179,3.1042,2.9892,3.0467,433600.0],["1988-11-01",2.9892,2.9892,2.8455,2.9604,956000.0],["1988-11-02",2.9604,2.9892,2.903,2.9604,529200.0],["1988-11-03",2.9317,3.0754,2.9317,3.0179,996400.0],["1988-11-04",2.9604,2.9892,2.9317,2.9604,204000.0],["1988-11-07",2.9604,2.9604,2.8455,2.8742,199600.0],["1988-11-08",2.8742,3.0179,2.8167,3.0179,207600.0],["1988-11-09",2.9892,2.9892,2.8742,2.8742,58000.0],["1988-11-10",2.903,2.903,2.788,2.8455,121600.0],["1988-11-11",2.8167,2.8742,2.8167,2.8455,96400.0],["1988-11-14",2.8455,2.8742,2.7593,2.788,151600.0],["1988-11-15",2.788,2.8455,2.788,2.788,90400.0],["1988-11-16",2.788,2.788,2.7593,2.7593,380800.0],["1988-11-17",2.7593,2.788,2.7305,2.788,204000.0],["1988-11-18",2.788,2.788,2.7018,2.7593,235600.0],["1988-11-21",2.7305,2.7305,2.5868,2.6443,526800.0],["1988-11-22",2.6155,2.6443,2.4431,2.4718,581200.0],["1988-11-23",2.5006,2.6155,2.5006,2.5581,856400.0],["1988-11-25",2.5006,2.5581,2.4718,2.4718,315200.0],["1988-11-28",2.5006,2.5293,2.5006,2.5293,114000.0],["1988-11-29",2.4718,2.5868,2.4718,2.5006,602800.0],["1988-11-30",2.5293,2.6443,2.5293,2.6155,426000.0],["1988-12-01",2.6155,2.7305,2.5868,2.6155,1335600.0],["1988-12-02",2.5581,2.673,2.5581,2.6443,189200.0],["1988-12-05",2.673,2.7593,2.5581,2.5581,818000.0],["1988-12-06",2.5868,2.6443,2.5581,2.5581,296400.0],["1988-12-07",2.5581,2.5581,2.5006,2.5293,740800.0],["1988-12-08",2.5006,2.5868,2.5006,2.5868,132400.0],["1988-12-09",2.5868,2.6155,2.5293,2.5293,138800.0],["1988-12-12",2.5581,2.5868,2.5293,2.5581,149600.0],["1988-12-13",2.5293,2.5293,2.5006,2.5293,109200.0],["1988-12-14",2.4718,2.5293,2.4431,2.4431,460800.0],["1988-12-15",2.5006,2.5868,2.4718,2.5581,578400.0],["1988-12-16",2.6155,2.673,2.5581,2.6443,623200.0],["1988-12-19",2.673,2.7018,2.6155,2.7018,476800.0],["1988-12-20",2.7018,2.7018,2.5581,2.5868,453200.0],["1988-12-21",2.5581,2.5868,2.5293,2.5581,252400.0],["1988-12-22",2.6155,2.6155,2.5293,2.5868,241600.0],["1988-12-23",2.6155,2.6443,2.5581,2.6155,181600.0],["1988-12-27",2.6443,2.788,2.6443,2.7018,796400.0],["1988-12-28",2.7018,2.8455,2.7018,2.8167,455200.0],["1988-12-29",2.788,2.8455,2.788,2.8455,239600.0],["1988-12-30",2.788,2.788,2.7018,2.7018,601600.0],["1989-01-03",2.7018,2.788,2.7018,2.788,552000.0],["1989-01-04",2.8167,2.8455,2.788,2.8455,235600.0],["1989-01-05",2.8455,2.9892,2.8455,2.9604,1062400.0],["1989-01-06",2.9892,3.0754,2.9317,2.9317,343600.0],["1989-01-09",2.9317,2.9604,2.903,2.9317,230000.0],["1989-01-10",2.903,2.903,2.8455,2.903,131600.0],["1989-01-11",2.903,2.9317,2.8742,2.903,292400.0],["1989-01-12",2.9317,2.9604,2.9317,2.9604,176000.0],["1989-01-13",2.903,2.9604,2.8742,2.9317,195600.0],["1989-01-16",2.9317,2.9892,2.9317,2.9604,412400.0],["1989-01-17",2.9317,2.9604,2.903,2.9317,181600.0],["1989-01-18",2.903,2.9317,2.8742,2.8742,225600.0],["1989-01-19",2.903,2.9604,2.8742,2.9317,351200.0],["1989-01-20",2.9317,2.9604,2.903,2.903,184400.0],["1989-01-23",2.903,2.9317,2.903,2.903,40400.0],["1989-01-24",2.903,2.9604,2.903,2.9317,420000.0],["1989-01-25",2.9317,2.9604,2.9317,2.9604,63200.0],["1989-01-26",2.9604,3.1616,2.9317,3.1616,577200.0],["1989-01-27",3.0179,3.0754,2.9892,3.0179,313200.0],["1989-01-30",3.0467,3.1616,3.0467,3.1042,374800.0],["1989-01-31",3.1042,3.1042,3.0179,3.0467,428800.0],["1989-02-01",3.0179,3.0467,2.9317,2.9604,814000.0],["1989-02-02",2.9604,2.9892,2.9604,2.9604,281600.0],["1989-02-03",2.9892,3.0467,2.9604,3.0467,538800.0],["1989-02-06",3.0179,3.0754,2.9604,2.9604,265600.0],["1989-02-07",2.9892,3.0754,2.9892,3.0754,346800.0],["1989-02-08",3.1042,3.1329,3.0467,3.0467,334000.0],["1989-02-09",3.0179,3.0754,3.0179,3.0467,152000.0],["1989-02-10",3.0179,3.0467,2.9892,3.0179,97600.0],["1989-02-13",2.9892,3.0179,2.9604,2.9604,104400.0],["1989-02-14",2.9604,3.0179,2.9604,2.9604,138800.0],["1989-02-15",2.9604,3.3054,2.9604,3.2191,494800.0],["1989-02-16",3.2191,3.2191,3.0467,3.1042,644000.0],["1989-02-17",3.1329,3.1329,3.0754,3.1042,120800.0],["1989-02-21",3.0467,3.0754,2.9892,3.0754,216800.0],["1989-02-22",3.0179,3.0467,2.9892,3.0467,179200.0],["1989-02-23",3.0179,3.0467,2.9604,2.9604,124800.0],["1989-02-24",2.9892,2.9892,2.9604,2.9892,86400.0],["1989-02-27",2.9892,2.9892,2.8742,2.9317,70400.0],["1989-02-28",2.9317,2.9317,2.8742,2.9317,359600.0],["1989-03-01",2.903,2.9317,2.8742,2.9317,46000.0],["1989-03-02",2.9317,2.9317,2.8455,2.8455,157600.0],["1989-03-03",2.8455,2.9317,2.8455,2.8742,814400.0],["1989-03-06",2.903,2.9317,2.8742,2.9317,100400.0],["1989-03-07",2.8742,2.9317,2.8742,2.903,264000.0],["1989-03-08",2.9317,2.9317,2.8455,2.8455,43600.0],["1989-03-09",2.8742,2.9317,2.8455,2.8742,290000.0],["1989-03-10",2.8742,2.8742,2.8167,2.8455,250400.0],["1989-03-13",2.8455,2.903,2.8455,2.8742,202000.0],["1989-03-14",2.9317,2.9317,2.8742,2.903,56000.0],["1989-03-15",2.8742,2.903,2.8742,2.903,78000.0],["1989-03-16",2.903,2.9317,2.8455,2.903,191200.0],["1989-03-17",2.8742,2.8742,2.8167,2.8167,134400.0],["1989-03-20",2.8167,2.8455,2.788,2.788,55200.0],["1989-03-21",2.8167,2.8455,2.7593,2.7593,134000.0],["1989-03-22",2.7593,2.788,2.4718,2.5868,928400.0],["1989-03-23",2.5868,2.673,2.5581,2.6155,510800.0],["1989-03-27",2.6155,2.7018,2.5868,2.7018,177600.0],["1989-03-28",2.673,2.7305,2.6443,2.7018,314800.0],["1989-03-29",2.673,2.7018,2.6443,2.673,189200.0],["1989-03-30",2.673,2.7018,2.6443,2.673,104800.0],["1989-03-31",2.673,2.673,2.6443,2.673,128800.0],["1989-04-03",2.673,2.7593,2.673,2.7018,212000.0],["1989-04-04",2.7018,2.7305,2.673,2.7018,15600.0],["1989-04-05",2.673,2.7305,2.6443,2.7018,367600.0],["1989-04-06",2.673,2.7018,2.6155,2.6443,281600.0],["1989-04-07",2.6155,2.673,2.6155,2.673,421600.0],["1989-04-10",2.6443,2.7018,2.6443,2.673,65600.0],["1989-04-11",2.7018,2.788,2.7018,2.7305,117200.0],["1989-04-12",2.7305,2.903,2.7018,2.8167,473200.0],["1989-04-13",2.8167,2.9317,2.8167,2.903,310400.0],["1989-04-14",2.8742,2.9317,2.8455,2.903,295600.0],["1989-04-17",2.8455,2.903,2.8167,2.8742,146000.0],["1989-04-18",2.9317,2.9604,2.8742,2.9317,247200.0],["1989-04-19",2.903,2.9892,2.903,2.9892,226800.0],["1989-04-20",2.9892,2.9892,2.903,2.9604,45200.0],["1989-04-21",2.9317,2.9604,2.903,2.903,117200.0],["1989-04-24",2.903,2.9604,2.903,2.9317,205200.0],["1989-04-25",2.9317,2.9604,2.903,2.9604,175200.0],["1989-04-26",2.9604,2.9604,2.9317,2.9604,159600.0],["1989-04-27",2.9604,2.9604,2.903,2.9317,367600.0],["1989-04-28",2.9317,2.9892,2.9317,2.9604,227200.0],["1989-05-01",2.9317,2.9604,2.903,2.9604,315200.0],["1989-05-02",2.9317,2.9892,2.9317,2.9604,87200.0],["1989-05-03",2.9317,3.0179,2.9317,2.9892,620400.0],["1989-05-04",2.9892,2.9892,2.903,2.9604,804400.0],["1989-05-05",2.9604,3.1329,2.9604,3.0179,2244000.0],["1989-05-08",2.9892,3.0179,2.9604,2.9892,206000.0],["1989-05-09",2.9604,2.9892,2.9604,2.9892,211200.0],["1989-05-10",2.9892,3.0467,2.9604,2.9604,117200.0],["1989-05-11",2.9892,3.0179,2.9604,3.0179,130800.0],["1989-05-12",3.0467,3.0754,2.9892,3.0754,65600.0],["1989-05-15",3.0467,3.0467,2.9604,2.9892,248800.0],["1989-05-16",2.9892,3.0467,2.9604,2.9892,953200.0],["1989-05-17",3.0179,3.1042,2.9604,3.1042,322000.0],["1989-05-18",3.1042,3.1329,3.0467,3.0467,172000.0],["1989-05-19",3.0754,3.2191,3.0754,3.1329,388000.0],["1989-05-22",3.1904,3.2479,3.1616,3.1904,362400.0],["1989-05-23",3.1616,3.1904,3.1329,3.1329,57200.0],["1989-05-24",3.1042,3.1616,3.1042,3.1329,30400.0],["1989-05-25",3.1616,3.2479,3.1616,3.2479,284800.0],["1989-05-26",3.2191,3.3628,3.2191,3.3054,302800.0],["1989-05-30",3.2766,3.3341,3.2766,3.2766,523600.0],["1989-05-31",3.2766,3.3341,3.2766,3.3341,65200.0],["1989-06-01",3.3054,3.3628,3.3054,3.3628,328000.0],["1989-06-02",3.3916,3.3916,3.3054,3.3628,424800.0],["1989-06-05",3.3341,3.3628,3.3054,3.3054,451600.0],["1989-06-06",3.3054,3.3341,3.2479,3.2479,324800.0],["1989-06-07",3.2479,3.3341,3.2479,3.2766,144800.0],["1989-06-08",3.2766,3.3054,3.1904,3.1904,292400.0],["1989-06-09",3.1904,3.1904,3.1329,3.1904,96800.0],["1989-06-12",3.1616,3.1904,3.1616,3.1904,140000.0],["1989-06-13",3.1904,3.1904,3.1042,3.1042,101200.0],["1989-06-14",3.1616,3.1616,3.1329,3.1329,38800.0],["1989-06-15",3.1042,3.1042,3.0179,3.0179,215600.0],["1989-06-16",3.0179,3.0179,2.9317,2.9892,247200.0],["1989-06-19",2.9892,2.9892,2.8455,2.8455,416800.0],["1989-06-20",2.8455,2.8455,2.6443,2.6443,539200.0],["1989-06-21",2.673,2.7018,2.5868,2.5868,1406400.0],["1989-06-22",2.5868,2.673,2.5868,2.6443,551200.0],["1989-06-23",2.673,2.7305,2.6443,2.673,452400.0],["1989-06-26",2.673,2.8167,2.673,2.7305,112800.0],["1989-06-27",2.7593,2.7593,2.7018,2.7018,332400.0],["1989-06-28",2.7018,2.7018,2.6443,2.673,336800.0],["1989-06-29",2.673,2.7018,2.6443,2.6443,795600.0],["1989-06-30",2.6443,2.6443,2.5293,2.6155,1150400.0],["1989-07-03",2.6155,2.673,2.6155,2.673,38000.0],["1989-07-05",2.6155,2.7018,2.6155,2.7018,69600.0],["1989-07-06",2.673,2.7305,2.6443,2.673,271200.0],["1989-07-07",2.6443,2.7018,2.6443,2.7018,151200.0],["1989-07-10",2.7018,2.7018,2.6155,2.6443,439200.0],["1989-07-11",2.6155,2.7018,2.6155,2.6443,432400.0],["1989-07-12",2.6443,2.673,2.6443,2.673,86400.0],["1989-07-13",2.673,2.673,2.6155,2.6443,116400.0],["1989-07-14",2.6155,2.673,2.6155,2.673,71200.0],["1989-07-17",2.6443,2.7018,2.5868,2.7018,690800.0],["1989-07-18",2.673,2.7018,2.673,2.673,67600.0],["1989-07-19",2.7305,2.8167,2.7018,2.788,766000.0],["1989-07-20",2.7593,2.8167,2.7018,2.7018,516400.0],["1989-07-21",2.7305,2.7593,2.7018,2.7305,76400.0],["1989-07-24",2.7305,2.7305,2.7018,2.7018,124400.0],["1989-07-25",2.7305,2.7305,2.673,2.673,52400.0],["1989-07-26",2.673,2.673,2.6443,2.673,184800.0],["1989-07-27",2.6443,2.7305,2.6443,2.7305,217600.0],["1989-07-28",2.7305,2.7593,2.7018,2.7018,348800.0],["1989-07-31",2.7018,2.7018,2.6155,2.6443,104000.0],["1989-08-01",2.6155,2.673,2.6155,2.6155,80400.0],["1989-08-02",2.6155,2.6155,2.5293,2.5581,253600.0],["1989-08-03",2.5581,2.6443,2.5581,2.6443,216000.0],["1989-08-04",2.6443,2.6443,2.5581,2.6155,171200.0],["1989-08-07",2.6443,2.8167,2.6155,2.8167,843200.0],["1989-08-08",2.8167,2.8167,2.7305,2.7593,78400.0],["1989-08-09",2.7018,2.7593,2.673,2.673,97200.0],["1989-08-10",2.6443,2.7305,2.6443,2.7018,53600.0],["1989-08-11",2.7018,2.7018,2.5868,2.6155,326800.0],["1989-08-14",2.6155,2.6155,2.5581,2.5581,110000.0],["1989-08-15",2.6155,2.6155,2.5868,2.5868,446800.0],["1989-08-16",2.6155,2.6443,2.5868,2.6155,338400.0],["1989-08-17",2.6155,2.6155,2.5868,2.5868,37600.0],["1989-08-18",2.6155,2.6155,2.5581,2.5868,258400.0],["1989-08-21",2.5868,2.6155,2.5293,2.5581,589200.0],["1989-08-22",2.5581,2.5868,2.5293,2.5868,225200.0],["1989-08-23",2.5868,2.5868,2.5581,2.5581,393200.0],["1989-08-24",2.5868,2.6443,2.5868,2.6443,470000.0],["1989-08-25",2.6443,2.6443,2.5868,2.6155,174000.0],["1989-08-28",2.5868,2.6155,2.5868,2.5868,86400.0],["1989-08-29",2.5868,2.6155,2.5868,2.5868,79600.0],["1989-08-30",2.6155,2.6443,2.5868,2.6155,107600.0],["1989-08-31",2.6155,2.6155,2.5581,2.5868,113600.0],["1989-09-01",2.6155,2.6443,2.5868,2.6155,191600.0],["1989-09-05",2.6155,2.6443,2.6155,2.6155,92400.0],["1989-09-06",2.6155,2.6155,2.5868,2.6155,525200.0],["1989-09-07",2.6155,2.6443,2.6155,2.6443,344800.0],["1989-09-08",2.6155,2.8455,2.6155,2.7305,1500000.0],["1989-09-11",2.7305,2.8455,2.7305,2.8167,1636000.0],["1989-09-12",2.8455,2.903,2.8455,2.903,836000.0],["1989-09-13",2.903,2.903,2.8455,2.8455,659200.0],["1989-09-14",2.8455,2.8742,2.7593,2.7593,388000.0],["1989-09-15",2.7593,2.7593,2.7018,2.7018,116400.0],["1989-09-18",2.7018,2.7593,2.7018,2.7593,74400.0],["1989-09-19",2.7305,2.8167,2.7305,2.788,225600.0],["1989-09-20",2.8167,2.8167,2.7305,2.7305,59600.0],["1989-09-21",2.7593,2.8167,2.7593,2.7593,176800.0],["1989-09-22",2.7305,2.788,2.7305,2.7593,78000.0],["1989-09-25",2.7593,2.7593,2.7018,2.7593,47600.0],["1989-09-26",2.7018,2.8167,2.7018,2.788,416000.0],["1989-09-27",2.788,2.9317,2.788,2.8455,536000.0],["1989-09-28",2.903,2.903,2.8167,2.8742,104800.0],["1989-09-29",2.8742,2.903,2.788,2.903,458000.0],["1989-10-02",2.8742,2.8742,2.788,2.788,323600.0],["1989-10-03",2.8167,2.8167,2.7305,2.788,317200.0],["1989-10-04",2.788,2.8742,2.788,2.8167,229200.0],["1989-10-05",2.7593,2.8742,2.7593,2.8455,207600.0],["1989-10-06",2.903,3.0754,2.8455,3.0179,1084000.0],["1989-10-09",3.0179,3.0179,2.9317,2.9892,102400.0],["1989-10-10",3.0179,3.0754,2.9317,2.9604,742400.0],["1989-10-11",2.9604,2.9604,2.8455,2.8742,432000.0],["1989-10-12",2.8455,2.8455,2.8167,2.8455,111600.0],["1989-10-13",2.8167,2.8167,2.673,2.673,361600.0],["1989-10-16",2.6155,2.7305,2.5868,2.6155,732000.0],["1989-10-17",2.6155,2.7305,2.6155,2.7305,684800.0],["1989-10-18",2.7018,2.7018,2.673,2.7018,24800.0],["1989-10-19",2.7018,2.7018,2.6443,2.673,47600.0],["1989-10-20",2.6443,2.6443,2.6155,2.6443,96400.0],["1989-10-23",2.6155,2.7018,2.6155,2.6443,202000.0],["1989-10-24",2.6443,2.673,2.5868,2.6155,171600.0],["1989-10-25",2.6155,2.6155,2.5868,2.5868,202000.0],["1989-10-26",2.5581,2.5868,2.5006,2.5006,406400.0],["1989-10-27",2.4718,2.4718,2.3281,2.3856,467200.0],["1989-10-30",2.3856,2.4431,2.3569,2.3569,104000.0],["1989-10-31",2.4143,2.4718,2.3856,2.4431,1395200.0],["1989-11-01",2.4718,2.5006,2.4143,2.4718,135600.0],["1989-11-02",2.4718,2.4718,2.3856,2.3856,76000.0],["1989-11-03",2.3856,2.4143,2.3856,2.4143,67600.0],["1989-11-06",2.3856,2.4143,2.3569,2.3856,213200.0],["1989-11-07",2.3856,2.3856,2.3569,2.3856,130400.0],["1989-11-08",2.3856,2.4143,2.3856,2.3856,250000.0],["1989-11-09",2.3569,2.4143,2.3569,2.3856,201600.0],["1989-11-10",2.3856,2.4143,2.3569,2.4143,66000.0],["1989-11-13",2.3856,2.4143,2.3569,2.4143,68800.0],["1989-11-14",2.4143,2.4431,2.3569,2.3856,1072400.0],["1989-11-15",2.3856,2.3856,2.3569,2.3569,66400.0],["1989-11-16",2.3569,2.3856,2.3281,2.3569,1272000.0],["1989-11-17",2.3569,2.3856,2.3569,2.3569,122800.0],["1989-11-20",2.3569,2.3569,2.3281,2.3569,310800.0],["1989-11-21",2.3569,2.3856,2.3281,2.3281,287600.0],["1989-11-22",2.3569,2.4431,2.3569,2.4143,136000.0],["1989-11-24",2.3856,2.4431,2.3856,2.3856,74400.0],["1989-11-27",2.4143,2.4431,2.3856,2.4143,165200.0],["1989-11-28",2.4143,2.5006,2.4143,2.4718,252800.0],["1989-11-29",2.4431,2.5006,2.4143,2.4143,128000.0],["1989-11-30",2.4143,2.4431,2.4143,2.4143,116000.0],["1989-12-01",2.4143,2.5006,2.4143,2.4718,150400.0],["1989-12-04",2.4431,2.4431,2.4143,2.4143,108400.0],["1989-12-05",2.4143,2.4143,2.3569,2.3569,577600.0],["1989-12-06",2.3569,2.4143,2.3569,2.3856,57200.0],["1989-12-07",2.3569,2.4143,2.3569,2.3569,89600.0],["1989-12-08",2.3569,2.3856,2.3569,2.3569,118000.0],["1989-12-11",2.3281,2.3569,2.2994,2.3281,386800.0],["1989-12-12",2.2994,2.3281,2.2706,2.2706,303200.0],["1989-12-13",2.2994,2.3281,2.2706,2.3281,254000.0],["1989-12-14",2.3281,2.3569,2.2706,2.3281,523600.0],["1989-12-15",2.3281,2.3569,2.2994,2.3569,249200.0],["1989-12-18",2.3281,2.3569,2.2706,2.2706,306000.0],["1989-12-19",2.2706,2.3281,2.2706,2.2994,649600.0],["1989-12-20",2.2994,2.3569,2.2994,2.3569,222000.0],["1989-12-21",2.3856,2.3856,2.3281,2.3569,284800.0],["1989-12-22",2.3856,2.4143,2.3856,2.4143,107200.0],["1989-12-26",2.3856,2.3856,2.3569,2.3856,178800.0],["1989-12-27",2.4143,2.4143,2.3569,2.3856,591600.0],["1989-12-28",2.3856,2.4431,2.3856,2.4143,316800.0],["1989-12-29",2.4143,2.5293,2.4143,2.5293,466000.0],["1990-01-02",2.5006,2.5006,2.4718,2.5006,165600.0],["1990-01-03",2.4718,2.5581,2.4718,2.5006,270800.0],["1990-01-04",2.5293,2.5581,2.5006,2.5293,242000.0],["1990-01-05",2.4718,2.4718,2.4431,2.4431,452800.0],["1990-01-08",2.4143,2.4718,2.4143,2.4718,98000.0],["1990-01-09",2.4718,2.4718,2.3856,2.4143,102800.0],["1990-01-10",2.4143,2.4143,2.3281,2.3569,23600.0],["1990-01-11",2.3281,2.3856,2.2994,2.3856,112000.0],["1990-01-12",2.2994,2.3281,2.2994,2.3281,171600.0],["1990-01-15",2.2994,2.3281,2.2706,2.2994,115600.0],["1990-01-16",2.2994,2.3856,2.2994,2.3281,198800.0],["1990-01-17",2.3281,2.4143,2.2994,2.3569,751200.0],["1990-01-18",2.2994,2.3281,2.2994,2.3281,304000.0],["1990-01-19",2.2994,2.3281,2.2994,2.2994,132800.0],["1990-01-22",2.2994,2.2994,2.1269,2.1269,460000.0],["1990-01-23",2.1557,2.1844,2.1269,2.1844,468000.0],["1990-01-24",2.1844,2.1844,2.0982,2.1269,467200.0],["1990-01-25",2.1844,2.1844,2.1269,2.1269,438400.0],["1990-01-26",2.1269,2.1269,2.012,2.0407,1368000.0],["1990-01-29",2.0694,2.0694,2.012,2.012,341200.0],["1990-01-30",2.0407,2.0982,2.0407,2.0982,808800.0],["1990-01-31",2.0694,2.0982,2.0694,2.0694,199600.0],["1990-02-01",2.0694,2.0694,2.0407,2.0407,29200.0],["1990-02-02",1.9832,2.0694,1.9832,2.0694,513200.0],["1990-02-05",2.0694,2.0982,2.0407,2.0694,286800.0],["1990-02-06",2.0694,2.0982,2.0694,2.0694,426800.0],["1990-02-07",2.0407,2.1557,2.0407,2.0982,408800.0],["1990-02-08",2.1269,2.1557,2.0982,2.1269,129200.0],["1990-02-09",2.1269,2.1557,2.1269,2.1269,16000.0],["1990-02-12",2.1557,2.1557,2.1269,2.1269,138400.0],["1990-02-13",2.0982,2.1269,2.0694,2.1269,40800.0],["1990-02-14",2.0982,2.1269,2.0407,2.0982,56000.0],["1990-02-15",2.0407,2.0694,2.0407,2.0407,60000.0],["1990-02-16",2.0407,2.0694,2.012,2.012,675600.0],["1990-02-20",2.012,2.012,1.9832,1.9832,256400.0],["1990-02-21",1.9545,1.9832,1.9545,1.9832,368000.0],["1990-02-22",1.9545,2.012,1.9545,1.9832,139200.0],["1990-02-23",1.9545,1.9832,1.9545,1.9832,25200.0],["1990-02-26",1.9257,2.012,1.9257,1.9832,110000.0],["1990-02-27",1.9545,2.0407,1.9545,2.0407,55200.0],["1990-02-28",2.012,2.0982,2.012,2.0407,371600.0],["1990-03-01",2.0407,2.0982,2.0407,2.0982,110400.0],["1990-03-02",2.0982,2.0982,2.0694,2.0694,66800.0],["1990-03-05",2.0694,2.1269,2.0694,2.0982,53600.0],["1990-03-06",2.0982,2.1557,2.0982,2.1557,990400.0],["1990-03-07",2.1269,2.2131,2.1269,2.1269,230800.0],["1990-03-08",2.1269,2.1557,2.1269,2.1557,65600.0],["1990-03-09",2.1557,2.1844,2.1269,2.1557,50800.0],["1990-03-12",2.2132,2.2132,2.1557,2.1557,228800.0],["1990-03-13",2.1844,2.1844,2.1269,2.1557,125600.0],["1990-03-14",2.1844,2.2419,2.1557,2.2419,150400.0],["1990-03-15",2.2132,2.2132,2.1844,2.1844,10400.0],["1990-03-16",2.2132,2.3281,2.1844,2.2706,370000.0],["1990-03-19",2.2131,2.3281,2.2131,2.3281,321600.0],["1990-03-20",2.3281,2.3569,2.2994,2.3281,197600.0],["1990-03-21",2.2706,2.3281,2.2706,2.2706,12000.0],["1990-03-22",2.2706,2.2706,2.2131,2.2419,31600.0],["1990-03-23",2.2132,2.2132,2.1844,2.1844,68800.0],["1990-03-26",2.1844,2.2132,2.1844,2.2132,49600.0],["1990-03-27",2.2419,2.2419,2.2131,2.2419,95600.0],["1990-03-28",2.2419,2.2706,2.2419,2.2706,111200.0],["1990-03-29",2.2419,2.2994,2.2419,2.2994,32000.0],["1990-03-30",2.2419,2.4143,2.2419,2.4143,125600.0],["1990-04-02",2.2706,2.2706,2.2131,2.2419,48000.0],["1990-04-03",2.2132,2.2132,2.1844,2.1844,270800.0],["1990-04-04",2.1557,2.1557,2.0982,2.1557,79600.0],["1990-04-05",2.1269,2.1844,2.1269,2.1557,19200.0],["1990-04-06",2.1557,2.2132,2.1557,2.1844,64000.0],["1990-04-09",2.1844,2.1844,2.1557,2.1557,118000.0],["1990-04-10",2.1557,2.1844,2.1269,2.1557,117200.0],["1990-04-11",2.1557,2.1557,2.1269,2.1269,111600.0],["1990-04-12",2.1269,2.1557,2.1269,2.1557,44000.0],["1990-04-16",2.1844,2.1844,2.0982,2.1269,199200.0],["1990-04-17",2.0694,2.0982,2.0694,2.0694,65600.0],["1990-04-18",2.0694,2.0982,2.0694,2.0982,42800.0],["1990-04-19",2.0694,2.0982,2.0694,2.0982,38800.0],["1990-04-20",2.0982,2.1844,2.0694,2.1557,74000.0],["1990-04-23",2.1269,2.1844,2.0982,2.1557,505600.0],["1990-04-24",2.1844,2.1844,2.1269,2.1557,249200.0],["1990-04-25",2.1844,2.2419,2.1844,2.1844,795600.0],["1990-04-26",2.1844,2.2132,2.0694,2.0694,348400.0],["1990-04-27",2.012,2.0407,2.012,2.0407,108800.0],["1990-04-30",2.0407,2.0407,2.012,2.0407,63600.0],["1990-05-01",2.012,2.0407,1.9832,2.0407,180400.0],["1990-05-02",1.9832,2.0982,1.9832,2.0982,496400.0],["1990-05-03",2.1269,2.1269,2.0407,2.0407,48000.0],["1990-05-04",2.0407,2.0694,2.012,2.012,11200.0],["1990-05-07",2.0407,2.0694,2.0407,2.0407,147200.0],["1990-05-08",2.012,2.0407,2.012,2.0407,19600.0],["1990-05-09",2.0694,2.0694,1.9832,1.9832,146000.0],["1990-05-10",2.012,2.0694,1.9832,2.0407,94000.0],["1990-05-11",2.0694,2.0982,2.012,2.0407,123200.0],["1990-05-14",2.0407,2.0982,2.012,2.0694,449200.0],["1990-05-15",2.0694,2.1269,2.0694,2.1269,75200.0],["1990-05-16",2.0982,2.1844,2.0982,2.1269,286800.0],["1990-05-17",2.1557,2.1844,2.0982,2.1557,51600.0],["1990-05-18",2.1269,2.2132,2.1269,2.1844,644400.0],["1990-05-21",2.1844,2.2706,2.1844,2.2706,366800.0],["1990-05-22",2.2994,2.4431,2.2994,2.2994,1244800.0],["1990-05-23",2.2994,2.3569,2.2994,2.3281,236000.0],["1990-05-24",2.3569,2.3856,2.3281,2.3569,279200.0],["1990-05-25",2.3281,2.3569,2.3281,2.3569,214000.0],["1990-05-29",2.3281,2.3281,2.2994,2.3281,31600.0],["1990-05-30",2.3281,2.3569,2.2994,2.2994,127200.0],["1990-05-31",2.2994,2.3569,2.2994,2.3281,101200.0],["1990-06-01",2.2994,2.3569,2.2994,2.2994,295200.0],["1990-06-04",2.2994,2.3281,2.2706,2.2994,219200.0],["1990-06-05",2.2994,2.2994,2.2706,2.2706,156400.0],["1990-06-06",2.2994,2.2994,2.2419,2.2994,169600.0],["1990-06-07",2.2994,2.3281,2.2706,2.2706,198400.0],["1990-06-08",2.2706,2.2994,2.2706,2.2706,144000.0],["1990-06-11",2.2994,2.3281,2.2419,2.2419,71200.0],["1990-06-12",2.2419,2.2706,2.2419,2.2419,31200.0],["1990-06-13",2.2706,2.2994,2.2419,2.2706,221600.0],["1990-06-14",2.2706,2.2994,2.2706,2.2706,14800.0],["1990-06-15",2.2706,2.3281,2.2706,2.3281,224400.0],["1990-06-18",2.3281,2.3281,2.2706,2.2994,185200.0],["1990-06-19",2.2706,2.2994,2.2706,2.2994,154800.0],["1990-06-20",2.2706,2.2706,2.2132,2.2132,270800.0],["1990-06-21",2.1844,2.2132,2.1844,2.1844,180800.0],["1990-06-22",2.1844,2.2419,2.1844,2.2132,73200.0],["1990-06-25",2.1844,2.2132,2.1557,2.1557,334400.0],["1990-06-26",2.1844,2.2419,2.1844,2.2132,125200.0],["1990-06-27",2.2132,2.2419,2.1557,2.2132,20400.0],["1990-06-28",2.2131,2.2419,2.2131,2.2419,137600.0],["1990-06-29",2.2131,2.3281,2.1844,2.3281,339600.0],["1990-07-02",2.3281,2.3281,2.2994,2.2994,104400.0],["1990-07-03",2.2994,2.2994,2.2706,2.2994,60000.0],["1990-07-05",2.2706,2.2706,2.2419,2.2419,65200.0],["1990-07-06",2.2419,2.2419,2.2419,2.2419,42000.0],["1990-07-09",2.2419,2.2419,2.1557,2.1844,214000.0],["1990-07-10",2.1557,2.2132,2.1557,2.2132,24400.0],["1990-07-11",2.1844,2.2419,2.1844,2.2419,31600.0],["1990-07-12",2.2132,2.2132,2.1557,2.1557,88800.0],["1990-07-13",2.1844,2.1844,2.1557,2.1844,296400.0],["1990-07-16",2.1269,2.1844,2.0694,2.1269,273600.0],["1990-07-17",2.0694,2.0694,1.9832,1.9832,237600.0],["1990-07-18",1.9832,2.0407,1.9832,2.012,102400.0],["1990-07-19",2.0407,2.0694,2.0407,2.0694,62000.0],["1990-07-20",2.0407,2.0407,2.0407,2.0407,51200.0],["1990-07-23",2.0407,2.0407,1.9832,1.9832,142400.0],["1990-07-24",1.9545,1.9832,1.9545,1.9545,294800.0],["1990-07-25",1.9545,1.9832,1.9545,1.9832,28800.0],["1990-07-26",1.9545,1.9832,1.897,1.9545,464000.0],["1990-07-27",1.9545,1.9832,1.9257,1.9832,163200.0],["1990-07-30",1.9832,1.9832,1.9545,1.9832,356800.0],["1990-07-31",1.9832,2.012,1.9832,2.012,18400.0],["1990-08-01",2.012,2.012,1.9545,1.9545,48800.0],["1990-08-02",1.9545,1.9545,1.9545,1.9545,18400.0],["1990-08-03",1.9545,1.9545,1.8395,1.8682,448000.0],["1990-08-06",1.8108,1.8108,1.7245,1.7533,156800.0],["1990-08-07",1.782,1.8108,1.7533,1.782,36400.0],["1990-08-08",1.782,1.8395,1.782,1.8395,84400.0],["1990-08-09",1.8108,1.8108,1.7245,1.7533,692000.0],["1990-08-10",1.7245,1.7533,1.7245,1.7533,22400.0],["1990-08-13",1.7245,1.7533,1.6958,1.7533,81600.0],["1990-08-14",1.7533,1.782,1.6958,1.7533,44800.0],["1990-08-15",1.7533,1.7533,1.7245,1.7245,16800.0],["1990-08-16",1.782,1.782,1.7533,1.7533,345600.0],["1990-08-17",1.7245,1.7245,1.667,1.6958,35200.0],["1990-08-20",1.7245,1.7245,1.6383,1.6383,152000.0],["1990-08-21",1.6096,1.6383,1.5808,1.5808,161600.0],["1990-08-22",1.5521,1.6383,1.5233,1.5521,178400.0],["1990-08-23",1.4946,1.4946,1.3221,1.3796,761600.0],["1990-08-24",1.3796,1.3796,1.3221,1.3509,160800.0],["1990-08-27",1.3796,1.4946,1.3796,1.4659,130000.0],["1990-08-28",1.4659,1.5233,1.4084,1.4371,51200.0],["1990-08-29",1.3796,1.4371,1.3509,1.4371,159600.0],["1990-08-30",1.4371,1.4371,1.4084,1.4371,43600.0],["1990-08-31",1.4371,1.4946,1.4371,1.4946,150800.0],["1990-09-04",1.4946,1.4946,1.4659,1.4659,154400.0],["1990-09-05",1.4946,1.4946,1.4371,1.4371,66800.0],["1990-09-06",1.4659,1.4946,1.4371,1.4659,26800.0],["1990-09-07",1.4371,1.5233,1.4371,1.4946,78000.0],["1990-09-10",1.4946,1.5521,1.4659,1.4946,65200.0],["1990-09-11",1.4659,1.4946,1.4371,1.4371,21200.0],["1990-09-12",1.4946,1.5233,1.4946,1.5233,26400.0],["1990-09-13",1.4946,1.4946,1.4659,1.4946,8000.0],["1990-09-14",1.4946,1.4946,1.4659,1.4659,41200.0],["1990-09-17",1.4371,1.4371,1.4084,1.4084,34000.0],["1990-09-18",1.4084,1.4084,1.3509,1.3509,124000.0],["1990-09-19",1.3796,1.3796,1.3509,1.3509,249200.0],["1990-09-20",1.3509,1.3509,1.2647,1.2647,327200.0],["1990-09-21",1.3509,1.3509,1.2359,1.2359,1004400.0],["1990-09-24",1.2072,1.2359,1.1784,1.1784,91600.0],["1990-09-25",1.1784,1.1784,1.1209,1.1497,1122800.0],["1990-09-26",1.1784,1.1784,1.0635,1.0922,104400.0],["1990-09-27",1.1209,1.1209,1.0347,1.0635,595600.0],["1990-09-28",1.0347,1.1497,1.006,1.1497,473200.0],["1990-10-01",1.1784,1.2072,1.0922,1.1209,372400.0],["1990-10-02",1.1209,1.1497,1.0922,1.1209,134400.0],["1990-10-03",1.0635,1.1209,1.0635,1.0922,394800.0],["1990-10-04",1.0922,1.0922,1.0635,1.0635,242000.0],["1990-10-05",1.0347,1.0347,0.9772,1.006,340000.0],["1990-10-08",1.0635,1.0922,1.0347,1.0347,254800.0],["1990-10-09",1.0347,1.0347,0.9485,0.9772,123600.0],["1990-10-10",0.9485,0.9772,0.9485,0.9772,62800.0],["1990-10-11",0.9772,0.9772,0.9485,0.9485,235200.0],["1990-10-12",0.9772,1.006,0.9772,0.9772,48400.0],["1990-10-15",0.9485,0.9485,0.891,0.891,605600.0],["1990-10-16",0.891,0.9198,0.891,0.9198,550800.0],["1990-10-17",0.9485,1.006,0.9198,0.9198,663600.0],["1990-10-18",0.9485,1.006,0.9198,0.9485,690800.0],["1990-10-19",0.9772,0.9772,0.8623,0.9198,654000.0],["1990-10-22",0.9198,0.9485,0.891,0.891,115600.0],["1990-10-23",0.9198,1.006,0.9198,0.9772,110400.0],["1990-10-24",0.9772,1.006,0.9772,1.006,69600.0],["1990-10-25",1.006,1.0347,1.006,1.0347,139600.0],["1990-10-26",0.9772,1.0347,0.9198,0.9485,474000.0],["1990-10-29",0.9485,1.006,0.9485,1.006,104000.0],["1990-10-30",1.006,1.006,0.9485,1.006,211200.0],["1990-10-31",1.006,1.006,0.9772,0.9772,390000.0],["1990-11-01",1.006,1.0347,0.9772,1.0347,870400.0],["1990-11-02",1.0347,1.0922,1.0347,1.0635,46400.0],["1990-11-05",1.0922,1.1497,1.0635,1.1497,905200.0],["1990-11-06",1.1497,1.1784,1.1209,1.1497,150400.0],["1990-11-07",1.1497,1.1497,1.1209,1.1209,61600.0],["1990-11-08",1.1497,1.1497,1.0922,1.1497,1378400.0],["1990-11-09",1.0922,1.1784,1.0922,1.1784,97200.0],["1990-11-12",1.1497,1.1784,1.1497,1.1497,65200.0],["1990-11-13",1.1497,1.2072,1.1497,1.2072,432000.0],["1990-11-14",1.2072,1.2359,1.1784,1.2359,144000.0],["1990-11-15",1.2934,1.3221,1.2647,1.2647,139200.0],["1990-11-16",1.2647,1.3221,1.2647,1.2647,172800.0],["1990-11-19",1.2647,1.3221,1.2647,1.3221,41200.0],["1990-11-20",1.3509,1.3509,1.3221,1.3509,122400.0],["1990-11-21",1.4084,1.4946,1.4084,1.4371,495200.0],["1990-11-23",1.4371,1.4946,1.4371,1.4659,120800.0],["1990-11-26",1.4659,1.4946,1.4659,1.4946,195200.0],["1990-11-27",1.4946,1.5233,1.4659,1.5233,156000.0],["1990-11-28",1.5233,1.5808,1.5233,1.5233,212400.0],["1990-11-29",1.5233,1.5808,1.5233,1.5521,71600.0],["1990-11-30",1.5521,1.5521,1.5233,1.5233,165600.0],["1990-12-03",1.5808,1.5808,1.5233,1.5521,525600.0],["1990-12-04",1.4946,1.5808,1.4946,1.5808,489200.0],["1990-12-05",1.5808,1.6958,1.5808,1.6958,452000.0],["1990-12-06",1.7533,1.8108,1.6958,1.6958,379200.0],["1990-12-07",1.7245,1.7533,1.667,1.667,131200.0],["1990-12-10",1.6958,1.6958,1.5808,1.6096,109200.0],["1990-12-11",1.6096,1.6096,1.4946,1.4946,99600.0],["1990-12-12",1.5233,1.6096,1.4946,1.5808,136400.0],["1990-12-13",1.6096,1.667,1.5808,1.6096,97200.0],["1990-12-14",1.6096,1.667,1.5808,1.6383,134000.0],["1990-12-17",1.6383,1.6383,1.5233,1.5233,180800.0],["1990-12-18",1.5233,1.6096,1.5233,1.5808,608400.0],["1990-12-19",1.5808,1.5808,1.5233,1.5521,64000.0],["1990-12-20",1.5521,1.667,1.5521,1.6383,314800.0],["1990-12-21",1.6383,1.6958,1.6383,1.667,153200.0],["1990-12-24",1.6096,1.6958,1.6096,1.667,68000.0],["1990-12-26",1.6383,1.667,1.6096,1.6096,27200.0],["1990-12-27",1.6096,1.6383,1.5808,1.5808,252400.0],["1990-12-28",1.5808,1.6096,1.5233,1.5521,233600.0],["1990-12-31",1.5233,1.6096,1.4084,1.6096,578000.0],["1991-01-02",1.5233,1.5521,1.4371,1.4659,180000.0],["1991-01-03",1.4371,1.4946,1.4084,1.4946,121200.0],["1991-01-04",1.4946,1.5521,1.4659,1.5521,55200.0],["1991-01-07",1.5521,1.5808,1.5233,1.5521,98000.0],["1991-01-08",1.5521,1.6383,1.5521,1.6096,325600.0],["1991-01-09",1.6383,1.6383,1.5233,1.5521,85200.0],["1991-01-10",1.5521,1.5521,1.5233,1.5233,64800.0],["1991-01-11",1.5233,1.5521,1.5233,1.5233,156000.0],["1991-01-14",1.4659,1.4946,1.4371,1.4659,151600.0],["1991-01-15",1.4659,1.5233,1.4659,1.5233,125200.0],["1991-01-16",1.4946,1.5233,1.4946,1.5233,68800.0],["1991-01-17",1.4946,1.5521,1.4946,1.5521,129600.0],["1991-01-18",1.5521,1.5808,1.4946,1.5233,538000.0],["1991-01-21",1.5233,1.5521,1.4946,1.5233,57200.0],["1991-01-22",1.5808,1.5808,1.5233,1.5521,154000.0],["1991-01-23",1.5521,1.6383,1.5521,1.6383,354800.0],["1991-01-24",1.667,1.8395,1.667,1.8108,592000.0],["1991-01-25",1.8682,1.9545,1.8395,1.9257,354800.0],["1991-01-28",1.897,1.9257,1.8395,1.9257,130800.0],["1991-01-29",1.9257,1.9545,1.9257,1.9545,126000.0],["1991-01-30",2.012,2.0694,1.9545,2.0407,666400.0],["1991-01-31",2.012,2.012,1.8682,1.9545,382000.0],["1991-02-01",1.9257,1.9545,1.897,1.9257,659200.0],["1991-02-04",1.9832,2.1844,1.9832,2.1844,387200.0],["1991-02-05",2.3569,2.5293,2.3281,2.4431,1855200.0],["1991-02-06",2.4431,2.5581,2.3856,2.4718,1172800.0],["1991-02-07",2.4431,2.5868,2.4143,2.4718,1522000.0],["1991-02-08",2.4431,2.5006,2.4431,2.4718,328800.0],["1991-02-11",2.4431,2.5581,2.4431,2.5293,294400.0],["1991-02-12",2.5293,2.5581,2.2706,2.2994,312800.0],["1991-02-13",2.3281,2.3569,2.2994,2.3569,175600.0],["1991-02-14",2.3856,2.3856,2.2706,2.2706,184400.0],["1991-02-15",2.3281,2.3569,2.2706,2.2994,147600.0],["1991-02-19",2.2706,2.4143,2.2706,2.3856,241600.0],["1991-02-20",2.3856,2.3856,2.2994,2.2994,136400.0],["1991-02-21",2.2994,2.3281,2.2706,2.2994,73200.0],["1991-02-22",2.2706,2.2994,2.2419,2.2706,57600.0],["1991-02-25",2.2994,2.2994,2.2419,2.2706,77200.0],["1991-02-26",2.2419,2.2994,2.2419,2.2706,121200.0],["1991-02-27",2.2706,2.2994,2.2706,2.2706,104000.0],["1991-02-28",2.2994,2.2994,2.2132,2.2994,527600.0],["1991-03-01",2.2419,2.3856,2.2132,2.3856,388800.0],["1991-03-04",2.3856,2.4143,2.3569,2.3569,143600.0],["1991-03-05",2.3569,2.3856,2.2994,2.3281,197600.0],["1991-03-06",2.3281,2.4143,2.3281,2.4143,240000.0],["1991-03-07",2.4431,2.5006,2.4143,2.4431,298800.0],["1991-03-08",2.4431,2.4431,2.3856,2.3856,328400.0],["1991-03-11",2.4143,2.4143,2.3281,2.3569,308800.0],["1991-03-12",2.3569,2.3856,2.2706,2.2994,91600.0],["1991-03-13",2.2706,2.2994,2.2419,2.2994,58400.0],["1991-03-14",2.2706,2.3281,2.2706,2.2706,73600.0],["1991-03-15",2.2706,2.2994,2.2706,2.2994,33200.0],["1991-03-18",2.2706,2.2994,2.1557,2.2132,136800.0],["1991-03-19",2.1844,2.1844,2.1269,2.1557,56400.0],["1991-03-20",2.1557,2.1844,2.0407,2.1269,238000.0],["1991-03-21",2.1557,2.1844,2.0982,2.1269,60800.0],["1991-03-22",2.0982,2.0982,2.0407,2.0694,187200.0],["1991-03-25",2.0694,2.2132,2.0407,2.1844,641600.0],["1991-03-26",2.1844,2.1844,2.1269,2.1557,274000.0],["1991-03-27",2.1844,2.2419,2.1844,2.1844,477600.0],["1991-03-28",2.1844,2.3569,2.1844,2.3281,367200.0],["1991-04-01",2.3281,2.3281,2.2419,2.2706,173200.0],["1991-04-02",2.2706,2.2994,2.2419,2.2994,142000.0],["1991-04-03",2.3281,2.4143,2.3281,2.3281,241600.0],["1991-04-04",2.3569,2.3856,2.3569,2.3569,87200.0],["1991-04-05",2.3856,2.4143,2.3569,2.3856,552400.0],["1991-04-08",2.3856,2.3856,2.3569,2.3569,32800.0],["1991-04-09",2.3281,2.3569,2.3281,2.3281,160000.0],["1991-04-10",2.2994,2.4143,2.2706,2.4143,628800.0],["1991-04-11",2.3856,2.5006,2.3856,2.4431,331200.0],["1991-04-12",2.4718,2.4718,2.4143,2.4431,217600.0],["1991-04-15",2.4431,2.4718,2.4431,2.4718,112400.0],["1991-04-16",2.4431,2.4431,2.4143,2.4143,217600.0],["1991-04-17",2.4143,2.5006,2.4143,2.4718,265600.0],["1991-04-18",2.4718,2.5293,2.4143,2.5006,327200.0],["1991-04-19",2.4718,2.4718,2.3569,2.3856,75600.0],["1991-04-22",2.3569,2.3569,2.2706,2.2994,130800.0],["1991-04-23",2.2994,2.3569,2.2706,2.2994,505600.0],["1991-04-24",2.3281,2.3856,2.3281,2.3569,168000.0],["1991-04-25",2.3569,2.3856,2.3569,2.3569,111600.0],["1991-04-26",2.3281,2.4143,2.3281,2.3856,71200.0],["1991-04-29",2.3856,2.4431,2.3856,2.3856,226000.0],["1991-04-30",2.3569,2.3569,2.2706,2.3281,324000.0],["1991-05-01",2.3281,2.3569,2.2994,2.3569,46000.0],["1991-05-02",2.3569,2.3856,2.3569,2.3856,270400.0],["1991-05-03",2.3856,2.3856,2.3281,2.3569,816400.0],["1991-05-06",2.3281,2.3281,2.2994,2.3281,108800.0],["1991-05-07",2.3281,2.3569,2.3281,2.3569,204000.0],["1991-05-08",2.3569,2.3856,2.3281,2.3569,236800.0],["1991-05-09",2.3856,2.4143,2.3281,2.3569,254000.0],["1991-05-10",2.4143,2.4143,2.3856,2.3856,208000.0],["1991-05-13",2.4143,2.4431,2.3856,2.4143,230800.0],["1991-05-14",2.3856,2.4718,2.3856,2.3856,96400.0],["1991-05-15",2.3856,2.4143,2.3569,2.3569,177200.0],["1991-05-16",2.3856,2.3856,2.2419,2.2419,354400.0],["1991-05-17",2.2706,2.2706,2.2419,2.2419,242400.0],["1991-05-20",2.2706,2.3281,2.2419,2.3281,45600.0],["1991-05-21",2.2994,2.3569,2.2994,2.3281,78400.0],["1991-05-22",2.3281,2.3569,2.3281,2.3281,182000.0],["1991-05-23",2.3281,2.3569,2.3281,2.3281,146000.0],["1991-05-24",2.3281,2.3569,2.3281,2.3569,612400.0],["1991-05-28",2.3569,2.5293,2.3569,2.5006,353600.0],["1991-05-29",2.5293,2.6443,2.5293,2.5868,397600.0],["1991-05-30",2.6155,2.7305,2.5868,2.6443,987200.0],["1991-05-31",2.6443,2.673,2.6155,2.6443,396400.0],["1991-06-03",2.673,2.788,2.673,2.7593,785200.0],["1991-06-04",2.7593,2.7593,2.7018,2.7593,739600.0],["1991-06-05",2.788,2.903,2.788,2.8455,214800.0],["1991-06-06",2.8455,2.8742,2.8167,2.8455,518000.0],["1991-06-07",2.8455,2.9317,2.8167,2.903,498000.0],["1991-06-10",2.8742,2.9892,2.8742,2.9317,623200.0],["1991-06-11",2.9317,2.9604,2.903,2.903,462400.0],["1991-06-12",2.788,2.788,2.673,2.7305,680800.0],["1991-06-13",2.7305,2.7305,2.5868,2.5868,148400.0],["1991-06-14",2.6443,2.8167,2.6443,2.8167,524000.0],["1991-06-17",2.788,2.9892,2.7593,2.9892,1881600.0],["1991-06-18",2.9892,3.1329,2.9317,3.1042,1288800.0],["1991-06-19",3.0467,3.0467,2.9604,2.9604,540800.0],["1991-06-20",2.9317,2.9317,2.903,2.903,475200.0],["1991-06-21",2.903,2.9317,2.903,2.903,414400.0],["1991-06-24",2.903,2.9317,2.8742,2.9317,353600.0],["1991-06-25",2.903,2.9317,2.788,2.788,434800.0],["1991-06-26",2.7593,2.788,2.6443,2.7593,376400.0],["1991-06-27",2.788,2.788,2.7593,2.7593,109200.0],["1991-06-28",2.7593,2.903,2.7305,2.903,424000.0],["1991-07-01",2.903,2.903,2.8167,2.8742,164400.0],["1991-07-02",2.8742,2.903,2.788,2.8742,734800.0],["1991-07-03",2.8455,2.8455,2.7593,2.788,425200.0],["1991-07-05",2.788,2.788,2.7593,2.7593,10800.0],["1991-07-08",2.7305,2.7593,2.673,2.7018,302000.0],["1991-07-09",2.7018,2.7593,2.673,2.7018,78800.0],["1991-07-10",2.673,2.673,2.6443,2.6443,224400.0],["1991-07-11",2.6443,2.6443,2.5868,2.6443,173600.0],["1991-07-12",2.6443,2.673,2.6443,2.673,35200.0],["1991-07-15",2.7018,2.7018,2.6443,2.6443,80400.0],["1991-07-16",2.6443,2.7018,2.5868,2.673,491600.0],["1991-07-17",2.6443,2.673,2.6443,2.6443,340400.0],["1991-07-18",2.6443,2.673,2.6443,2.6443,237200.0],["1991-07-19",2.6443,2.6443,2.6155,2.6443,107600.0],["1991-07-22",2.5868,2.5868,2.5293,2.5293,159200.0],["1991-07-23",2.5293,2.5581,2.5293,2.5293,28800.0],["1991-07-24",2.5293,2.5581,2.5006,2.5006,110400.0],["1991-07-25",2.4143,2.8167,2.4143,2.5868,992400.0],["1991-07-26",2.5581,2.673,2.5293,2.6155,307200.0],["1991-07-29",2.5868,2.5868,2.5006,2.5581,64400.0],["1991-07-30",2.5006,2.8742,2.4718,2.7305,715600.0],["1991-07-31",2.7593,2.7593,2.5581,2.5581,988800.0],["1991-08-01",2.5868,2.6155,2.5293,2.5581,338800.0],["1991-08-02",2.5868,2.6155,2.5293,2.5293,420800.0],["1991-08-05",2.5581,2.5868,2.5581,2.5868,120000.0],["1991-08-06",2.7018,2.7305,2.7018,2.7018,736000.0],["1991-08-07",2.7018,2.8167,2.7018,2.7593,603200.0],["1991-08-08",2.7593,2.8167,2.7305,2.7305,452800.0],["1991-08-09",2.7305,2.7305,2.7018,2.7305,187600.0],["1991-08-12",2.7018,2.7593,2.7018,2.7305,1024400.0],["1991-08-13",2.7593,2.9317,2.7593,2.903,1863600.0],["1991-08-14",2.9317,2.9604,2.8742,2.903,529200.0],["1991-08-15",2.9317,2.9317,2.7593,2.8167,324000.0],["1991-08-16",2.8167,2.8167,2.7305,2.8167,116800.0],["1991-08-19",2.5868,2.6443,2.4718,2.5868,193600.0],["1991-08-20",2.7018,2.7305,2.673,2.7305,216000.0],["1991-08-21",2.7593,2.8742,2.7305,2.8742,283200.0],["1991-08-22",2.903,2.903,2.8167,2.8742,248800.0],["1991-08-23",2.8742,2.9604,2.8742,2.903,228000.0],["1991-08-26",2.903,2.9317,2.8742,2.9317,130800.0],["1991-08-27",2.9317,2.9604,2.903,2.9604,186000.0],["1991-08-28",2.9317,3.0754,2.9317,3.0754,1104800.0],["1991-08-29",3.1042,3.2191,3.0754,3.1616,724400.0],["1991-08-30",3.1616,3.2191,3.1329,3.1904,670000.0],["1991-09-03",3.2479,3.3054,3.2191,3.2191,768000.0],["1991-09-04",3.1904,3.2479,3.0754,3.1616,747600.0],["1991-09-05",3.2191,3.2766,3.1616,3.2766,533200.0],["1991-09-06",3.2479,3.2479,3.1904,3.2191,254800.0],["1991-09-09",3.2191,3.2191,3.1329,3.1329,67600.0],["1991-09-10",3.1616,3.1616,3.1329,3.1329,85200.0],["1991-09-11",3.1329,3.1904,3.1329,3.1329,345200.0],["1991-09-12",3.1904,3.1904,3.1329,3.1329,190000.0],["1991-09-13",3.1904,3.2191,3.1616,3.1904,987200.0],["1991-09-16",3.1042,3.1329,3.0754,3.0754,367200.0],["1991-09-17",3.0754,3.0754,3.0179,3.0467,231600.0],["1991-09-18",3.0754,3.1042,3.0467,3.1042,233600.0],["1991-09-19",3.1329,3.1616,3.0754,3.1042,381200.0],["1991-09-20",3.1329,3.1329,3.0467,3.0754,159600.0],["1991-09-23",3.1042,3.1042,3.0179,3.0179,137200.0],["1991-09-24",3.0467,3.0467,2.903,2.903,157600.0],["1991-09-25",2.8742,2.8742,2.788,2.8455,84000.0],["1991-09-26",2.8742,2.903,2.8167,2.8167,216400.0],["1991-09-27",2.788,2.8455,2.7593,2.7593,96400.0],["1991-09-30",2.788,2.8167,2.6155,2.7018,184000.0],["1991-10-01",2.7018,2.8167,2.673,2.7018,666400.0],["1991-10-02",2.6443,2.7018,2.6443,2.673,266800.0],["1991-10-03",2.673,2.673,2.673,2.673,562400.0],["1991-10-04",2.673,2.7018,2.6443,2.673,23600.0],["1991-10-07",2.673,2.7018,2.673,2.673,181200.0],["1991-10-08",2.6443,2.7018,2.6443,2.7018,983200.0],["1991-10-09",2.7305,2.8167,2.7305,2.788,164000.0],["1991-10-10",2.788,2.788,2.7305,2.7305,36000.0],["1991-10-11",2.7305,2.788,2.7305,2.7593,154800.0],["1991-10-14",2.788,2.8167,2.7018,2.8167,211200.0],["1991-10-15",2.9317,2.9317,2.8742,2.9317,402400.0],["1991-10-16",2.8742,2.903,2.788,2.903,246000.0],["1991-10-17",2.8742,3.0467,2.8742,2.9604,356000.0],["1991-10-18",2.9604,3.0179,2.9604,2.9604,313600.0],["1991-10-21",2.9604,2.9604,2.8742,2.903,236800.0],["1991-10-22",2.9317,3.1329,2.9317,3.0179,438400.0],["1991-10-23",3.4491,3.4491,3.2479,3.3341,2338800.0],["1991-10-24",3.3628,3.3916,3.2766,3.3916,996800.0],["1991-10-25",3.4203,3.4203,3.3341,3.3916,287600.0],["1991-10-28",3.3628,3.3628,3.2766,3.3341,373200.0],["1991-10-29",3.3054,3.4203,3.2766,3.4203,200400.0],["1991-10-30",3.4203,3.4491,3.3916,3.4203,317600.0],["1991-10-31",3.4491,3.4491,3.3916,3.4203,658800.0],["1991-11-01",3.4203,3.4491,3.3916,3.4203,625600.0],["1991-11-04",3.3916,3.5353,3.3916,3.4778,447200.0],["1991-11-05",3.4778,3.4778,3.4203,3.4203,400800.0],["1991-11-06",3.4491,3.4491,3.4203,3.4491,101600.0],["1991-11-07",3.4491,3.5928,3.4203,3.5928,670000.0],["1991-11-08",3.6215,3.6503,3.5928,3.6215,307600.0],["1991-11-11",3.6503,3.7077,3.6503,3.6503,236800.0],["1991-11-12",3.679,3.8802,3.679,3.8515,556000.0],["1991-11-13",3.794,3.8227,3.7365,3.7365,722400.0],["1991-11-14",3.7652,3.7652,3.564,3.5928,651200.0],["1991-11-15",3.6215,3.6215,3.1616,3.2479,607200.0],["1991-11-18",3.2479,3.3054,3.2191,3.2766,663200.0],["1991-11-19",3.2766,3.2766,3.0754,3.2479,682400.0],["1991-11-20",3.2766,3.3054,3.1616,3.1904,214400.0],["1991-11-21",3.1616,3.1616,3.1329,3.1616,210400.0],["1991-11-22",3.1616,3.2766,3.1329,3.1329,389600.0],["1991-11-25",3.1042,3.1042,3.0467,3.1042,374000.0],["1991-11-26",3.1329,3.1329,2.9317,2.9892,306000.0],["1991-11-27",2.9892,3.0179,2.9604,2.9604,158000.0],["1991-11-29",2.9892,3.1042,2.9892,3.0754,191200.0],["1991-12-02",3.0467,3.1042,3.0179,3.1042,128800.0],["1991-12-03",3.1042,3.1616,3.0754,3.1042,220000.0],["1991-12-04",3.1616,3.1616,3.0467,3.0754,603600.0],["1991-12-05",3.1042,3.1904,3.0467,3.1904,481600.0],["1991-12-06",3.1904,3.3341,3.1904,3.2191,167200.0],["1991-12-09",3.2766,3.3054,3.2191,3.2191,183200.0],["1991-12-10",3.2191,3.2766,3.2191,3.2479,350800.0],["1991-12-11",3.1904,3.2191,3.1616,3.1616,549200.0],["1991-12-12",3.1904,3.2479,3.1904,3.1904,112400.0],["1991-12-13",3.2479,3.2479,3.2191,3.2479,713200.0],["1991-12-16",3.2766,3.4491,3.2479,3.4491,369200.0],["1991-12-17",3.3916,3.3916,3.3628,3.3628,257600.0],["1991-12-18",3.3916,3.5353,3.3916,3.5353,353200.0],["1991-12-19",3.4778,3.564,3.4778,3.5066,660400.0],["1991-12-20",3.5353,3.5353,3.4778,3.5066,444400.0],["1991-12-23",3.5353,3.6215,3.5066,3.6215,371600.0],["1991-12-24",3.7365,3.7652,3.6503,3.7652,722000.0],["1991-12-26",3.794,3.8227,3.7365,3.794,652400.0],["1991-12-27",3.794,3.794,3.7365,3.7365,215600.0],["1991-12-30",3.7077,3.7365,3.6503,3.7077,499200.0],["1991-12-31",3.6215,3.679,3.5928,3.6503,459200.0],["1992-01-02",3.5928,3.6503,3.5353,3.6503,635600.0],["1992-01-03",3.6503,3.7077,3.6215,3.6503,1215200.0],["1992-01-06",3.6503,3.7077,3.6215,3.679,748000.0],["1992-01-07",3.679,3.679,3.6215,3.679,1198000.0],["1992-01-08",3.679,3.9377,3.6503,3.9089,1118400.0],["1992-01-09",3.9664,3.9952,3.9089,3.9664,692800.0],["1992-01-10",3.9377,3.9664,3.8227,3.9089,475200.0],["1992-01-13",3.8802,3.9377,3.8227,3.9377,350000.0],["1992-01-14",3.9089,4.0239,3.9089,3.9952,412000.0],["1992-01-15",4.0239,4.0239,3.9377,3.9377,806400.0],["1992-01-16",3.8802,4.1389,3.8802,4.1389,750000.0],["1992-01-17",4.1676,4.1964,4.0239,4.0239,528000.0],["1992-01-20",4.0814,4.0814,3.8515,3.9377,384000.0],["1992-01-21",3.9664,3.9664,3.7796,3.8802,652800.0],["1992-01-22",3.9089,3.9952,3.8802,3.9664,1309600.0],["1992-01-23",3.9664,4.0239,3.9089,4.0239,686800.0],["1992-01-24",4.1389,4.2538,4.0814,4.0814,1415600.0],["1992-01-27",4.1101,4.1389,4.0527,4.0527,954400.0],["1992-01-28",4.0527,4.0527,3.9664,3.9952,554800.0],["1992-01-29",4.0239,4.1676,3.9952,4.0814,501600.0],["1992-01-30",4.0527,4.1676,4.0527,4.1101,92800.0],["1992-01-31",4.0814,4.1676,4.0814,4.1101,856800.0],["1992-02-03",4.1101,4.2251,4.0814,4.1964,482800.0],["1992-02-04",4.1676,4.1964,4.1389,4.1676,241600.0],["1992-02-05",4.1389,4.1389,4.0527,4.1101,681200.0],["1992-02-06",4.0814,4.1101,4.0814,4.0814,122800.0],["1992-02-07",4.0814,4.1101,4.0527,4.0814,206400.0],["1992-02-10",4.1101,4.1389,4.0814,4.1101,714000.0],["1992-02-11",4.1389,4.1676,4.1101,4.1676,426800.0],["1992-02-12",4.1964,4.3976,4.1389,4.3976,1574400.0],["1992-02-13",4.5413,4.6275,4.4838,4.5988,2422800.0],["1992-02-14",4.5988,4.6562,4.455,4.5125,994000.0],["1992-02-18",4.5125,4.685,4.455,4.6562,745600.0],["1992-02-19",4.5988,4.6275,4.5125,4.5413,555200.0],["1992-02-20",4.57,4.57,4.4838,4.5413,381200.0],["1992-02-21",4.5413,4.57,4.5125,4.5413,753600.0],["1992-02-24",4.57,4.5988,4.2826,4.2826,860400.0],["1992-02-25",4.2826,4.5413,4.2538,4.4838,898400.0],["1992-02-26",4.4263,4.5413,4.4263,4.4838,838800.0],["1992-02-27",4.4838,4.5413,4.455,4.4838,446800.0],["1992-02-28",4.455,4.5125,4.4263,4.455,535600.0],["1992-03-02",4.4263,4.4838,4.3688,4.455,967200.0],["1992-03-03",4.455,4.4838,4.455,4.455,310000.0],["1992-03-04",4.455,4.4838,4.3688,4.3688,365600.0],["1992-03-05",4.3688,4.3976,4.0239,4.1389,722800.0],["1992-03-06",4.1389,4.2251,4.1389,4.1964,540000.0],["1992-03-09",4.1964,4.3113,4.1964,4.2251,258800.0],["1992-03-10",4.2538,4.3113,4.2251,4.2826,784400.0],["1992-03-11",4.2826,4.2826,3.8515,4.0239,1497600.0],["1992-03-12",3.9664,4.1676,3.8515,3.9952,1239200.0],["1992-03-13",4.0239,4.0239,3.9089,3.9377,488000.0],["1992-03-16",3.9377,3.9377,3.7652,3.8515,922800.0],["1992-03-17",3.8515,3.9089,3.8227,3.8802,827200.0],["1992-03-18",3.8802,4.0239,3.8802,4.0239,470800.0],["1992-03-19",3.9664,3.9952,3.8227,3.8227,358000.0],["1992-03-20",3.8515,4.0239,3.8515,3.9377,297200.0],["1992-03-23",3.9377,3.9664,3.8802,3.8802,86800.0],["1992-03-24",3.9089,3.9089,3.794,3.8227,120400.0],["1992-03-25",3.7365,3.9377,3.5928,3.9377,2132000.0],["1992-03-26",3.9952,4.1389,3.9664,3.9664,744000.0],["1992-03-27",3.9952,3.9952,3.679,3.679,272400.0],["1992-03-30",3.679,3.8515,3.6503,3.7365,920400.0],["1992-03-31",3.7652,3.8227,3.7365,3.7652,586800.0],["1992-04-01",3.7365,3.7365,3.6215,3.6503,934400.0],["1992-04-02",3.5928,3.679,3.5928,3.6503,896400.0],["1992-04-03",3.6215,3.6503,3.5928,3.6503,423600.0],["1992-04-06",3.6215,3.679,3.5928,3.679,400000.0],["1992-04-07",3.679,3.679,3.3341,3.3916,1200400.0],["1992-04-08",3.3916,3.4203,3.1904,3.2766,1201600.0],["1992-04-09",3.2766,3.5066,3.2766,3.4778,580000.0],["1992-04-10",3.5353,3.6215,3.5353,3.5353,638000.0],["1992-04-13",3.564,3.5928,3.5353,3.5928,353200.0],["1992-04-14",3.5928,3.5928,3.3916,3.4491,1199200.0],["1992-04-15",3.4203,3.4203,3.1329,3.1616,1135200.0],["1992-04-16",3.2191,3.3628,3.2191,3.3341,1738800.0],["1992-04-20",3.2766,3.3628,3.1904,3.2191,1166800.0],["1992-04-21",3.3054,3.3341,3.2766,3.3341,567600.0],["1992-04-22",3.3054,3.3054,3.2191,3.2479,660000.0],["1992-04-23",3.2479,3.2479,2.9604,3.0754,742400.0],["1992-04-24",3.1042,3.1042,3.0179,3.0179,352800.0],["1992-04-27",3.0179,3.0467,2.9317,3.0467,812000.0],["1992-04-28",3.0179,3.0467,2.9604,2.9892,830400.0],["1992-04-29",2.9892,3.1904,2.9892,3.1904,700800.0],["1992-04-30",3.2191,3.4491,3.2191,3.3916,600000.0],["1992-05-01",3.3916,3.5353,3.2766,3.3054,471600.0],["1992-05-04",3.2479,3.3054,3.2191,3.2191,762800.0],["1992-05-05",3.1904,3.2191,3.1042,3.2191,647200.0],["1992-05-06",3.2766,3.3054,3.1616,3.1616,362000.0],["1992-05-07",3.1904,3.3628,3.1904,3.3628,384800.0],["1992-05-08",3.3054,3.3341,3.2191,3.2191,904000.0],["1992-05-11",3.1904,3.2766,3.1904,3.2479,190400.0],["1992-05-12",3.2479,3.2766,3.1904,3.2191,112000.0],["1992-05-13",3.1904,3.1904,3.1616,3.1904,569200.0],["1992-05-14",3.1904,3.1904,3.1329,3.1616,168800.0],["1992-05-15",3.1616,3.1616,3.1329,3.1329,173200.0],["1992-05-18",3.1329,3.2766,3.1329,3.2766,494400.0],["1992-05-19",3.3054,3.3341,3.2479,3.2766,209200.0],["1992-05-20",3.2479,3.2766,3.1904,3.1904,262400.0],["1992-05-21",3.1616,3.3916,3.1329,3.3916,1928800.0],["1992-05-22",3.4203,3.4491,3.3054,3.3628,1095200.0],["1992-05-26",3.3628,3.3916,3.3054,3.3054,137600.0],["1992-05-27",3.3054,3.3628,3.2766,3.3628,192000.0],["1992-05-28",3.3628,3.3916,2.5581,2.5581,3720800.0],["1992-05-29",2.7018,2.7305,2.6443,2.7018,5429200.0],["1992-06-01",2.7018,2.7018,2.673,2.7018,1132400.0],["1992-06-02",2.7018,2.7593,2.7018,2.7018,1615200.0],["1992-06-03",2.7018,2.7305,2.6443,2.6443,1541600.0],["1992-06-04",2.673,2.7018,2.6155,2.673,540000.0],["1992-06-05",2.6443,2.6443,2.5868,2.6155,529600.0],["1992-06-08",2.6155,2.6155,2.5006,2.5293,1143600.0],["1992-06-09",2.5581,2.5581,2.4718,2.5006,3946800.0],["1992-06-10",2.5006,2.5006,2.3569,2.3569,916800.0],["1992-06-11",2.3856,2.4718,2.3856,2.4431,472000.0],["1992-06-12",2.4143,2.4718,2.4143,2.4718,389600.0],["1992-06-15",2.4718,2.6155,2.4718,2.5581,252800.0],["1992-06-16",2.5581,2.7018,2.5581,2.673,487600.0],["1992-06-17",2.6443,2.673,2.5868,2.5868,561200.0],["1992-06-18",2.5868,2.5868,2.3856,2.4718,368000.0],["1992-06-19",2.4718,2.5581,2.4718,2.5293,498800.0],["1992-06-22",2.4718,2.5006,2.4143,2.4143,377200.0],["1992-06-23",2.4431,2.5006,2.4143,2.4431,267600.0],["1992-06-24",2.4718,2.4718,2.4143,2.4718,574000.0],["1992-06-25",2.4431,2.5293,2.4143,2.4143,890800.0],["1992-06-26",2.4143,2.4143,2.3569,2.4143,371200.0],["1992-06-29",2.3856,2.5006,2.3856,2.4431,177600.0],["1992-06-30",2.4431,2.4718,2.4431,2.4431,553200.0],["1992-07-01",2.4431,2.4718,2.4143,2.4718,495600.0],["1992-07-02",2.4431,2.5006,2.3856,2.4143,782000.0],["1992-07-06",2.3856,2.4718,2.3856,2.4718,199200.0],["1992-07-07",2.4718,2.5006,2.4143,2.4143,255600.0],["1992-07-08",2.3856,2.4718,2.3856,2.4143,298400.0],["1992-07-09",2.4431,2.4431,2.3856,2.4143,321600.0],["1992-07-10",2.4143,2.4718,2.4143,2.4431,102000.0],["1992-07-13",2.4143,2.4431,2.3856,2.4143,447200.0],["1992-07-14",2.4143,2.4143,2.3281,2.3569,477200.0],["1992-07-15",2.3281,2.3856,2.2994,2.3281,384400.0],["1992-07-16",2.3281,2.4143,2.3281,2.4143,374800.0],["1992-07-17",2.3856,2.3856,2.2994,2.3569,298800.0],["1992-07-20",2.3569,2.5581,2.3569,2.5293,1390800.0],["1992-07-21",2.5868,2.673,2.5868,2.5868,594800.0],["1992-07-22",2.6155,2.6443,2.5868,2.6155,280000.0],["1992-07-23",2.6155,2.6155,2.5293,2.5293,252400.0],["1992-07-24",2.5868,2.6155,2.5293,2.5293,368400.0],["1992-07-27",2.5581,2.6443,2.5581,2.6155,742000.0],["1992-07-28",2.6155,2.6443,2.5868,2.5868,473200.0],["1992-07-29",2.5868,2.7593,2.5868,2.7305,1588000.0],["1992-07-30",2.7305,2.7305,2.673,2.7018,415200.0],["1992-07-31",2.7018,2.7305,2.673,2.7018,66000.0],["1992-08-03",2.7018,2.903,2.673,2.8455,1446400.0],["1992-08-04",2.8742,2.8742,2.8167,2.8455,494800.0],["1992-08-05",2.8455,2.8742,2.8167,2.8167,189600.0],["1992-08-06",2.788,2.903,2.788,2.8742,462000.0],["1992-08-07",2.8742,2.9317,2.7593,2.788,446800.0],["1992-08-10",2.7593,2.8167,2.7018,2.7593,244400.0],["1992-08-11",2.7593,2.7593,2.673,2.673,470000.0],["1992-08-12",2.7018,2.7018,2.6155,2.673,2212400.0],["1992-08-13",2.673,2.7305,2.673,2.7305,539200.0],["1992-08-14",2.7305,2.7305,2.673,2.7018,160000.0],["1992-08-17",2.7018,2.7305,2.673,2.7018,379600.0],["1992-08-18",2.7018,2.7018,2.673,2.673,326000.0],["1992-08-19",2.673,2.673,2.6443,2.6443,388800.0],["1992-08-20",2.673,2.7018,2.673,2.7018,124400.0],["1992-08-21",2.788,2.8455,2.788,2.8167,691600.0],["1992-08-24",2.8455,2.8455,2.788,2.788,190000.0],["1992-08-25",2.788,2.8455,2.788,2.8167,285200.0],["1992-08-26",2.788,2.8455,2.788,2.8455,348000.0],["1992-08-27",2.8455,2.8742,2.8167,2.8455,318800.0],["1992-08-28",2.8455,2.9317,2.8455,2.903,404000.0],["1992-08-31",2.9317,2.9317,2.903,2.903,147600.0],["1992-09-01",2.9317,2.9317,2.8742,2.903,234000.0],["1992-09-02",2.8742,3.2766,2.8742,3.2479,1950400.0],["1992-09-03",3.2479,3.2479,3.1042,3.1042,807200.0],["1992-09-04",3.1616,3.1616,3.0754,3.1042,148400.0],["1992-09-08",2.9892,3.0754,2.9892,2.9892,368800.0],["1992-09-09",3.0467,3.0754,3.0179,3.0179,346400.0],["1992-09-10",3.0754,3.1904,3.0467,3.1904,243200.0],["1992-09-11",3.1904,3.2191,3.1616,3.1616,129600.0],["1992-09-14",3.2191,3.2766,3.1616,3.2479,905600.0],["1992-09-15",3.2191,3.2191,3.1329,3.1904,831200.0],["1992-09-16",3.1616,3.2766,3.1616,3.1904,427600.0],["1992-09-17",3.2766,3.3341,3.2766,3.3054,267200.0],["1992-09-18",3.2766,3.3054,3.1904,3.2191,226800.0],["1992-09-21",3.2191,3.2766,3.1904,3.2191,567600.0],["1992-09-22",3.2479,3.2479,3.1616,3.1616,91200.0],["1992-09-23",3.2191,3.2479,3.1904,3.2479,177200.0],["1992-09-24",3.2479,3.3341,3.2191,3.2479,182400.0],["1992-09-25",3.2479,3.2479,3.1616,3.1904,219200.0],["1992-09-28",3.2191,3.2191,3.0467,3.0467,391200.0],["1992-09-29",3.0754,3.0754,2.903,2.9892,629600.0],["1992-09-30",3.0179,3.0179,2.788,2.903,622000.0],["1992-10-01",2.903,2.903,2.7593,2.7593,315200.0],["1992-10-02",2.8455,2.8742,2.788,2.8742,434800.0],["1992-10-05",2.8455,2.903,2.7305,2.903,564400.0],["1992-10-06",2.9317,3.0179,2.9317,2.9604,480000.0],["1992-10-07",2.9604,2.9604,2.903,2.903,122000.0],["1992-10-08",2.9317,3.0467,2.903,3.0179,384000.0],["1992-10-09",3.0179,3.0179,2.9892,3.0179,104400.0],["1992-10-12",3.0467,3.1329,3.0179,3.1329,172400.0],["1992-10-13",3.1042,3.1616,3.1042,3.1042,224400.0],["1992-10-14",3.1042,3.1042,3.0179,3.0754,824800.0],["1992-10-15",3.0467,3.1616,2.9892,3.1616,424400.0],["1992-10-16",3.1616,3.3054,3.0754,3.1904,1713200.0],["1992-10-19",3.1616,3.2479,3.1616,3.2191,751600.0],["1992-10-20",3.2479,3.4491,3.2191,3.4203,1026800.0],["1992-10-21",3.4203,3.4203,3.3054,3.3341,354000.0],["1992-10-22",3.3054,3.3916,3.2766,3.3341,158400.0],["1992-10-23",3.3341,3.3341,3.1904,3.1904,320800.0],["1992-10-26",3.2191,3.3054,3.1904,3.2766,121600.0],["1992-10-27",3.2766,3.2766,3.1616,3.1904,143600.0],["1992-10-28",3.1904,3.2766,3.1904,3.2766,206400.0],["1992-10-29",3.2766,3.2766,3.1904,3.1904,95200.0],["1992-10-30",3.1904,3.2766,3.1616,3.2479,132400.0],["1992-11-02",3.2479,3.3054,3.1904,3.3054,211600.0],["1992-11-03",3.2191,3.2191,3.1904,3.1904,169600.0],["1992-11-04",3.1904,3.1904,3.1616,3.1616,184800.0],["1992-11-05",3.1616,3.2766,3.1616,3.2766,248000.0],["1992-11-06",3.2479,3.3054,3.2191,3.2766,197200.0],["1992-11-09",3.3054,3.3054,3.2479,3.3054,264400.0],["1992-11-10",3.3054,3.3628,3.2479,3.2479,194000.0],["1992-11-11",3.2191,3.3628,3.2191,3.3054,738000.0],["1992-11-12",3.3341,3.3341,3.2191,3.3054,792400.0],["1992-11-13",3.3054,3.3054,3.2191,3.2766,384000.0],["1992-11-16",3.2766,3.2766,3.1904,3.2191,225600.0],["1992-11-17",3.2191,3.2191,3.1329,3.1329,248400.0],["1992-11-18",3.1616,3.2191,3.1042,3.2191,241200.0],["1992-11-19",3.2191,3.2479,3.1616,3.2191,197200.0],["1992-11-20",3.2479,3.2766,3.2191,3.2479,87200.0],["1992-11-23",3.2191,3.2479,3.1904,3.2191,94800.0],["1992-11-24",3.1904,3.2479,3.1904,3.2479,214400.0],["1992-11-25",3.2479,3.2766,3.2479,3.2766,90400.0],["1992-11-27",3.3054,3.3054,3.2479,3.3054,32400.0],["1992-11-30",3.2766,3.5065,3.2479,3.4491,706000.0],["1992-12-01",3.4491,3.4778,3.3341,3.4203,696000.0],["1992-12-02",3.4491,3.4491,3.3341,3.3916,652400.0],["1992-12-03",3.3628,3.3916,3.3054,3.3054,398000.0],["1992-12-04",3.3341,3.4778,3.3054,3.4778,724000.0],["1992-12-07",3.4778,3.5066,3.4491,3.4778,526000.0],["1992-12-08",3.5353,3.679,3.5353,3.679,1168800.0],["1992-12-09",3.7077,3.7652,3.6215,3.6215,815600.0],["1992-12-10",3.6215,3.6503,3.564,3.6503,385600.0],["1992-12-11",3.679,3.7652,3.6215,3.679,1124400.0],["1992-12-14",3.7077,3.7077,3.5928,3.5928,736400.0],["1992-12-15",3.564,3.5928,3.4203,3.5066,449600.0],["1992-12-16",3.4778,3.5353,3.4491,3.5353,423600.0],["1992-12-17",3.564,3.6215,3.5353,3.6215,512800.0],["1992-12-18",3.6215,3.6215,3.5353,3.564,303200.0],["1992-12-21",3.5353,3.564,3.5065,3.5353,124800.0],["1992-12-22",3.4778,3.5066,3.4491,3.4778,613600.0],["1992-12-23",3.4491,3.564,3.4491,3.564,966000.0],["1992-12-24",3.564,3.564,3.5353,3.564,162000.0],["1992-12-28",3.5353,3.564,3.4491,3.5066,539600.0],["1992-12-29",3.5066,3.5353,3.5066,3.5066,64400.0],["1992-12-30",3.5353,3.5353,3.5065,3.5353,280000.0],["1992-12-31",3.5353,3.564,3.5065,3.5353,125200.0],["1993-01-04",3.5353,3.5353,3.4203,3.4491,362800.0],["1993-01-05",3.4203,3.4778,3.3916,3.4778,531200.0],["1993-01-06",3.4491,3.679,3.4203,3.679,877600.0],["1993-01-07",3.679,3.8227,3.6503,3.7365,1401600.0],["1993-01-08",3.679,3.7652,3.6503,3.7652,924000.0],["1993-01-11",3.794,3.8227,3.7652,3.8227,758400.0],["1993-01-12",3.7652,3.8515,3.7365,3.8515,781200.0],["1993-01-13",3.8227,3.9377,3.794,3.9377,1050400.0],["1993-01-14",3.9664,4.1676,3.9377,4.1676,1692400.0],["1993-01-15",4.1389,4.1676,3.9664,3.9952,1317600.0],["1993-01-18",4.0239,4.0527,3.8515,3.9664,722800.0],["1993-01-19",3.9089,3.9952,3.9089,3.9664,526000.0],["1993-01-20",3.9377,3.9952,3.8227,3.8802,687200.0],["1993-01-21",3.8227,3.8802,3.7652,3.8515,898800.0],["1993-01-22",3.8515,4.0239,3.8227,3.9089,733200.0],["1993-01-25",3.8515,3.8802,3.794,3.8802,162400.0],["1993-01-26",3.8227,3.9089,3.794,3.794,709600.0],["1993-01-27",3.794,3.8227,3.6215,3.7077,708400.0],["1993-01-28",3.679,3.7652,3.679,3.7077,273600.0],["1993-01-29",3.7365,3.7365,3.0467,3.3341,3081600.0],["1993-02-01",3.2191,3.2479,3.1616,3.1904,2058000.0],["1993-02-02",3.1904,3.2191,3.1329,3.1616,2483200.0],["1993-02-03",3.1904,3.3628,3.1616,3.3628,1531600.0],["1993-02-04",3.3341,3.4203,3.3341,3.4203,619200.0],["1993-02-05",3.3916,3.4778,3.3054,3.3054,974400.0],["1993-02-08",3.3341,3.3628,3.2766,3.3628,591200.0],["1993-02-09",3.3628,3.3916,3.2479,3.2766,345200.0],["1993-02-10",3.2766,3.4203,3.2479,3.4203,1000400.0],["1993-02-11",3.4203,3.4203,3.3916,3.4203,382400.0],["1993-02-12",3.4203,3.4203,3.3916,3.4203,340800.0],["1993-02-16",3.3916,3.3916,3.2479,3.3054,461600.0],["1993-02-17",3.2766,3.3054,3.2191,3.2479,548800.0],["1993-02-18",3.2766,3.3054,3.2479,3.2479,760000.0],["1993-02-19",3.2479,3.2766,3.2191,3.2766,313200.0],["1993-02-22",3.2479,3.2766,3.2191,3.2479,182800.0],["1993-02-23",3.2191,3.2479,3.2191,3.2479,540000.0],["1993-02-24",3.2479,3.3054,3.2479,3.3054,439200.0],["1993-02-25",3.3054,3.3341,3.2766,3.3341,265200.0],["1993-02-26",3.3341,3.3916,3.3054,3.3916,460800.0],["1993-03-01",3.3916,3.3916,3.2766,3.3054,455600.0],["1993-03-02",3.2766,3.3916,3.2479,3.3916,384400.0],["1993-03-03",3.3628,3.4203,3.3628,3.3628,259200.0],["1993-03-04",3.3916,3.3916,3.2479,3.3628,434800.0],["1993-03-05",3.3916,3.6215,3.3916,3.5353,1020400.0],["1993-03-08",3.5353,3.564,3.3628,3.3916,1429600.0],["1993-03-09",3.3916,3.3916,3.3054,3.3341,807600.0],["1993-03-10",3.3054,3.4203,3.3054,3.3916,628400.0],["1993-03-11",3.4491,3.5353,3.4491,3.4778,1289200.0],["1993-03-12",3.4491,3.6215,3.4203,3.5928,759200.0],["1993-03-15",3.679,3.794,3.6503,3.7652,1024800.0],["1993-03-16",3.8227,3.8802,3.7365,3.8515,964000.0],["1993-03-17",3.8227,3.8515,3.7652,3.8227,1303600.0],["1993-03-18",3.8227,3.8802,3.794,3.8802,735200.0],["1993-03-19",3.9089,3.9089,3.7652,3.794,1028000.0],["1993-03-22",3.7365,3.794,3.679,3.794,430400.0],["1993-03-23",3.7652,3.794,3.7365,3.7365,330000.0],["1993-03-24",3.7365,3.8227,3.679,3.679,817600.0],["1993-03-25",3.6215,3.6215,3.5353,3.6215,584000.0],["1993-03-26",3.6215,3.6503,3.564,3.564,426400.0],["1993-03-29",3.5928,3.5928,3.564,3.564,72800.0],["1993-03-30",3.6215,3.6215,3.5353,3.5353,99600.0],["1993-03-31",3.564,3.5928,3.4491,3.564,755200.0],["1993-04-01",3.5065,3.5353,3.4778,3.5353,157600.0],["1993-04-02",3.4778,3.4778,3.2766,3.3916,695600.0],["1993-04-05",3.3628,3.4491,3.3628,3.4491,363600.0],["1993-04-06",3.4203,3.4778,3.3628,3.3628,514000.0],["1993-04-07",3.3628,3.4203,3.3628,3.3628,672000.0],["1993-04-08",3.3916,3.4203,3.3628,3.3628,96400.0],["1993-04-12",3.3341,3.5066,3.3341,3.4203,791200.0],["1993-04-13",3.4778,3.5065,3.2766,3.2766,404400.0],["1993-04-14",3.3054,3.3341,3.1329,3.1329,390400.0],["1993-04-15",3.1904,3.2191,3.1042,3.1616,1067200.0],["1993-04-16",3.1904,3.1904,3.0754,3.1042,666400.0],["1993-04-19",3.0754,3.1042,2.9892,3.0179,441200.0],["1993-04-20",3.0754,3.0754,3.0179,3.0754,842800.0],["1993-04-21",3.0754,3.0754,3.0467,3.0754,293200.0],["1993-04-22",3.1042,3.3628,3.0754,3.2766,1235200.0],["1993-04-23",3.2479,3.2766,3.2191,3.2191,656000.0],["1993-04-26",3.2191,3.2479,3.0467,3.0467,657200.0],["1993-04-27",3.0754,3.1616,3.0754,3.1616,592400.0],["1993-04-28",3.1616,3.1904,3.1616,3.1616,292400.0],["1993-04-29",3.1904,3.1904,3.1042,3.1329,799200.0],["1993-04-30",3.1329,3.2479,3.1329,3.2479,660000.0],["1993-05-03",3.2479,3.4203,3.2479,3.4203,613600.0],["1993-05-04",3.4491,3.5353,3.4203,3.5066,1034400.0],["1993-05-05",3.4778,3.564,3.4778,3.564,583200.0],["1993-05-06",3.5928,3.5928,3.4491,3.4778,242800.0],["1993-05-07",3.5066,3.6215,3.4778,3.6215,364800.0],["1993-05-10",3.6503,3.7077,3.5928,3.6503,879200.0],["1993-05-11",3.6503,3.679,3.6215,3.679,704000.0],["1993-05-12",3.679,4.1389,3.679,4.0814,3464000.0],["1993-05-13",4.1389,4.1389,3.9952,4.0814,2365600.0],["1993-05-14",4.0814,4.1389,4.0239,4.1101,1346000.0],["1993-05-17",4.1389,4.1389,4.0239,4.0239,544800.0],["1993-05-18",4.0527,4.1101,4.0527,4.0814,477200.0],["1993-05-19",4.0814,4.0814,3.9377,4.0239,1848800.0],["1993-05-20",4.0527,4.0814,3.9952,4.0239,978000.0],["1993-05-21",4.0239,4.0527,3.9952,3.9952,1655600.0],["1993-05-24",3.9089,3.9664,3.8802,3.9664,361600.0],["1993-05-25",3.9664,4.0239,3.9377,3.9952,756000.0],["1993-05-26",3.9952,4.1389,3.9664,4.1101,1332000.0],["1993-05-27",4.1389,4.3688,4.1101,4.3113,1831200.0],["1993-05-28",4.2826,4.2826,4.1964,4.2251,691600.0],["1993-06-01",4.2538,4.3976,4.2251,4.3401,1151600.0],["1993-06-02",4.3688,4.3976,4.2538,4.2538,750000.0],["1993-06-03",4.2538,4.3401,4.2251,4.2826,390000.0],["1993-06-04",4.3113,4.3113,4.2826,4.2826,162000.0],["1993-06-07",4.3113,4.3113,4.1101,4.1389,632000.0],["1993-06-08",4.0814,4.1676,4.0527,4.0814,848400.0],["1993-06-09",4.0814,4.1389,4.0814,4.0814,138400.0],["1993-06-10",4.1101,4.1101,4.0527,4.0527,205600.0],["1993-06-11",4.0814,4.1101,4.0527,4.1101,446400.0],["1993-06-14",4.0814,4.1101,4.0527,4.1101,187200.0],["1993-06-15",4.1389,4.2826,4.1389,4.1964,793600.0],["1993-06-16",4.2538,4.3401,4.2251,4.2251,1680000.0],["1993-06-17",4.2538,4.455,4.2538,4.3976,3824000.0],["1993-06-18",4.4263,4.455,4.3976,4.3976,2094800.0],["1993-06-21",4.3976,4.3976,4.2826,4.2826,774800.0],["1993-06-22",4.2826,4.5988,4.2826,4.57,1510800.0],["1993-06-23",4.5988,4.5988,4.455,4.5125,1738000.0],["1993-06-24",4.4838,4.7712,4.455,4.7712,2461200.0],["1993-06-25",4.7712,4.8574,4.6562,4.7712,1811200.0],["1993-06-28",4.7137,4.9437,4.7137,4.9149,1361200.0],["1993-06-29",4.9149,4.9437,4.8287,4.8862,1918000.0],["1993-06-30",4.8862,4.9437,4.8574,4.9149,839600.0],["1993-07-01",4.9437,4.9437,4.7712,4.8287,652000.0],["1993-07-02",4.8,4.8574,4.7712,4.8,681600.0],["1993-07-06",4.8287,5.0011,4.8287,5.0011,977200.0],["1993-07-07",5.0011,5.0299,4.9149,4.9149,847200.0],["1993-07-08",4.9149,4.9724,4.9149,4.9437,679200.0],["1993-07-09",4.9437,5.2023,4.9437,5.2023,1110000.0],["1993-07-12",5.2023,5.2023,5.0299,5.0299,844800.0],["1993-07-13",5.0586,5.0586,4.8574,4.9149,975600.0],["1993-07-14",4.9149,5.1449,4.9149,5.1161,1134400.0],["1993-07-15",5.1449,5.2598,5.0299,5.0586,1969200.0],["1993-07-16",5.0299,5.0874,4.9437,4.9437,1170800.0],["1993-07-19",4.9437,4.9437,4.8574,4.8574,354400.0],["1993-07-20",4.8287,4.9724,4.7137,4.9724,615600.0],["1993-07-21",4.9437,5.0586,4.9437,4.9724,274800.0],["1993-07-22",4.9724,5.2886,4.9724,5.1161,1626400.0],["1993-07-23",5.1449,5.461,5.1449,5.461,1766400.0],["1993-07-26",5.461,5.7484,5.4323,5.691,1433200.0],["1993-07-27",5.691,5.691,5.4323,5.461,829200.0],["1993-07-28",5.4323,5.461,5.4035,5.4035,1268000.0],["1993-07-29",5.461,5.6047,5.461,5.576,920000.0],["1993-07-30",5.5472,5.576,5.5472,5.5472,606400.0],["1993-08-02",5.5472,5.9784,5.5185,5.9784,1802000.0],["1993-08-03",6.0359,6.2083,6.0071,6.0359,2370400.0],["1993-08-04",5.9784,6.0359,5.8347,5.9209,1076400.0],["1993-08-05",6.0071,6.0933,5.9784,6.0646,2212800.0],["1993-08-06",6.0359,6.0359,5.9209,5.9209,804000.0],["1993-08-09",5.9496,6.3233,5.9496,6.2945,2329600.0],["1993-08-10",6.2945,6.2945,6.1508,6.1796,1408000.0],["1993-08-11",6.2083,6.2945,6.1796,6.1796,1182000.0],["1993-08-12",6.2371,6.2371,6.0359,6.1221,1030800.0],["1993-08-13",6.1221,6.2371,6.0933,6.1508,1134400.0],["1993-08-16",6.1508,6.2083,6.0933,6.2083,461200.0],["1993-08-17",6.2083,6.2945,6.1796,6.2371,897600.0],["1993-08-18",6.352,6.6682,6.352,6.6682,3249600.0],["1993-08-19",6.6395,6.6395,6.4957,6.5532,1937600.0],["1993-08-20",6.5532,6.5532,6.3808,6.4095,471600.0],["1993-08-23",6.352,6.3808,6.1796,6.3808,526000.0],["1993-08-24",6.4383,6.4957,6.3808,6.4383,814000.0],["1993-08-25",6.467,6.582,6.467,6.5532,1109200.0],["1993-08-26",6.4957,6.4957,6.3808,6.4383,1211600.0],["1993-08-27",6.4095,6.4095,6.2083,6.2371,855600.0],["1993-08-30",6.3233,6.3233,6.2371,6.2945,337600.0],["1993-08-31",6.3233,6.4095,6.2945,6.4095,628800.0],["1993-09-01",6.4383,6.5245,6.3808,6.4383,731200.0],["1993-09-02",6.4383,6.5245,6.4383,6.4383,577600.0],["1993-09-03",6.4957,6.4957,6.4383,6.467,149600.0],["1993-09-07",6.4095,6.4095,6.1221,6.1221,330800.0],["1993-09-08",6.0646,6.0646,5.4035,5.691,1296800.0],["1993-09-09",5.7484,6.0359,5.7484,6.0359,928000.0],["1993-09-10",6.0359,6.1508,6.0359,6.1221,751600.0],["1993-09-13",6.1221,6.1508,5.9784,6.0071,165200.0],["1993-09-14",5.8634,5.9209,5.691,5.8634,1186400.0],["1993-09-15",5.9209,6.1796,5.9209,6.1796,1026800.0],["1993-09-16",6.1796,6.1796,6.0933,6.1508,487600.0],["1993-09-17",6.0646,6.1508,6.0359,6.1221,753200.0],["1993-09-20",6.0933,6.0933,5.9784,6.0646,1010400.0],["1993-09-21",6.1508,6.2658,6.0359,6.0646,3042800.0],["1993-09-22",6.1221,6.4383,6.0933,6.3808,758400.0],["1993-09-23",6.352,6.8119,6.352,6.8119,1053600.0],["1993-09-24",6.8119,6.8119,6.6107,6.6682,1536800.0],["1993-09-27",6.6682,6.6969,6.6107,6.6395,1156800.0],["1993-09-28",6.6395,6.6969,6.582,6.582,300000.0],["1993-09-29",6.6107,6.6969,6.3233,6.352,204800.0],["1993-09-30",6.4095,6.5532,6.352,6.3808,661600.0],["1993-10-01",6.352,6.352,6.2945,6.2945,200000.0],["1993-10-04",6.2658,6.3233,6.2658,6.2658,427600.0],["1993-10-05",6.3808,6.3808,5.7484,5.8059,1327200.0],["1993-10-06",5.9209,6.0359,5.9209,5.9784,1543200.0],["1993-10-07",5.9209,5.9784,5.8634,5.8922,526400.0],["1993-10-08",5.8922,5.8922,5.7484,5.8059,427200.0],["1993-10-11",5.8634,6.0934,5.7484,5.7772,1455200.0],["1993-10-12",5.8347,5.9496,5.8347,5.8634,1013600.0],["1993-10-13",5.9209,5.9209,5.6622,5.6622,458800.0],["1993-10-14",5.691,5.691,5.4323,5.4898,3392000.0],["1993-10-15",5.5185,5.5185,5.2311,5.3748,1644400.0],["1993-10-18",5.3748,5.3748,5.2311,5.2598,1780000.0],["1993-10-19",5.2598,5.3173,4.9724,5.0586,2487600.0],["1993-10-20",5.0011,5.461,5.0011,5.0586,4047600.0],["1993-10-21",5.1736,5.2598,5.0586,5.1449,5372400.0],["1993-10-22",5.1736,5.3461,5.1449,5.1736,2664800.0],["1993-10-25",5.1736,5.2023,5.1161,5.1161,2250000.0],["1993-10-26",5.0874,5.2023,5.0874,5.1736,372000.0],["1993-10-27",5.1736,5.2598,5.1449,5.2598,876800.0],["1993-10-28",5.2886,5.5185,5.2886,5.4035,1185200.0],["1993-10-29",5.4035,5.5472,5.4035,5.5472,562400.0],["1993-11-01",5.4898,5.7197,5.4898,5.7197,459200.0],["1993-11-02",5.691,5.8634,5.691,5.8634,1034800.0],["1993-11-03",5.8634,5.8634,5.2311,5.2886,1297600.0],["1993-11-04",5.2886,5.2886,4.9437,4.9437,1006800.0],["1993-11-05",4.8862,5.0011,4.8287,5.0011,1928000.0],["1993-11-08",5.0586,5.1449,5.0299,5.0586,715600.0],["1993-11-09",5.0874,5.2311,5.0874,5.1161,762800.0],["1993-11-10",5.1736,5.576,5.1736,5.5472,2099200.0],["1993-11-11",5.7484,5.8059,5.691,5.7197,1037200.0],["1993-11-12",5.6622,5.8634,5.6335,5.7484,813200.0],["1993-11-15",5.7197,5.7197,5.5472,5.6047,730000.0],["1993-11-16",5.6335,5.6622,5.4323,5.4898,759600.0],["1993-11-17",5.4898,5.4898,5.2023,5.2311,963600.0],["1993-11-18",5.2598,5.2598,5.0586,5.1161,602400.0],["1993-11-19",5.0299,5.1161,4.7999,4.8287,1289200.0],["1993-11-22",4.8287,4.8287,4.5988,4.6562,1156800.0],["1993-11-23",4.7425,4.8574,4.7137,4.8287,1996400.0],["1993-11-24",4.8574,5.2023,4.8287,5.2023,1343200.0],["1993-11-26",5.1736,5.461,5.1736,5.3461,508800.0],["1993-11-29",5.3748,5.461,5.3748,5.4323,1330800.0],["1993-11-30",5.4898,5.4898,5.3461,5.4035,303200.0],["1993-12-01",5.5185,5.7197,5.5185,5.691,709200.0],["1993-12-02",5.691,5.691,5.6335,5.6622,430000.0],["1993-12-03",5.6622,5.6622,5.576,5.6047,646800.0],["1993-12-06",5.2886,5.2886,5.0011,5.1161,1361600.0],["1993-12-07",5.2886,5.3748,5.2598,5.3748,318800.0],["1993-12-08",5.3461,5.4035,5.3461,5.4035,182400.0],["1993-12-09",5.3461,5.461,5.2311,5.2311,227600.0],["1993-12-10",5.1736,5.2598,5.1161,5.1449,303600.0],["1993-12-13",5.1449,5.2023,5.0874,5.2023,222400.0],["1993-12-14",5.1736,5.3461,5.1736,5.3461,568000.0],["1993-12-15",5.3173,5.4035,5.2311,5.3748,632800.0],["1993-12-16",5.3461,5.461,5.3461,5.4323,536800.0],["1993-12-17",5.3748,5.461,5.3748,5.4323,314000.0],["1993-12-20",5.461,5.6335,5.461,5.6335,464000.0],["1993-12-21",5.576,5.576,5.461,5.461,1081600.0],["1993-12-22",5.4898,5.7197,5.461,5.7197,211600.0],["1993-12-23",5.7772,5.8922,5.7484,5.8922,437600.0],["1993-12-27",5.8634,5.9496,5.8634,5.9496,166400.0],["1993-12-28",5.9496,6.0646,5.9496,6.0646,384400.0],["1993-12-29",6.0359,6.1508,6.0359,6.1508,127200.0],["1993-12-30",6.1508,6.2658,6.0933,6.2658,223600.0],["1993-12-31",6.2658,6.4957,6.2371,6.3808,228800.0],["1994-01-03",6.3233,6.3233,6.0646,6.0933,618800.0],["1994-01-04",6.0933,6.0933,6.0071,6.0646,566000.0],["1994-01-05",6.0933,6.1221,5.9209,6.0646,1042800.0],["1994-01-06",6.0933,6.1221,6.0646,6.0646,460800.0],["1994-01-07",6.0934,6.0934,5.8634,5.9496,1121200.0],["1994-01-10",5.9209,5.9209,5.4323,5.576,4071200.0],["1994-01-11",5.6335,5.7772,5.6335,5.7484,1402800.0],["1994-01-12",5.7484,5.9209,5.576,5.8347,1588800.0],["1994-01-13",5.8059,5.8059,5.7197,5.7197,536000.0],["1994-01-14",5.7484,5.9209,5.7197,5.8347,413200.0],["1994-01-17",5.7772,6.0359,5.7772,5.9784,624000.0],["1994-01-18",5.9784,6.0359,5.9209,5.9209,1536800.0],["1994-01-19",5.8347,5.9209,5.7484,5.8059,501200.0],["1994-01-20",5.8059,5.8059,5.7484,5.8059,646000.0],["1994-01-21",5.8347,5.8922,5.7772,5.8059,459200.0],["1994-01-24",5.7484,5.9209,5.7197,5.7772,324400.0],["1994-01-25",5.8634,5.9209,5.7197,5.7197,1726800.0],["1994-01-26",5.8059,5.9784,5.7772,5.9496,1250800.0],["1994-01-27",5.9784,6.1508,5.9784,6.1221,628000.0],["1994-01-28",6.1508,6.2945,6.0933,6.2658,1082000.0],["1994-01-31",6.2945,6.6395,6.2658,6.6395,2652000.0],["1994-02-01",6.6107,6.6107,6.4095,6.4957,1178800.0],["1994-02-02",6.467,6.5532,6.4095,6.5245,1003200.0],["1994-02-03",6.5532,6.5532,6.4383,6.5245,1057600.0],["1994-02-04",6.4957,6.582,6.2945,6.2945,1054000.0],["1994-02-07",6.2945,6.4383,6.2083,6.4095,542800.0],["1994-02-08",6.4383,6.6395,6.4095,6.582,2029600.0],["1994-02-09",6.6107,6.8981,6.582,6.7544,1846400.0],["1994-02-10",6.7544,6.8119,6.6682,6.7257,1172800.0],["1994-02-11",6.6107,6.6395,6.5532,6.6107,450800.0],["1994-02-14",6.6969,6.8694,6.6395,6.7832,1344400.0],["1994-02-15",6.8406,6.8694,6.7832,6.8406,491600.0],["1994-02-16",6.8981,7.1281,6.8406,7.0706,1744400.0],["1994-02-17",7.0706,7.1568,6.8119,6.8119,994000.0],["1994-02-18",6.8406,6.8694,6.7832,6.8694,209200.0],["1994-02-22",6.8981,6.9269,6.8406,6.8406,553600.0],["1994-02-23",6.8119,6.8981,6.582,6.582,614000.0],["1994-02-24",6.467,6.4957,6.2945,6.4957,935600.0],["1994-02-25",6.4957,6.5532,6.4095,6.4957,314400.0],["1994-02-28",6.582,6.7257,6.582,6.6395,304000.0],["1994-03-01",6.6395,6.6395,6.5532,6.6107,372000.0],["1994-03-02",6.5245,6.6682,6.3233,6.6107,593600.0],["1994-03-03",6.582,6.6969,6.5532,6.6395,704400.0],["1994-03-04",6.6395,6.7257,6.5532,6.5532,298000.0],["1994-03-07",6.5245,6.5245,6.467,6.4957,388000.0],["1994-03-08",6.4957,6.6682,6.4957,6.5532,283200.0],["1994-03-09",6.6682,6.7832,6.6682,6.7544,586000.0],["1994-03-10",6.7257,6.8119,6.5245,6.7257,615200.0],["1994-03-11",6.7257,6.7544,6.6682,6.6969,121600.0],["1994-03-14",6.6107,6.6969,6.5532,6.6969,256400.0],["1994-03-15",6.6969,6.7544,6.6395,6.7544,253200.0],["1994-03-16",6.7544,6.8406,6.7544,6.8119,318800.0],["1994-03-17",6.8406,6.8406,6.8119,6.8406,195600.0],["1994-03-18",6.8406,6.8406,6.7544,6.7832,354800.0],["1994-03-21",6.7257,6.7832,6.6969,6.6969,685200.0],["1994-03-22",6.6969,6.6969,6.0933,6.1508,832800.0],["1994-03-23",6.1508,6.3808,6.1508,6.3808,2643200.0],["1994-03-24",6.352,6.352,6.1508,6.2083,719600.0],["1994-03-25",6.2083,6.2658,6.0071,6.0071,547200.0],["1994-03-28",5.8922,5.9784,5.6622,5.7484,628400.0],["1994-03-29",5.7772,5.8634,5.7197,5.7197,408400.0],["1994-03-30",5.6622,5.6622,5.4898,5.5472,830800.0],["1994-03-31",5.5472,5.8059,5.4035,5.8059,1166400.0],["1994-04-04",5.6335,5.8059,5.5472,5.7772,487200.0],["1994-04-05",6.0933,6.0933,5.9209,5.9784,1062000.0],["1994-04-06",5.9784,5.9784,5.8634,5.9784,350000.0],["1994-04-07",5.9784,6.1508,5.9784,6.1508,426800.0],["1994-04-08",6.0933,6.1508,6.0646,6.0646,206800.0],["1994-04-11",5.9496,5.9496,5.8922,5.9209,214000.0],["1994-04-12",5.9496,5.9496,5.6335,5.691,106800.0],["1994-04-13",5.7197,5.7197,5.2311,5.2886,393200.0],["1994-04-14",5.2886,5.3461,5.0874,5.0874,2096400.0],["1994-04-15",5.0874,5.1161,5.0011,5.1161,1820400.0],["1994-04-18",5.1449,5.1736,5.0586,5.1161,699600.0],["1994-04-19",5.1736,5.2023,4.9724,5.0299,817600.0],["1994-04-20",5.1449,5.1449,4.9437,4.9724,572400.0],["1994-04-21",5.0299,5.0586,4.7425,4.9724,2125600.0],["1994-04-22",5.0874,5.4035,5.0874,5.2311,999200.0],["1994-04-25",5.4035,5.4898,5.3173,5.3748,626000.0],["1994-04-26",5.5185,5.5185,5.3748,5.4035,804000.0],["1994-04-28",5.3748,5.461,5.2311,5.2311,503200.0],["1994-04-29",5.2311,5.4323,5.1736,5.4323,274800.0],["1994-05-02",5.4898,5.7197,5.4898,5.6622,466000.0],["1994-05-03",5.576,5.6622,5.5185,5.5185,611600.0],["1994-05-04",5.461,5.461,5.4035,5.4323,242400.0],["1994-05-05",5.461,5.5185,5.4035,5.5185,692800.0],["1994-05-06",5.4035,5.5185,5.4035,5.5185,322000.0],["1994-05-09",5.5185,5.5185,5.3461,5.3461,146800.0],["1994-05-10",5.4898,5.4898,5.2886,5.3173,736800.0],["1994-05-11",5.3461,5.3748,5.1449,5.1736,807600.0],["1994-05-12",5.2023,5.4323,5.2023,5.2886,365600.0],["1994-05-13",5.3461,5.3748,5.2311,5.2598,416400.0],["1994-05-16",5.2598,5.2598,4.8287,4.8862,514400.0],["1994-05-17",4.9149,4.9149,4.685,4.7425,808800.0],["1994-05-18",5.0586,5.0586,4.8862,4.9437,1236800.0],["1994-05-19",4.9724,5.1161,4.9724,5.0011,1632800.0],["1994-05-20",5.0299,5.0299,4.8574,4.8574,445600.0],["1994-05-23",4.9437,4.9724,4.8862,4.9437,583200.0],["1994-05-24",4.9149,5.1161,4.9149,5.0299,315600.0],["1994-05-25",4.9437,5.0586,4.9437,5.0586,730000.0],["1994-05-26",5.0586,5.0586,4.8862,4.8862,736800.0],["1994-05-27",4.8287,4.8862,4.7999,4.8862,245600.0],["1994-05-31",4.8574,5.0874,4.8287,5.0874,818400.0],["1994-06-01",5.0874,5.5472,5.0874,5.5472,1276800.0],["1994-06-02",5.6047,5.7772,5.6047,5.691,1137600.0],["1994-06-03",5.691,5.8059,5.691,5.7772,836000.0],["1994-06-06",5.7772,5.8922,5.7772,5.8634,410400.0],["1994-06-07",5.8347,5.8634,5.6622,5.6622,508800.0],["1994-06-08",5.6622,5.7197,5.3173,5.4035,538400.0],["1994-06-09",5.4323,5.4898,5.2598,5.3173,212400.0],["1994-06-10",5.3461,5.5185,5.2311,5.5185,544800.0],["1994-06-13",5.6335,5.8347,5.6335,5.8347,706800.0],["1994-06-14",5.8634,6.0359,5.8347,5.9784,745600.0],["1994-06-15",5.9496,6.0071,5.9209,5.9784,563200.0],["1994-06-16",5.9496,5.9496,5.7772,5.8347,263200.0],["1994-06-17",5.8059,5.8059,5.6622,5.691,181200.0],["1994-06-20",5.7197,5.7197,5.5472,5.5472,202000.0],["1994-06-21",5.461,5.4898,5.2886,5.2886,418000.0],["1994-06-22",5.6335,5.691,5.4323,5.6335,1193600.0],["1994-06-23",5.6335,5.6622,5.576,5.576,420800.0],["1994-06-24",5.5185,5.5185,5.3461,5.3461,490400.0],["1994-06-27",5.3461,5.4323,5.2886,5.4035,835600.0],["1994-06-28",5.461,5.6335,5.4035,5.6335,401600.0],["1994-06-29",5.7197,5.9496,5.691,5.9496,631600.0],["1994-06-30",5.9209,6.0933,5.9209,6.0933,960000.0],["1994-07-01",6.0359,6.0933,5.9209,5.9784,399600.0],["1994-07-05",5.9784,6.0071,5.9496,6.0071,617200.0],["1994-07-06",5.9784,5.9784,5.8347,5.8347,714800.0],["1994-07-07",5.8634,6.0933,5.8634,6.0933,920800.0],["1994-07-08",6.0646,6.5532,6.0359,6.3233,1095200.0],["1994-07-11",6.3233,6.3808,6.2083,6.352,457600.0],["1994-07-12",6.2658,6.2945,6.1508,6.1508,408800.0],["1994-07-13",6.2658,6.582,6.2658,6.5532,1446400.0],["1994-07-14",6.7257,6.7257,6.4383,6.4957,1303200.0],["1994-07-15",6.3808,6.3808,6.0646,6.0646,470400.0],["1994-07-18",6.0071,6.0933,5.8347,5.8347,863200.0],["1994-07-19",5.6335,5.7772,5.6335,5.7197,1186400.0],["1994-07-20",5.7484,5.7484,5.461,5.5185,902000.0],["1994-07-21",5.461,5.691,5.4035,5.6335,1922800.0],["1994-07-22",5.691,5.8634,5.691,5.8347,383200.0],["1994-07-25",5.8059,5.8347,5.691,5.7197,243200.0],["1994-07-26",5.691,5.8059,5.691,5.7197,110800.0],["1994-07-27",5.7772,5.7772,5.691,5.7484,686800.0],["1994-07-28",5.7197,5.7484,5.6335,5.6622,881600.0],["1994-07-29",5.6622,5.8634,5.576,5.8059,1154400.0],["1994-08-01",5.8347,5.8922,5.8347,5.8922,312400.0],["1994-08-02",5.9209,5.9784,5.8347,5.8347,229600.0],["1994-08-03",5.8634,6.0071,5.8634,5.9209,390400.0],["1994-08-04",5.9784,6.2945,5.9784,6.2658,1451200.0],["1994-08-05",6.2083,6.3233,6.2083,6.2658,905200.0],["1994-08-08",6.2945,6.2945,6.2371,6.2658,246800.0],["1994-08-09",6.2658,6.4957,6.2658,6.467,701200.0],["1994-08-10",6.4383,6.582,6.4095,6.5532,1520400.0],["1994-08-11",6.582,6.6682,6.5532,6.6395,1277600.0],["1994-08-12",6.6395,6.6969,6.6107,6.6395,580800.0],["1994-08-15",6.6107,6.6682,6.582,6.6395,756800.0],["1994-08-16",6.6107,6.7544,6.6107,6.6969,1244000.0],["1994-08-17",6.7257,6.7832,6.6682,6.6969,432000.0],["1994-08-18",6.6969,6.7544,6.6107,6.6107,353200.0],["1994-08-19",6.6394,6.7544,6.6107,6.6969,238800.0],["1994-08-22",6.6969,6.7257,6.6395,6.7257,628000.0],["1994-08-23",6.6969,6.8119,6.6969,6.7832,588000.0],["1994-08-24",6.7832,6.8406,6.7544,6.8119,651200.0],["1994-08-25",6.8119,6.9556,6.8119,6.8694,1346400.0],["1994-08-26",6.8981,6.9844,6.8981,6.8981,456400.0],["1994-08-29",6.7257,6.8694,6.7257,6.8406,462400.0],["1994-08-30",6.8119,6.9269,6.8119,6.8981,304000.0],["1994-08-31",6.8406,6.8406,6.7832,6.8406,144400.0],["1994-09-01",6.8119,6.8119,6.4957,6.6682,471600.0],["1994-09-02",6.6682,6.6969,6.582,6.6969,485600.0],["1994-09-06",6.6969,6.7257,6.6682,6.7257,543200.0],["1994-09-07",6.7257,6.9269,6.6682,6.8406,1125600.0],["1994-09-08",6.8406,6.9269,6.8406,6.8981,1712400.0],["1994-09-09",6.8119,6.8694,6.7257,6.7257,577600.0],["1994-09-12",6.6969,6.6969,6.582,6.6682,331600.0],["1994-09-13",6.6682,6.7257,6.6107,6.6682,222000.0],["1994-09-14",6.6682,6.8406,6.6395,6.8406,227200.0],["1994-09-15",6.8119,7.1281,6.7544,7.0993,1496400.0],["1994-09-16",7.0993,7.2143,7.0706,7.1856,1071600.0],["1994-09-19",7.2143,7.358,7.2143,7.243,745200.0],["1994-09-20",7.1856,7.2143,7.0131,7.0131,614400.0],["1994-09-21",6.9556,6.9556,6.7544,6.8406,542800.0],["1994-09-22",6.8119,6.9844,6.7832,6.9269,342000.0],["1994-09-23",6.9844,7.0131,6.8981,6.8981,200800.0],["1994-09-26",6.9269,6.9269,6.8119,6.8406,132000.0],["1994-09-27",6.8119,6.8119,6.7257,6.7257,228400.0],["1994-09-28",6.7257,6.7832,6.6969,6.7832,322000.0],["1994-09-29",6.7832,6.8119,6.7544,6.7832,209200.0],["1994-09-30",6.7832,6.7832,6.7257,6.7544,245600.0],["1994-10-03",6.7544,6.8694,6.7544,6.7544,419600.0],["1994-10-04",6.6969,6.6969,6.4095,6.4095,706400.0],["1994-10-05",6.2945,6.3233,6.1221,6.2083,1040800.0],["1994-10-06",6.2945,6.2945,6.1508,6.1508,1386800.0],["1994-10-07",6.2371,6.2658,6.1508,6.2371,716000.0],["1994-10-10",6.2945,6.3233,6.2658,6.3233,646000.0],["1994-10-11",6.4383,6.5245,6.4095,6.4383,660400.0],["1994-10-12",6.4383,6.467,6.3808,6.3808,340000.0],["1994-10-13",6.4383,6.467,6.2083,6.2083,364400.0],["1994-10-14",6.1508,6.1508,5.8922,6.0933,1522800.0],["1994-10-17",6.6682,6.7257,6.5532,6.582,2016000.0],["1994-10-18",6.6107,6.8119,6.6107,6.7832,2482800.0],["1994-10-19",6.7544,7.0418,6.7257,7.0131,1712800.0],["1994-10-20",7.0418,7.1281,6.8981,6.9556,892800.0],["1994-10-21",6.9844,6.9844,6.8981,6.9556,628400.0],["1994-10-24",6.9844,7.0131,6.9269,6.9844,814800.0],["1994-10-25",6.9556,7.0993,6.9269,6.9269,642000.0],["1994-10-26",6.9844,7.0131,6.8406,6.9556,577600.0],["1994-10-27",7.0131,7.243,6.9844,7.1568,970800.0],["1994-10-28",7.1856,7.6742,7.1281,7.6742,1680000.0],["1994-10-31",7.7317,7.7317,7.5305,7.5592,1574400.0],["1994-11-01",7.5592,7.6454,7.5305,7.5305,1363200.0],["1994-11-02",7.473,7.7604,7.4442,7.5592,1820800.0],["1994-11-03",7.5017,7.6742,7.5017,7.6742,1516400.0],["1994-11-04",7.6454,7.6454,7.5017,7.5305,922000.0],["1994-11-07",7.5592,7.5592,7.4155,7.4155,247600.0],["1994-11-08",7.4155,7.5592,7.3867,7.5592,412400.0],["1994-11-09",7.7891,7.7891,7.5017,7.5305,844400.0],["1994-11-10",7.4155,7.4442,7.3293,7.3868,402000.0],["1994-11-11",7.358,7.4442,7.358,7.358,377200.0],["1994-11-14",7.4155,7.5592,7.3867,7.5592,298000.0],["1994-11-15",7.5305,7.6454,7.5305,7.6167,643600.0],["1994-11-16",7.5879,7.6167,7.3293,7.3868,611600.0],["1994-11-17",7.4155,7.4155,7.2143,7.3293,626800.0],["1994-11-18",7.3293,7.3293,7.2143,7.3293,664800.0],["1994-11-21",7.3293,7.4442,7.2718,7.2718,1786800.0],["1994-11-22",7.2718,7.3005,7.1281,7.1568,537600.0],["1994-11-23",7.1568,7.3005,6.8981,7.0418,1621600.0],["1994-11-25",7.0706,7.1856,7.0706,7.1281,65600.0],["1994-11-28",7.1856,7.2143,7.1281,7.1856,311600.0],["1994-11-29",7.1856,7.2143,7.1568,7.2143,261200.0],["1994-11-30",7.2143,7.243,7.1856,7.1856,150000.0],["1994-12-01",7.1568,7.2143,6.9556,7.0131,787200.0],["1994-12-02",6.9844,7.0418,6.9556,6.9844,501600.0],["1994-12-05",6.9556,7.1281,6.9556,7.0418,228800.0],["1994-12-06",7.0131,7.1281,7.0131,7.0706,360400.0],["1994-12-07",7.0131,7.0418,6.9556,6.9556,346800.0],["1994-12-08",6.8981,6.8981,6.6682,6.6682,781600.0],["1994-12-09",6.6682,6.7832,6.6107,6.7544,1308800.0],["1994-12-12",6.8119,6.8406,6.6107,6.6682,490800.0],["1994-12-13",6.6107,6.6682,6.5245,6.6682,348000.0],["1994-12-14",6.6682,7.0706,6.6682,7.0706,1035600.0],["1994-12-15",7.0418,7.3293,7.0418,7.3005,1700000.0],["1994-12-16",7.3005,7.3293,7.1281,7.1281,437200.0],["1994-12-19",7.0993,7.243,7.0706,7.2143,591200.0],["1994-12-20",7.2143,7.3005,7.2143,7.243,216400.0],["1994-12-21",7.2143,7.3293,7.1856,7.243,303600.0],["1994-12-22",7.243,7.3868,7.243,7.358,767600.0],["1994-12-23",7.358,7.7317,7.358,7.7029,859600.0],["1994-12-27",7.7029,7.7891,7.6454,7.7317,621200.0],["1994-12-28",7.7317,7.8754,7.7317,7.7604,673200.0],["1994-12-29",7.7604,7.8179,7.7317,7.7891,420400.0],["1994-12-30",7.7891,7.7891,7.6742,7.7891,416000.0],["1995-01-03",7.7029,7.7317,7.5592,7.5592,923200.0],["1995-01-04",7.5592,7.5592,7.4442,7.5592,783600.0],["1995-01-05",7.5305,7.5879,7.5017,7.5592,685600.0],["1995-01-06",7.5879,7.5879,7.5017,7.5879,558000.0],["1995-01-09",7.5592,7.6454,7.5305,7.5305,381600.0],["1995-01-10",7.5017,8.0478,7.5017,8.0478,1874000.0],["1995-01-11",8.1053,8.1053,7.8466,8.0191,1232000.0],["1995-01-12",7.9903,8.0478,7.9329,7.9616,374000.0],["1995-01-13",8.0478,8.134,8.0191,8.0766,859200.0],["1995-01-16",8.134,8.1628,8.0766,8.1053,472400.0],["1995-01-17",8.1053,8.5077,8.0766,8.5077,1068800.0],["1995-01-18",8.4215,8.4215,8.2778,8.3927,1298400.0],["1995-01-19",8.3927,8.3927,8.2203,8.3065,1627600.0],["1995-01-20",8.1915,8.2203,8.0478,8.134,758400.0],["1995-01-23",8.0478,8.0766,7.8179,7.9903,1353200.0],["1995-01-24",7.9041,7.9903,7.9041,7.9041,958000.0],["1995-01-25",7.9041,7.9041,7.5879,7.6742,2698800.0],["1995-01-26",7.6167,7.8754,7.6167,7.7891,1650800.0],["1995-01-27",7.8466,7.9329,7.7029,7.9329,684000.0],["1995-01-30",7.9041,7.9041,7.7029,7.7317,938800.0],["1995-01-31",7.7891,7.7891,7.4155,7.473,1050400.0],["1995-02-01",7.4155,7.6454,7.3867,7.6454,602800.0],["1995-02-02",7.7029,7.7029,7.5017,7.5879,845600.0],["1995-02-03",7.6167,7.8754,7.6167,7.8179,1357200.0],["1995-02-06",7.7891,7.9616,7.7891,7.9616,390400.0],["1995-02-07",7.9616,7.9903,7.8179,7.8754,255200.0],["1995-02-08",7.8754,7.9041,7.7604,7.9041,299200.0],["1995-02-09",7.9329,8.134,7.9329,8.1053,1341200.0],["1995-02-10",8.1053,8.3352,8.1053,8.2203,1170800.0],["1995-02-13",8.249,8.3352,8.249,8.2778,624000.0],["1995-02-14",8.2203,8.4215,8.2203,8.364,837200.0],["1995-02-15",8.364,8.5364,8.3352,8.3352,1198400.0],["1995-02-16",8.3352,8.4215,8.3352,8.364,1221600.0],["1995-02-17",8.2778,8.2778,8.1628,8.1628,574800.0],["1995-02-21",8.1628,8.3065,7.7173,8.3065,2068800.0],["1995-02-22",8.364,8.364,8.1628,8.249,332400.0],["1995-02-23",8.249,8.3065,8.1628,8.1628,905600.0],["1995-02-24",8.1915,8.3352,8.134,8.3352,1088000.0],["1995-02-27",8.2778,8.2778,8.1628,8.2203,269200.0],["1995-02-28",8.2203,8.364,8.2203,8.364,817600.0],["1995-03-01",8.3065,8.4215,8.2778,8.364,773200.0],["1995-03-02",8.364,8.4502,8.3065,8.4215,488400.0],["1995-03-03",8.364,8.9676,8.3352,8.9676,1299200.0],["1995-03-06",8.8526,8.9388,8.7376,8.7951,1436000.0],["1995-03-07",8.7664,8.8813,8.7089,8.8813,1632400.0],["1995-03-08",8.8526,8.8813,8.7951,8.7951,1362800.0],["1995-03-09",8.8526,9.0251,8.8239,8.9963,2678000.0],["1995-03-10",9.0251,9.37,8.9963,9.3125,1340800.0],["1995-03-13",9.3125,9.5137,9.2837,9.4849,776400.0],["1995-03-14",9.5424,9.5712,9.4562,9.4849,785600.0],["1995-03-15",9.3125,9.37,9.255,9.2837,1426400.0],["1995-03-16",9.1975,9.3125,9.1688,9.255,1260400.0],["1995-03-17",9.255,9.5424,9.1975,9.4849,943200.0],["1995-03-20",9.4849,9.4849,9.3987,9.4849,841200.0],["1995-03-21",9.4849,9.7436,9.4562,9.4849,755600.0],["1995-03-22",9.5424,9.5424,9.3412,9.37,193600.0],["1995-03-23",9.3412,9.6574,9.3412,9.5999,1154800.0],["1995-03-24",9.5424,9.7436,9.5424,9.6574,941200.0],["1995-03-27",9.6574,9.7149,9.6286,9.6574,321200.0],["1995-03-28",9.6861,9.6861,9.5712,9.6574,815600.0],["1995-03-29",9.6574,9.8873,9.5712,9.8298,1742000.0],["1995-03-30",9.7724,9.7724,9.5999,9.6574,1696800.0],["1995-03-31",9.5424,9.6286,9.37,9.5424,589600.0],["1995-04-03",9.5712,9.6574,9.5137,9.5999,1628400.0],["1995-04-04",9.6574,9.6861,9.2262,9.4274,2450400.0],["1995-04-05",9.37,9.5712,9.3125,9.5712,1099200.0],["1995-04-06",9.5712,9.5999,9.4274,9.4274,660400.0],["1995-04-07",9.4274,9.5712,9.4274,9.5712,482800.0],["1995-04-10",9.5999,9.7149,9.5999,9.7149,924400.0],["1995-04-11",9.8011,9.8011,9.6286,9.7436,977600.0],["1995-04-12",9.7436,10.0885,9.7149,10.031,514800.0],["1995-04-13",10.0023,10.4047,9.9735,10.3472,1686800.0],["1995-04-17",10.4622,10.8358,10.146,10.1747,1716000.0],["1995-04-18",10.2897,10.4334,10.2322,10.4047,964400.0],["1995-04-19",10.4047,10.4334,10.1747,10.2897,648400.0],["1995-04-20",10.2897,10.2897,9.9448,10.1173,460000.0],["1995-04-21",10.0598,10.2035,9.9161,10.2035,590800.0],["1995-04-24",10.1747,10.8071,10.1747,10.7208,599200.0],["1995-04-25",10.8071,11.2669,10.7496,11.2669,1206400.0],["1995-04-26",11.6981,11.8418,11.6693,11.7556,1923600.0],["1995-04-27",11.8418,11.8993,11.4394,11.5544,1146000.0],["1995-04-28",11.4394,11.6406,11.3532,11.6406,650000.0],["1995-05-01",11.4969,11.5256,11.1376,11.2095,725200.0],["1995-05-02",11.2095,11.5256,11.1232,11.2957,803600.0],["1995-05-03",11.2095,11.267,11.152,11.2095,1762400.0],["1995-05-04",11.3244,11.6119,11.2382,11.3819,1079200.0],["1995-05-05",11.4394,11.4394,11.2095,11.3244,1833600.0],["1995-05-08",11.3244,11.5544,11.2957,11.4681,284000.0],["1995-05-09",11.5544,11.6119,11.4107,11.5544,626000.0],["1995-05-10",11.6119,11.6119,11.4394,11.4969,876400.0],["1995-05-11",11.5544,12.2442,11.5544,12.158,2104000.0],["1995-05-12",12.1005,12.5891,12.1005,12.2154,1073600.0],["1995-05-15",12.1867,12.3879,12.1867,12.3592,337200.0],["1995-05-16",12.3592,12.7328,12.3304,12.6178,762800.0],["1995-05-17",13.1065,13.4226,12.9627,12.9627,2078400.0],["1995-05-18",12.819,13.0777,12.7615,12.8765,1440400.0],["1995-05-19",12.6466,12.9053,12.5316,12.8765,818000.0],["1995-05-22",12.9053,13.3076,12.9053,13.2502,422000.0],["1995-05-23",13.4514,13.9975,13.3939,13.71,1075200.0],["1995-05-24",13.7388,13.8825,13.1064,13.2214,1298000.0],["1995-05-25",13.1927,13.3939,13.0777,13.2502,669600.0],["1995-05-26",13.1639,13.1639,12.9053,13.0777,316400.0],["1995-05-30",13.1352,13.2214,12.3017,12.3592,818800.0],["1995-05-31",12.4741,12.6178,12.2154,12.4454,1118800.0],["1995-06-01",12.4166,12.5603,12.3304,12.3592,1912400.0],["1995-06-02",12.3592,13.1927,12.3592,13.1352,1147600.0],["1995-06-05",13.1639,13.5376,13.1639,13.3364,831200.0],["1995-06-06",13.3364,13.7963,13.2789,13.5663,2031200.0],["1995-06-07",13.5663,13.7675,13.5376,13.71,1066800.0],["1995-06-08",13.71,14.0549,13.6813,14.0549,688000.0],["1995-06-09",13.8537,14.2274,13.6813,13.9975,1539600.0],["1995-06-12",14.0549,14.2561,14.0262,14.0837,1654400.0],["1995-06-13",14.2274,14.3711,14.1412,14.3711,819600.0],["1995-06-14",14.1987,14.7735,14.1699,14.6585,902000.0],["1995-06-15",14.6585,14.8022,14.5148,14.601,741200.0],["1995-06-16",14.7735,15.0609,14.601,14.6298,819600.0],["1995-06-19",14.6873,15.0322,14.6873,14.831,1094400.0],["1995-06-20",14.9747,15.0609,14.9172,14.9459,1653200.0],["1995-06-21",15.0034,15.0322,14.2274,14.2849,1382000.0],["1995-06-22",14.2849,15.0034,14.2561,14.831,889200.0],["1995-06-23",14.7448,15.1759,14.6873,15.0034,699600.0],["1995-06-26",14.831,14.946,14.4573,14.601,779600.0],["1995-06-27",14.5723,14.716,14.3998,14.3998,314800.0],["1995-06-28",14.4286,14.4286,13.825,14.1699,1032000.0],["1995-06-29",14.1412,14.6873,14.0837,14.5723,944800.0],["1995-06-30",14.601,15.0322,14.5723,15.0322,864800.0],["1995-07-03",15.0322,15.0322,14.831,14.831,80800.0],["1995-07-05",14.8597,15.1759,14.8597,15.0322,521600.0],["1995-07-06",15.1471,15.8657,15.0322,15.8657,1360000.0],["1995-07-07",15.8657,17.0441,15.8657,17.0441,1094000.0],["1995-07-10",16.9292,16.9579,16.4118,16.5555,1509600.0],["1995-07-11",16.5555,16.5555,16.2106,16.2106,1022400.0],["1995-07-12",16.4405,17.1304,16.4405,16.9866,1256400.0],["1995-07-13",17.0154,17.6477,16.9004,17.2741,1204400.0],["1995-07-14",17.0154,17.7052,16.9292,17.6765,1012800.0],["1995-07-17",17.9351,18.4238,17.9351,18.395,2241200.0],["1995-07-18",18.4238,18.4238,17.3603,17.4465,1770400.0],["1995-07-19",16.9004,17.5327,15.2046,17.5327,2901200.0],["1995-07-20",17.5328,17.5328,17.1878,17.2741,1373200.0],["1995-07-21",17.2453,17.734,17.2453,17.6477,858400.0],["1995-07-24",17.7052,18.395,17.619,18.3088,1157600.0],["1995-07-25",18.7399,19.516,18.6824,18.9699,1739600.0],["1995-07-26",19.3148,19.3148,18.6824,18.7687,1164400.0],["1995-07-27",18.8262,19.401,18.8262,18.9986,834000.0],["1995-07-28",18.9411,18.9986,18.6537,18.6537,940400.0],["1995-07-31",18.7112,18.8262,18.1651,18.8262,893200.0],["1995-08-01",18.9411,18.9699,18.1363,18.7974,1412000.0],["1995-08-02",18.8836,19.1136,17.4178,17.4753,1598000.0],["1995-08-03",17.0729,17.4178,16.8717,17.0729,2443200.0],["1995-08-04",17.2166,17.5902,17.2166,17.3028,1228800.0],["1995-08-07",17.4753,17.9064,17.389,17.504,796800.0],["1995-08-08",17.6765,17.7914,17.5615,17.7339,516000.0],["1995-08-09",18.1363,18.1938,17.8489,18.0501,814400.0],["1995-08-10",18.0789,18.0789,17.4753,17.5327,502800.0],["1995-08-11",17.9064,17.9064,17.5615,17.619,746000.0],["1995-08-14",17.5902,18.3375,17.5902,18.3375,591200.0],["1995-08-15",18.3088,18.7112,18.1363,18.51,1742800.0],["1995-08-16",18.9411,19.4585,18.8549,19.286,1460000.0],["1995-08-17",19.4585,19.7172,19.0273,19.3148,1585200.0],["1995-08-18",19.2573,19.3435,18.8262,18.9986,623200.0],["1995-08-21",19.0273,19.0273,17.6477,17.7339,1730000.0],["1995-08-22",17.9351,18.2513,17.7627,18.1938,1668000.0],["1995-08-23",18.3375,18.4525,18.1938,18.1938,961600.0],["1995-08-24",18.2513,18.28,17.8202,18.0501,590800.0],["1995-08-25",18.0501,18.0789,17.619,17.6477,674000.0],["1995-08-28",17.6765,17.7914,17.0729,17.0729,592800.0],["1995-08-29",17.1016,17.1016,15.8944,17.0441,1963600.0],["1995-08-30",17.2453,17.4178,17.0154,17.3028,724800.0],["1995-08-31",17.3603,17.6477,17.0729,17.4178,828000.0],["1995-09-01",17.0154,17.3603,16.9004,17.1878,1143600.0],["1995-09-05",16.8429,18.2226,16.8429,18.1651,1819600.0],["1995-09-06",18.625,18.9124,17.8202,18.1651,1966600.0],["1995-09-07",18.395,18.6824,18.2226,18.3375,2038200.0],["1995-09-08",18.51,18.7399,17.9351,18.6824,1293200.0],["1995-09-11",18.6824,19.1423,18.4525,19.1423,1168600.0],["1995-09-12",19.0848,19.1423,18.3375,18.5675,1224000.0],["1995-09-13",18.2801,18.51,18.0501,18.1651,710800.0],["1995-09-14",18.1651,18.1651,17.4753,17.5327,787800.0],["1995-09-15",17.3603,17.3603,16.8429,16.9579,1170600.0],["1995-09-18",17.1878,17.6477,16.7855,17.4753,1219600.0],["1995-09-19",17.7627,18.1651,17.6477,17.8202,962600.0],["1995-09-20",17.8202,18.0501,17.5327,17.5327,608800.0],["1995-09-21",17.3603,17.4753,16.2681,16.8429,1917800.0],["1995-09-22",16.3831,16.6705,16.2106,16.5555,1273400.0],["1995-09-25",16.6705,16.728,16.1531,16.2681,827600.0],["1995-09-26",16.3256,16.498,15.7507,15.9232,710600.0],["1995-09-27",15.7507,15.9232,14.831,15.9232,1479400.0],["1995-09-28",16.1531,17.4178,16.1531,17.3028,2234200.0],["1995-09-29",17.2453,17.3028,16.498,16.5555,1722000.0],["1995-10-02",16.5555,16.8429,15.9807,15.9807,727800.0],["1995-10-03",16.0956,16.6705,15.9232,16.613,1628800.0],["1995-10-04",16.1531,16.2681,14.6585,14.831,2048600.0],["1995-10-05",14.3711,15.3483,14.3711,15.1184,2659600.0],["1995-10-06",15.4058,15.4058,14.601,15.0609,2227800.0],["1995-10-09",14.8885,15.2909,14.6585,14.716,1620400.0],["1995-10-10",13.7963,14.3711,13.4514,13.9112,4235600.0],["1995-10-11",14.716,14.716,14.1987,14.4286,2147800.0],["1995-10-12",14.6585,15.2909,14.5436,14.9459,1548200.0],["1995-10-13",15.6358,15.6932,14.4286,14.5436,1245200.0],["1995-10-16",14.5436,15.0034,12.7041,12.819,4312600.0],["1995-10-17",13.4514,14.6585,13.1065,14.4861,4563200.0],["1995-10-18",15.5208,15.6358,15.0034,15.1184,3687800.0],["1995-10-19",15.0609,15.0609,14.4861,14.4861,1953400.0],["1995-10-20",14.4861,14.4861,13.9112,14.0837,1180200.0],["1995-10-23",13.8537,14.4861,13.7963,14.3711,1578400.0],["1995-10-24",14.4286,14.831,14.4286,14.6585,1007600.0],["1995-10-25",14.6585,14.7735,14.2561,14.2561,779200.0],["1995-10-26",14.3136,14.3136,13.6813,14.0837,1102000.0],["1995-10-27",14.0837,14.601,14.0837,14.4286,1493800.0],["1995-10-30",14.7735,15.8082,14.7735,15.7507,1719800.0],["1995-10-31",15.7507,15.9807,15.3483,15.3483,1122000.0],["1995-11-01",15.1759,15.2909,14.4861,14.601,759800.0],["1995-11-02",14.3711,15.2909,14.3711,15.2909,1864000.0],["1995-11-03",15.6932,15.9807,15.2334,15.3483,1742800.0],["1995-11-06",15.1759,16.0956,15.1184,15.5783,1656600.0],["1995-11-07",15.1759,15.2334,13.5088,13.6813,3331600.0],["1995-11-08",14.0262,14.1412,12.8765,13.1064,4347400.0],["1995-11-09",13.7388,13.9687,13.5663,13.6238,1689800.0],["1995-11-10",13.6238,14.2561,13.6238,13.7388,938400.0],["1995-11-13",13.7963,14.0262,13.5088,13.5088,771000.0],["1995-11-14",12.7041,13.1639,12.6466,12.819,1354200.0],["1995-11-15",12.6466,12.819,11.6693,12.0142,3584400.0],["1995-11-16",12.1292,12.4166,11.4969,11.9568,3855200.0],["1995-11-17",12.2442,12.6466,12.0717,12.3592,2668400.0],["1995-11-20",12.3592,12.4741,11.6119,11.7268,1391600.0],["1995-11-21",11.4969,11.6693,10.8646,11.2669,5462400.0],["1995-11-22",11.2669,11.6693,10.6346,10.7496,1852600.0],["1995-11-24",10.8071,10.8646,10.7496,10.8646,1158800.0],["1995-11-27",10.9795,11.152,10.5196,10.5771,2663600.0],["1995-11-28",10.4622,11.3819,10.4622,11.3244,3889800.0],["1995-11-29",11.6119,12.3017,11.6119,12.1292,3027600.0],["1995-11-30",11.8993,12.6466,11.6693,12.0142,3304800.0],["1995-12-01",11.9568,12.0142,11.3819,11.4969,2177400.0],["1995-12-04",11.7268,12.3017,11.6119,11.9568,1850800.0],["1995-12-05",12.0717,12.3017,11.267,11.3819,1928200.0],["1995-12-06",11.8993,11.8993,10.6921,10.922,2452600.0],["1995-12-07",10.8646,11.2095,10.7496,10.7496,2158200.0],["1995-12-08",10.9795,11.4394,10.5197,11.3819,1742400.0],["1995-12-11",11.4969,11.6119,11.152,11.3819,849400.0],["1995-12-12",11.4969,11.4969,10.8646,11.037,1161000.0],["1995-12-13",10.9795,11.2095,10.8071,10.9795,1383400.0],["1995-12-14",10.9795,10.9795,9.6574,10.4047,2063000.0],["1995-12-15",10.1173,10.3472,9.6574,10.3472,1939600.0],["1995-12-18",9.6574,10.0598,9.255,9.8298,2017000.0],["1995-12-19",10.0023,10.9795,9.8873,10.8646,2828800.0],["1995-12-20",11.037,11.2669,10.4047,10.5771,2649200.0],["1995-12-21",10.8071,11.8418,10.8071,11.6693,2911800.0],["1995-12-22",11.6119,11.7843,11.3819,11.5544,1025400.0],["1995-12-26",11.4969,11.6693,11.3819,11.4394,721000.0],["1995-12-27",11.4394,11.4969,11.3244,11.3244,655800.0],["1995-12-28",11.037,11.3819,10.9795,11.2095,846800.0],["1995-12-29",11.2095,12.1292,11.152,11.5544,1063600.0],["1996-01-02",11.2095,12.6466,11.152,12.4741,927400.0],["1996-01-03",12.4741,12.7615,11.7268,11.8993,3365400.0],["1996-01-04",11.6119,11.8418,11.3819,11.7843,3098800.0],["1996-01-05",11.5544,12.1867,11.4969,11.8418,1094200.0],["1996-01-08",11.7268,11.8993,11.6693,11.7268,223200.0],["1996-01-09",11.5544,11.5544,10.5771,11.037,1418200.0],["1996-01-10",10.5771,11.4394,10.5771,10.6921,2629000.0],["1996-01-11",11.152,11.6119,10.9795,11.4394,1358000.0],["1996-01-12",11.3819,11.4394,10.9795,11.2095,863200.0],["1996-01-15",11.152,11.152,9.9448,10.0023,1448400.0],["1996-01-16",10.5771,10.5771,9.1975,9.6574,4028000.0],["1996-01-17",9.6574,10.3472,9.4849,9.7724,3260800.0],["1996-01-18",9.8873,10.2322,9.7149,10.1173,1716400.0],["1996-01-19",10.1173,10.9795,9.9448,10.8071,1582400.0],["1996-01-22",10.922,11.3819,10.7496,11.037,2274800.0],["1996-01-23",10.6921,11.2095,10.5771,11.152,1975200.0],["1996-01-24",11.3244,11.4394,10.922,11.037,5518000.0],["1996-01-25",11.037,11.152,10.7496,10.7496,2901600.0],["1996-01-26",10.7496,10.9795,10.4047,10.8071,1307400.0],["1996-01-29",10.8646,10.8646,10.4047,10.4047,629800.0],["1996-01-30",10.4622,10.7496,10.4622,10.5196,1177800.0],["1996-01-31",10.5771,10.6346,10.0023,10.1747,3229800.0],["1996-02-01",10.2897,10.5771,10.1173,10.4622,3267600.0],["1996-02-02",10.5771,10.6346,9.8873,10.1173,2872800.0],["1996-02-05",10.1173,11.037,9.8873,10.7496,3849400.0],["1996-02-06",10.9795,11.5544,10.922,11.3244,3817600.0],["1996-02-07",11.2669,11.4394,10.4047,10.4622,5628200.0],["1996-02-08",10.4622,10.5771,10.2322,10.2897,3725200.0],["1996-02-09",10.3472,10.4622,10.0598,10.2322,1151800.0],["1996-02-12",10.1747,10.2897,10.0023,10.1173,1004800.0],["1996-02-13",10.0023,10.5196,9.8873,10.4622,5630800.0],["1996-02-14",10.3472,10.5771,9.7149,9.8298,6737000.0],["1996-02-15",9.8873,9.8873,9.4274,9.6574,2519400.0],["1996-02-16",9.6574,9.8873,9.5424,9.8298,3129200.0],["1996-02-20",9.7149,10.1173,9.5999,9.7724,1741400.0],["1996-02-21",9.7724,9.8873,9.5999,9.7724,1431800.0],["1996-02-22",9.7724,10.7496,9.7724,10.6346,4978800.0],["1996-02-23",10.6921,10.7496,10.2322,10.3472,3126600.0],["1996-02-26",10.1173,10.7496,10.0598,10.5771,2318400.0],["1996-02-27",10.2322,10.4622,10.1747,10.2322,2105000.0],["1996-02-28",10.2897,10.4047,10.2322,10.2322,1009000.0],["1996-02-29",9.9448,10.0598,9.37,9.4849,4341400.0],["1996-03-01",9.1975,9.255,8.6227,8.6801,4845000.0],["1996-03-04",8.9101,8.9676,8.7376,8.8526,3748800.0],["1996-03-05",8.7951,8.8526,8.1628,8.6801,8818400.0],["1996-03-06",8.6801,8.7951,8.3352,8.4502,3214400.0],["1996-03-07",8.3927,8.5652,8.1628,8.2778,3532400.0],["1996-03-08",7.8754,8.3927,7.7604,8.1053,3897000.0],["1996-03-11",8.2203,8.3352,8.1053,8.2203,1606400.0],["1996-03-12",8.2203,8.3352,7.9903,8.1628,1228600.0],["1996-03-13",8.2203,8.5077,8.0478,8.3352,2807200.0],["1996-03-14",8.1628,8.2778,7.6454,7.7029,5763800.0],["1996-03-15",7.8754,8.3927,7.7029,8.3927,8193800.0],["1996-03-18",8.6227,8.8526,8.5077,8.7376,4555800.0],["1996-03-19",8.8526,8.9101,8.5652,8.6801,1216800.0],["1996-03-20",8.5652,8.6227,8.1053,8.2203,2209200.0],["1996-03-21",8.2203,8.2203,7.7029,7.9329,2892600.0],["1996-03-22",7.9329,8.1053,7.8754,7.9329,1104400.0],["1996-03-25",8.1053,8.1053,7.6454,7.7604,1413800.0],["1996-03-26",7.6454,7.9329,7.6454,7.7604,1272200.0],["1996-03-27",7.7604,7.9328,7.7029,7.7029,2249400.0],["1996-03-28",7.7604,7.8179,7.5305,7.6454,2146800.0],["1996-03-29",7.7029,7.8754,7.5879,7.7029,2829200.0],["1996-04-01",7.7604,7.8754,7.6454,7.7029,1654800.0],["1996-04-02",7.7029,7.7604,7.5879,7.5879,1041800.0],["1996-04-03",7.6454,8.1053,7.6167,8.1053,5570000.0],["1996-04-04",7.8754,7.9328,7.5305,7.6454,5367600.0],["1996-04-08",7.4155,8.1053,7.358,8.0478,4030600.0],["1996-04-09",8.0478,8.1628,7.7604,7.9329,2916600.0],["1996-04-10",7.8754,8.3927,7.8754,8.0478,3598800.0],["1996-04-11",8.1053,8.1053,7.7604,7.8754,2340800.0],["1996-04-12",7.8179,8.0478,7.8179,7.8179,2597600.0],["1996-04-15",7.8754,8.0478,7.358,7.5305,7636200.0],["1996-04-16",7.6454,7.9329,7.5879,7.8179,4215200.0],["1996-04-17",7.8754,8.0478,7.7604,7.9329,5584000.0],["1996-04-18",8.1628,8.3352,7.9903,8.2778,6212600.0],["1996-04-19",8.3927,8.5077,8.2778,8.3927,4416000.0],["1996-04-22",8.6801,8.8526,8.5077,8.5077,7358200.0],["1996-04-23",8.6801,8.9101,8.5652,8.9101,6395200.0],["1996-04-24",9.0825,9.7724,9.0251,9.6574,7704000.0],["1996-04-25",9.7724,9.8298,9.1975,9.7724,4888000.0],["1996-04-26",9.7149,9.9448,9.4849,9.8298,3652800.0],["1996-04-29",9.7724,9.8298,9.5424,9.5424,2490600.0],["1996-04-30",9.5424,9.6574,9.4274,9.4274,2397200.0],["1996-05-01",9.4849,9.6574,9.37,9.4274,3042600.0],["1996-05-02",9.6574,10.0598,9.6574,9.8873,5199000.0],["1996-05-03",10.0023,10.0598,9.7724,9.7724,2504000.0],["1996-05-06",9.8873,9.9448,9.5999,9.9448,1011800.0],["1996-05-07",9.8873,10.3472,9.6574,9.7724,2484600.0],["1996-05-08",9.7149,9.7724,9.4274,9.7724,1652200.0],["1996-05-09",9.5999,9.7149,9.14,9.255,2152400.0],["1996-05-10",9.37,9.4849,9.0825,9.1975,2670200.0],["1996-05-13",9.255,9.7724,9.1975,9.7724,2508200.0],["1996-05-14",9.8873,9.9448,9.5999,9.6574,1583200.0],["1996-05-15",9.6574,10.1173,9.6574,9.9448,3467800.0],["1996-05-16",9.8298,10.1747,9.7724,10.1173,2035600.0],["1996-05-17",10.0023,10.2897,9.9448,10.1747,1657800.0],["1996-05-20",10.2322,10.2897,10.0598,10.1173,1531400.0],["1996-05-21",10.1173,10.1747,9.6574,9.7149,1729600.0],["1996-05-22",9.7149,9.7149,9.37,9.4849,1634800.0],["1996-05-23",9.4274,9.4849,9.14,9.255,2983400.0],["1996-05-24",9.255,9.255,9.0251,9.0825,1617400.0],["1996-05-28",9.0825,9.3125,8.9676,9.0825,2213800.0],["1996-05-29",9.14,9.255,8.9676,9.0825,962200.0],["1996-05-30",9.0251,9.5424,9.0251,9.5424,1126600.0],["1996-05-31",9.5424,9.7149,9.255,9.255,985600.0],["1996-06-03",9.3125,9.37,8.9676,9.0251,1388000.0],["1996-06-04",9.0251,9.0825,8.8526,8.8526,1111800.0],["1996-06-05",8.9101,8.9676,8.6227,8.6801,1497200.0],["1996-06-06",8.6802,8.7376,8.1053,8.1628,2059600.0],["1996-06-07",7.9903,8.6227,7.8754,8.6227,2370000.0],["1996-06-10",8.5652,8.5652,8.2203,8.3352,917400.0],["1996-06-11",8.3352,8.5077,8.2778,8.2778,1180400.0],["1996-06-12",8.4502,8.5652,8.3927,8.4502,2460800.0],["1996-06-13",8.4502,8.5077,8.1628,8.1628,2135400.0],["1996-06-14",8.1628,8.2203,8.1053,8.2203,1082600.0],["1996-06-17",8.2203,8.2203,7.9903,8.0478,1447000.0],["1996-06-18",8.0478,8.1053,7.8179,7.8754,1602200.0],["1996-06-19",7.8754,7.9329,7.8179,7.8179,1756400.0],["1996-06-20",7.8179,7.8754,7.6454,7.8754,1432600.0],["1996-06-21",7.8179,7.8754,7.6454,7.7604,1407800.0],["1996-06-24",7.7604,8.0478,7.7604,7.9903,2678600.0],["1996-06-25",7.9903,8.0478,7.7604,7.7604,1091600.0],["1996-06-26",7.7604,7.8179,7.5879,7.5879,1211000.0],["1996-06-27",7.5879,7.8754,7.5879,7.8754,1126600.0],["1996-06-28",7.9329,8.1628,7.9329,7.9329,2331400.0],["1996-07-01",8.2203,8.2203,8.1053,8.1628,1125000.0],["1996-07-02",8.1628,8.1628,7.9329,7.9903,1320400.0],["1996-07-03",7.9903,7.9903,7.7604,7.7604,1432600.0],["1996-07-05",7.6454,7.8179,7.5879,7.7029,591800.0],["1996-07-08",7.7029,7.8179,7.5879,7.5879,886200.0],["1996-07-09",7.7029,7.7029,7.243,7.358,1541800.0],["1996-07-10",7.358,7.358,6.9556,7.243,2519800.0],["1996-07-11",7.0706,7.0706,6.5532,7.0131,2561600.0],["1996-07-12",7.0706,7.1281,6.5532,6.6682,1516800.0],["1996-07-15",6.6682,6.6682,6.3233,6.3808,1616400.0],["1996-07-16",6.2658,6.6682,5.7484,6.3233,2475600.0],["1996-07-17",6.4957,6.5532,5.9784,5.9784,4596400.0],["1996-07-18",6.0359,6.1508,5.8059,6.0359,5674600.0],["1996-07-19",6.0359,6.0359,5.7484,5.8059,2121600.0],["1996-07-22",5.8059,5.8059,5.691,5.691,1625400.0],["1996-07-23",5.8059,5.8059,5.3461,5.3461,2966200.0],["1996-07-24",5.2886,5.576,5.1161,5.461,2950000.0],["1996-07-25",5.691,5.8634,5.5185,5.576,2645800.0],["1996-07-26",5.7484,6.2083,5.7484,6.1508,2947800.0],["1996-07-29",6.0933,6.2658,5.9209,5.9209,1089600.0],["1996-07-30",6.0359,6.1508,5.9209,6.1508,753200.0],["1996-07-31",6.1508,6.3233,6.1508,6.2083,1400800.0],["1996-08-01",6.2083,6.2658,6.1508,6.2083,2235800.0],["1996-08-02",6.3808,6.6682,6.3808,6.6107,3667400.0],["1996-08-05",6.6107,6.6682,6.3808,6.6107,4015800.0],["1996-08-06",6.6107,7.1856,6.5532,7.1856,5305200.0],["1996-08-07",7.3005,7.473,7.0706,7.1856,3139000.0],["1996-08-08",7.1281,7.3005,6.9556,7.243,2948400.0],["1996-08-09",7.0706,7.1856,6.9556,7.0706,1793600.0],["1996-08-12",7.1281,7.1856,6.7832,6.8406,1485600.0],["1996-08-13",6.7832,6.8406,6.6107,6.6682,903600.0],["1996-08-14",6.5532,6.8406,6.5532,6.7257,991000.0],["1996-08-15",6.7257,6.8406,6.6107,6.7832,836200.0],["1996-08-16",6.7257,6.8981,6.7257,6.8981,554200.0],["1996-08-19",6.7832,6.8406,6.6682,6.7257,497600.0],["1996-08-20",6.7832,6.8406,6.7257,6.7832,499200.0],["1996-08-21",6.7257,6.8981,6.6682,6.8981,745400.0],["1996-08-22",6.8981,7.0706,6.8981,6.9556,1263000.0],["1996-08-23",6.9556,7.0706,6.8981,7.0131,3156800.0],["1996-08-26",7.0131,7.1856,6.9556,7.1281,2305200.0],["1996-08-27",7.1281,7.1856,6.9556,7.0131,1348800.0],["1996-08-28",7.0131,7.1281,6.8981,7.0131,975000.0],["1996-08-29",7.0706,7.4155,7.0706,7.243,2722000.0],["1996-08-30",7.3005,7.3005,7.0706,7.1281,826600.0],["1996-09-03",7.1281,7.243,6.9556,7.243,824000.0],["1996-09-04",7.243,7.243,7.1281,7.1856,1107800.0],["1996-09-05",7.1281,7.1856,6.9556,7.0706,1527600.0],["1996-09-06",7.0706,7.1281,7.0131,7.1281,922600.0],["1996-09-09",7.1281,7.1281,6.8406,6.9556,1119000.0],["1996-09-10",6.8981,7.0131,6.8406,7.0131,1116600.0],["1996-09-11",6.9556,7.1281,6.9556,7.0131,2026800.0],["1996-09-12",6.9556,7.0706,6.8981,7.0131,1264000.0],["1996-09-13",7.0706,7.1856,6.8981,7.0706,1145200.0],["1996-09-16",7.1281,7.473,7.0706,7.358,2186600.0],["1996-09-17",7.5305,7.7604,7.473,7.6454,3376200.0],["1996-09-18",7.5879,7.6454,7.5305,7.6454,1026800.0],["1996-09-19",7.6454,7.9328,7.5305,7.7029,1481800.0],["1996-09-20",7.5879,7.7604,7.5879,7.5879,1225400.0],["1996-09-23",7.5879,7.7029,7.5305,7.5879,730200.0],["1996-09-24",7.7029,8.1628,7.7029,8.0478,2580600.0],["1996-09-25",7.9329,8.2203,7.8754,8.2203,1530800.0],["1996-09-26",8.1628,8.3352,7.8754,7.9329,1946000.0],["1996-09-27",7.8754,7.9903,7.7029,7.7604,877200.0],["1996-09-30",7.7604,7.9328,7.6454,7.6454,626600.0],["1996-10-01",7.6454,7.7604,7.5305,7.7029,953000.0],["1996-10-02",7.8179,8.0478,7.8179,7.8179,1421800.0],["1996-10-03",7.7604,7.9903,7.7029,7.7029,866800.0],["1996-10-04",7.7604,7.8754,7.7029,7.7604,596400.0],["1996-10-07",7.7604,8.0478,7.7604,8.0478,1137800.0],["1996-10-08",8.0478,8.2203,8.0478,8.2203,2048200.0],["1996-10-09",8.3927,8.4502,8.1628,8.2203,3464600.0],["1996-10-10",8.1628,8.3352,8.1053,8.2778,1511400.0],["1996-10-11",8.2778,8.4502,8.2778,8.4502,483200.0],["1996-10-14",8.5077,9.0251,8.3927,8.9101,2985400.0],["1996-10-15",9.0825,9.0825,8.4502,8.6801,3249400.0],["1996-10-16",8.2778,8.4502,8.2778,8.3352,2471800.0],["1996-10-17",8.3927,8.3927,7.9329,7.9903,2224000.0],["1996-10-18",7.9329,7.9329,7.5879,7.8754,1947800.0],["1996-10-21",7.8179,7.9329,7.5879,7.7604,1543000.0],["1996-10-22",7.9329,7.9329,7.3005,7.358,1297000.0],["1996-10-23",7.3005,7.7604,7.243,7.7029,1275600.0],["1996-10-24",7.7029,7.7604,7.6454,7.7029,991400.0],["1996-10-25",7.7604,7.8179,7.7029,7.7604,573800.0],["1996-10-28",7.7604,7.7604,7.6454,7.7029,598000.0],["1996-10-29",7.7029,7.7029,7.3005,7.3005,1062200.0],["1996-10-30",7.358,7.358,7.1281,7.1856,1453200.0],["1996-10-31",7.1856,7.358,7.1856,7.3005,651600.0],["1996-11-01",7.358,7.5879,7.358,7.5305,653600.0],["1996-11-04",7.473,7.8754,7.473,7.8179,1143400.0],["1996-11-05",7.8754,7.9903,7.8754,7.9903,980600.0],["1996-11-06",7.9903,8.4502,7.9329,8.3927,1789600.0],["1996-11-07",8.5077,8.7951,8.4502,8.7376,2262400.0],["1996-11-08",8.7376,8.7376,8.5652,8.6801,1182800.0],["1996-11-11",8.6801,8.6801,8.3927,8.6801,764800.0],["1996-11-12",8.7951,9.14,8.7376,8.9676,2555600.0],["1996-11-13",8.9676,9.14,8.9101,9.14,1219800.0],["1996-11-14",9.0251,9.5424,9.0251,9.4849,2594600.0],["1996-11-15",9.4274,10.4047,9.37,10.2897,7081400.0],["1996-11-18",10.2322,10.2897,9.9448,10.0598,2832000.0],["1996-11-19",10.1173,10.3472,10.0598,10.3472,1479200.0],["1996-11-20",10.2897,10.3472,10.0598,10.1173,1954000.0],["1996-11-21",10.1747,10.1747,9.7724,9.8873,3188600.0],["1996-11-22",10.4622,11.267,10.4047,11.152,6341400.0],["1996-11-25",11.037,11.2095,10.6346,11.2095,2617400.0],["1996-11-26",11.152,11.152,10.7496,10.9795,3125200.0],["1996-11-27",11.037,11.152,10.8646,10.9795,1599000.0],["1996-11-29",10.8646,10.9795,10.8646,10.8646,279200.0],["1996-12-02",10.8071,11.4394,10.7496,11.3244,2698000.0],["1996-12-03",11.2669,12.0142,11.2095,11.7268,4464200.0],["1996-12-04",11.4969,11.6693,11.4394,11.6119,2277000.0],["1996-12-05",11.4969,11.5544,11.2669,11.2669,2022200.0],["1996-12-06",10.5771,11.2095,10.4622,11.0945,1935000.0],["1996-12-09",11.2095,11.8993,11.2095,11.8418,1876800.0],["1996-12-10",11.9568,12.0717,11.4969,11.5544,1499200.0],["1996-12-11",11.2095,11.3819,10.8071,11.2095,2115600.0],["1996-12-12",11.3819,11.6693,11.152,11.152,2372600.0],["1996-12-13",10.8071,11.037,10.8071,10.922,1408800.0],["1996-12-16",10.8071,10.8646,10.4622,10.5196,2736200.0],["1996-12-17",10.4047,11.037,10.2897,10.922,2357200.0],["1996-12-18",11.037,11.267,11.037,11.152,2047800.0],["1996-12-19",11.267,11.3819,11.152,11.3819,1548400.0],["1996-12-20",11.4969,11.5544,11.2669,11.3244,1353000.0],["1996-12-23",11.2669,11.3244,11.037,11.037,472800.0],["1996-12-24",11.037,11.0945,10.9795,11.0945,453800.0],["1996-12-26",11.037,11.0945,11.037,11.037,475000.0],["1996-12-27",11.0945,11.152,11.037,11.0945,384400.0],["1996-12-30",11.0945,11.3819,11.037,11.2669,849600.0],["1996-12-31",11.267,11.4969,11.152,11.2095,586400.0],["1997-01-02",11.0945,11.152,10.8646,11.037,1165600.0],["1997-01-03",11.152,11.4394,11.152,11.2669,938600.0],["1997-01-06",11.2669,11.7843,11.2095,11.7268,1441200.0],["1997-01-07",11.5544,11.6693,11.4969,11.6693,679800.0],["1997-01-08",11.6693,11.7268,11.2669,11.3244,1231200.0],["1997-01-09",11.3819,11.4394,11.2095,11.3244,581400.0],["1997-01-10",11.152,11.4969,11.0945,11.3819,632200.0],["1997-01-13",11.3244,11.3819,11.037,11.037,714800.0],["1997-01-14",11.037,11.3244,10.9795,11.2095,1698400.0],["1997-01-15",11.152,11.6119,11.037,11.4969,2513600.0],["1997-01-16",11.4394,11.6693,11.2095,11.3819,1051800.0],["1997-01-17",11.4394,12.5316,11.3244,12.3017,4674600.0],["1997-01-20",12.3592,12.6466,12.1867,12.5316,3052000.0],["1997-01-21",12.4741,13.7963,12.3592,13.4514,7993000.0],["1997-01-22",13.1064,13.2789,12.5316,12.6466,3371400.0],["1997-01-23",13.3364,13.6238,13.2214,13.2214,4394000.0],["1997-01-24",13.1639,13.2214,12.5316,12.819,1925800.0],["1997-01-27",12.7041,13.049,12.6466,12.8765,2175800.0],["1997-01-28",13.1064,13.2789,13.049,13.1064,1862200.0],["1997-01-29",12.9915,13.1639,12.819,12.8765,1432400.0],["1997-01-30",12.8765,13.1064,12.7615,13.1064,1757200.0],["1997-01-31",13.4514,14.5436,13.4514,14.1987,6056200.0],["1997-02-03",14.2561,14.4286,14.0837,14.1412,1748600.0],["1997-02-04",13.9687,14.0262,13.6813,13.8537,1330600.0],["1997-02-05",13.7963,13.7963,12.6466,13.2214,1702000.0],["1997-02-06",13.4514,13.5663,13.049,13.3939,1020600.0],["1997-02-07",13.5663,13.7388,13.4514,13.6813,1040200.0],["1997-02-10",13.6238,13.6813,12.1867,12.4166,2235800.0],["1997-02-11",12.5891,12.934,12.5891,12.934,2286600.0],["1997-02-12",13.3939,14.1412,13.2789,14.0262,3966800.0],["1997-02-13",13.7963,14.6585,13.7963,14.601,3672800.0],["1997-02-14",14.5436,14.716,14.3711,14.4286,1693000.0],["1997-02-18",14.1412,14.3136,13.9687,14.2561,994800.0],["1997-02-19",14.601,15.1184,14.4861,14.716,1972400.0],["1997-02-20",14.5436,14.601,14.4286,14.5436,796800.0],["1997-02-21",14.1987,14.2561,13.9112,13.9687,1943400.0],["1997-02-24",13.4514,13.7388,12.9915,12.9915,2964400.0],["1997-02-25",13.4514,13.6238,13.2214,13.5663,1634600.0],["1997-02-26",13.5088,13.5088,13.1065,13.2789,1894800.0],["1997-02-27",13.2789,13.6238,13.049,13.049,2850200.0],["1997-02-28",12.5891,12.7615,12.1867,12.5316,4474400.0],["1997-03-03",12.4741,12.934,12.4166,12.7615,1056800.0],["1997-03-04",12.8765,13.2214,12.8765,12.934,1168400.0],["1997-03-05",12.8765,13.049,12.7615,12.8765,1354800.0],["1997-03-06",12.819,12.819,12.1867,12.2442,2012200.0],["1997-03-07",12.3592,12.4166,11.8418,11.8993,1988600.0],["1997-03-10",11.8993,11.9568,11.6119,11.8993,1680600.0],["1997-03-11",12.0142,12.5891,12.0142,12.5316,2506800.0],["1997-03-12",12.5316,12.7615,12.3017,12.3592,1652200.0],["1997-03-13",12.1867,12.4741,12.0142,12.2442,538400.0],["1997-03-14",12.4741,13.4514,12.3591,13.3364,3234000.0],["1997-03-17",13.2214,13.5663,12.8765,13.049,2654200.0],["1997-03-18",13.1064,13.4514,12.5316,13.3939,2203400.0],["1997-03-19",12.934,13.2789,12.4741,13.2214,1698000.0],["1997-03-20",13.2214,13.3364,12.8765,13.2214,1527800.0],["1997-03-21",13.2789,13.4514,13.1639,13.1639,959200.0],["1997-03-24",12.9915,12.9915,12.5891,12.7615,1408000.0],["1997-03-25",12.8765,13.1065,12.819,12.8765,874600.0],["1997-03-26",13.049,14.0262,12.9915,13.9687,2825400.0],["1997-03-27",13.9112,14.0262,13.3364,13.5663,1329000.0],["1997-03-31",13.3939,13.5088,13.2789,13.2789,1378800.0],["1997-04-01",13.3364,13.3364,12.8765,12.8765,1023400.0],["1997-04-02",12.7041,13.049,12.5891,12.6466,1307200.0],["1997-04-03",12.7041,12.7041,12.4166,12.6466,1395200.0],["1997-04-04",12.5891,14.2561,12.4741,14.2561,3499000.0],["1997-04-07",14.716,15.5208,14.5436,15.2909,3803000.0],["1997-04-08",15.6358,16.8429,15.5783,16.613,5007000.0],["1997-04-09",16.613,17.1878,16.2681,16.2681,3689400.0],["1997-04-10",16.0956,16.3831,14.8885,15.1759,4098000.0],["1997-04-11",14.7735,15.0034,14.4861,14.7735,3044600.0],["1997-04-14",14.6585,14.8885,14.1987,14.6585,1441200.0],["1997-04-15",15.1759,15.2334,13.9112,14.0262,4263600.0],["1997-04-16",13.8537,14.4286,13.6238,14.2561,3893200.0],["1997-04-17",14.2561,14.7735,14.2561,14.3711,3635600.0],["1997-04-18",14.5436,14.5436,13.8537,14.0262,1743200.0],["1997-04-21",13.8537,13.8537,13.2214,13.2502,1975600.0],["1997-04-22",13.3364,13.7388,13.049,13.6813,1474800.0],["1997-04-23",13.5663,14.4286,13.5663,14.1987,1883000.0],["1997-04-24",15.0034,15.1184,14.3711,14.601,2080800.0],["1997-04-25",14.3711,14.4286,14.1412,14.1412,846400.0],["1997-04-28",14.0837,14.0837,13.7388,13.8537,731400.0],["1997-04-29",14.4286,15.2909,14.3136,15.1184,1815800.0],["1997-04-30",15.0609,15.3483,14.8885,15.0609,1067400.0],["1997-05-01",14.946,15.4633,14.8885,15.1184,1069600.0],["1997-05-02",15.0609,16.498,15.0609,16.4406,1934800.0],["1997-05-05",16.3831,16.7855,16.2106,16.3256,1847200.0],["1997-05-06",16.0382,16.4405,15.9807,16.0382,1261800.0],["1997-05-07",15.6358,16.2681,15.6358,15.7507,1282000.0],["1997-05-08",15.7507,16.7854,15.5783,16.728,2147400.0],["1997-05-09",16.613,16.728,16.2106,16.3256,1514200.0],["1997-05-12",16.2681,16.498,16.1531,16.1531,792000.0],["1997-05-13",15.7507,16.6705,15.7507,16.0382,1476800.0],["1997-05-14",16.498,16.613,16.0382,16.2106,1489200.0],["1997-05-15",16.0956,17.2453,16.0382,17.1878,1932400.0],["1997-05-16",16.8429,17.0154,16.728,16.728,1053600.0],["1997-05-19",16.7855,17.6477,16.7855,17.4753,2342400.0],["1997-05-20",17.3028,18.2226,17.3028,18.1651,1835600.0],["1997-05-21",18.1076,19.0273,18.1076,18.9124,5884600.0],["1997-05-22",18.5675,18.7974,18.2801,18.7399,3161000.0],["1997-05-23",19.0848,19.9471,18.9699,19.9471,2247800.0],["1997-05-27",19.4872,20.407,19.3723,20.292,3637200.0],["1997-05-28",20.3495,20.5794,19.7746,20.0046,2663400.0],["1997-05-29",19.8321,20.0621,19.4297,19.4872,1834600.0],["1997-05-30",18.2226,18.9699,18.1651,18.8549,3778800.0],["1997-06-02",19.0848,20.0621,18.8549,19.9471,1620600.0],["1997-06-03",19.6597,19.6597,18.395,18.395,1336600.0],["1997-06-04",18.51,19.2573,18.395,18.625,1914600.0],["1997-06-05",18.6824,18.9124,18.4525,18.625,1261800.0],["1997-06-06",18.625,19.1423,18.2226,18.6824,1252800.0],["1997-06-09",18.7399,19.3722,18.625,19.1423,1374800.0],["1997-06-10",18.8549,18.9699,17.7627,17.8202,3272000.0],["1997-06-11",17.8202,17.8202,16.5555,17.3603,4693600.0],["1997-06-12",16.9579,17.1304,16.5555,16.728,2411000.0],["1997-06-13",16.8429,17.8777,16.8429,17.5327,3392000.0],["1997-06-16",17.5328,18.8549,17.5328,18.7974,2441800.0],["1997-06-17",18.6824,19.7172,18.625,19.4297,2808800.0],["1997-06-18",19.0273,19.4297,18.6824,18.6824,2640200.0],["1997-06-19",18.7399,19.8321,18.51,19.6022,2266000.0],["1997-06-20",19.4297,20.292,19.4297,20.0046,1405000.0],["1997-06-23",19.8321,20.0621,19.2573,19.2573,1097400.0],["1997-06-24",19.401,19.5447,19.1136,19.4585,1016200.0],["1997-06-25",19.1998,19.6884,19.1423,19.3148,1803400.0],["1997-06-26",19.1423,19.286,18.8549,18.9124,1390800.0],["1997-06-27",18.9124,19.6597,18.9124,19.0561,935800.0],["1997-06-30",19.0848,19.2573,18.0501,18.1651,1226200.0],["1997-07-01",18.51,19.3435,18.4525,19.3435,1301200.0],["1997-07-02",19.401,19.9758,19.401,19.7746,1200400.0],["1997-07-03",19.8896,20.292,19.8896,20.1483,887600.0],["1997-07-07",20.1483,20.3495,19.8896,19.9758,775000.0],["1997-07-08",20.0046,20.6944,20.0046,20.3495,937000.0],["1997-07-09",20.7519,21.2405,20.5794,20.7519,2302800.0],["1997-07-10",20.7519,21.3842,20.1196,21.2692,1388600.0],["1997-07-11",21.4704,22.2752,21.4417,21.7866,2125200.0],["1997-07-14",21.7866,22.8501,21.4992,22.6201,2300200.0],["1997-07-15",22.8788,22.9363,20.0046,21.6716,8113200.0],["1997-07-16",21.4417,21.4417,20.1196,20.3495,5633400.0],["1997-07-17",20.4645,20.8094,20.2058,20.6656,2566600.0],["1997-07-18",20.3495,20.4645,19.8321,19.8609,1521200.0],["1997-07-21",19.8034,19.8034,19.0848,19.1136,956600.0],["1997-07-22",19.1998,19.8896,19.0848,19.8034,1399800.0],["1997-07-23",20.0046,21.3267,19.8896,21.298,3084400.0],["1997-07-24",21.298,21.5279,20.5794,21.0393,2349000.0],["1997-07-25",20.9243,21.0968,20.4357,20.4932,562000.0],["1997-07-28",20.4932,20.5219,19.6884,19.7746,1177400.0],["1997-07-29",19.7746,19.7746,19.1998,19.286,2059000.0],["1997-07-30",19.3148,21.2692,19.3148,21.068,4707200.0],["1997-07-31",20.9531,21.8153,20.5219,21.4417,2793200.0],["1997-08-01",21.4992,21.5567,20.6944,21.4992,1639800.0],["1997-08-04",21.2692,22.8501,21.2692,22.7638,2156600.0],["1997-08-05",22.6489,23.3387,22.6201,23.3099,1939600.0],["1997-08-06",23.2237,23.6261,22.8788,23.3387,1805000.0],["1997-08-07",23.2237,23.7411,23.0513,23.2237,1667600.0],["1997-08-08",22.7638,23.08,22.5914,22.9363,1434400.0],["1997-08-11",22.7063,22.8213,21.3842,21.5854,1908400.0],["1997-08-12",21.8153,22.189,21.4704,21.4992,1880400.0],["1997-08-13",22.9938,23.4249,22.3614,23.2237,2851400.0],["1997-08-14",23.2237,23.2525,22.6489,22.9363,1068400.0],["1997-08-15",22.965,23.08,22.5339,22.5626,704400.0],["1997-08-18",22.5626,23.2525,22.4477,23.2237,751800.0],["1997-08-19",23.1087,24.1435,22.9075,24.1147,1392400.0],["1997-08-20",24.0285,25.2069,23.7986,24.747,1661400.0],["1997-08-21",24.8333,25.868,24.7183,25.6093,1577200.0],["1997-08-22",24.7183,25.6668,23.971,24.8333,2916800.0],["1997-08-25",24.8333,25.8105,24.8333,25.5518,1713000.0],["1997-08-26",25.5518,25.6668,24.4884,24.7758,1504400.0],["1997-08-27",24.8333,25.7243,24.8333,25.4081,1296400.0],["1997-08-28",25.2931,26.9027,24.8045,26.2129,2244000.0],["1997-08-29",26.1554,26.3279,25.5806,25.6093,1061200.0],["1997-09-02",26.0692,26.6153,25.983,26.6153,1350600.0],["1997-09-03",26.7303,26.7877,25.9255,25.983,932800.0],["1997-09-04",25.983,26.4141,25.5518,25.7243,929600.0],["1997-09-05",25.9255,26.874,25.7243,26.8452,2354600.0],["1997-09-08",26.874,26.874,26.0692,26.0979,1275800.0],["1997-09-09",26.0692,26.5003,25.7818,25.8967,656000.0],["1997-09-10",25.9542,25.9542,24.9195,24.977,1456800.0],["1997-09-11",24.7183,25.0632,24.086,24.8333,3232600.0],["1997-09-12",25.1782,25.753,24.7183,25.3506,1402600.0],["1997-09-15",25.3794,25.4656,23.3962,23.4536,2367200.0],["1997-09-16",24.086,25.1782,23.6261,25.0632,3431800.0],["1997-09-17",24.7183,24.8908,23.5686,23.9135,2473600.0],["1997-09-18",24.2009,24.3734,23.6836,24.3734,1839400.0],["1997-09-19",24.3159,24.7183,23.7986,24.6321,2213400.0],["1997-09-22",24.5746,25.4656,24.5746,25.0057,1198400.0],["1997-09-23",25.0057,25.0632,24.6033,24.8333,533600.0],["1997-09-24",24.8333,25.0632,24.2872,24.2872,554000.0],["1997-09-25",24.3159,24.4884,24.086,24.1435,768400.0],["1997-09-26",24.4021,24.4021,23.2524,23.856,1371200.0],["1997-09-29",23.971,24.977,23.971,24.5459,873200.0],["1997-09-30",24.2584,25.0632,24.0572,24.747,1382400.0],["1997-10-01",24.6321,24.977,23.971,24.6033,1869800.0],["1997-10-02",24.5458,25.2644,24.4596,25.0057,1400400.0],["1997-10-03",25.5231,25.5231,24.6033,25.0632,1465000.0],["1997-10-06",24.6033,24.6033,23.7986,24.0285,2012200.0],["1997-10-07",24.0285,24.1435,23.4537,24.0572,3921800.0],["1997-10-08",23.9423,25.1494,23.856,25.0057,2642800.0],["1997-10-09",24.8908,25.6955,24.6033,25.1782,2568800.0],["1997-10-10",25.5231,27.1039,25.1782,27.0177,3463600.0],["1997-10-13",27.0464,27.1327,26.2704,26.9602,1667200.0],["1997-10-14",26.9027,26.9315,25.8967,26.3279,1972600.0],["1997-10-15",26.0979,27.1614,26.0404,26.9602,2374800.0],["1997-10-16",26.9889,27.2189,24.862,25.6093,3853600.0],["1997-10-17",24.7758,24.8045,22.304,23.3099,7232200.0],["1997-10-20",23.2237,23.4249,22.304,23.3962,5060400.0],["1997-10-21",24.0285,24.5458,23.8273,24.2584,3258800.0],["1997-10-22",24.1435,24.3734,23.7411,23.7986,1232400.0],["1997-10-23",22.9938,23.1662,21.4992,21.6716,3900000.0],["1997-10-24",21.6142,21.6142,18.4525,18.7974,10664800.0],["1997-10-27",18.9124,19.286,16.5555,16.6705,3837200.0],["1997-10-28",17.0154,18.5962,17.0154,18.2226,7190200.0],["1997-10-29",18.28,19.0848,18.1076,18.2226,5840200.0],["1997-10-30",17.5902,18.1076,16.498,16.613,3274800.0],["1997-10-31",17.3603,17.4465,16.8717,17.2166,4224200.0],["1997-11-03",17.5902,18.51,17.5902,18.1938,5391400.0],["1997-11-04",17.9351,20.0333,17.4753,19.7172,5101000.0],["1997-11-05",19.7172,20.6369,19.3148,20.0333,4780400.0],["1997-11-06",20.0333,20.292,18.7399,18.9124,2892600.0],["1997-11-07",17.6765,18.1651,17.2741,17.7914,4982800.0],["1997-11-10",18.1363,18.6824,17.1304,17.2166,3204200.0],["1997-11-11",17.3028,17.5902,16.5555,17.1304,1730600.0],["1997-11-12",16.7855,16.9579,14.3711,14.4573,6516800.0],["1997-11-13",15.1471,15.7507,13.825,15.4058,9347600.0],["1997-11-14",15.607,15.9519,14.8885,15.4058,5498600.0],["1997-11-17",16.1819,17.4465,16.1244,16.9004,5465200.0],["1997-11-18",16.5555,17.3028,16.4405,16.7855,3385200.0],["1997-11-19",16.728,17.4178,16.3256,16.728,2193200.0],["1997-11-20",17.0154,17.8777,16.8429,17.7627,3011800.0],["1997-11-21",18.28,18.3375,16.8429,17.0154,4367400.0],["1997-11-24",16.7855,17.3603,16.1244,16.1819,1672600.0],["1997-11-25",16.4405,16.5843,15.6645,16.498,2215800.0],["1997-11-26",16.3256,16.728,14.5723,15.1184,7792200.0],["1997-11-28",15.1471,15.2909,14.8885,15.0897,1817600.0],["1997-12-01",15.1759,15.5495,14.2274,14.5436,5443800.0],["1997-12-02",14.5723,15.3196,14.3136,15.1759,7468600.0],["1997-12-03",15.2909,16.0094,14.5148,15.8944,6852600.0],["1997-12-04",15.9232,16.0382,15.1759,15.4058,4746200.0],["1997-12-05",15.6932,17.0154,15.5208,16.5843,3534600.0],["1997-12-08",16.7567,17.2166,16.2968,16.4693,2436800.0],["1997-12-09",16.2681,16.4405,15.8082,15.8944,2166200.0],["1997-12-10",15.9232,16.1819,15.1759,15.6358,1613400.0],["1997-12-11",15.1759,15.1759,13.7963,13.8825,5042800.0],["1997-12-12",14.1987,14.2274,12.5316,12.5891,4047400.0],["1997-12-15",12.8765,13.3076,12.1292,12.9915,11424200.0],["1997-12-16",13.1639,14.3136,13.1639,14.0262,5542600.0],["1997-12-17",14.2561,14.4861,13.6526,13.7388,3526800.0],["1997-12-18",13.6526,14.1412,13.3939,14.0549,2296400.0],["1997-12-19",14.0549,15.2334,13.6813,15.1471,3380000.0],["1997-12-22",15.6933,15.8082,15.2046,15.3196,1896600.0],["1997-12-23",15.0897,15.2046,14.6585,14.9172,2787200.0],["1997-12-24",15.0609,15.1759,14.8597,14.8885,513200.0],["1997-12-26",14.8597,15.0034,14.8597,14.9459,601000.0],["1997-12-29",15.1184,15.1759,14.4861,14.601,2470400.0],["1997-12-30",14.6873,15.0322,14.6298,14.6873,3265600.0],["1997-12-31",14.6873,15.0609,14.5436,14.716,2427600.0],["1998-01-02",14.5148,15.5495,14.5148,15.5208,2177800.0],["1998-01-05",15.5208,16.6417,15.4346,16.0094,3869400.0],["1998-01-06",15.6932,15.7507,15.1184,15.1184,3427000.0],["1998-01-07",15.0609,15.0609,14.0837,14.4286,1844200.0],["1998-01-08",14.4286,15.3483,14.2561,14.4861,2045800.0],["1998-01-09",14.5436,14.7735,13.1927,13.4801,2204000.0],["1998-01-12",12.934,13.6238,12.7615,13.1064,3170600.0],["1998-01-13",13.3939,14.3424,13.2502,14.1699,6684400.0],["1998-01-14",14.4573,15.1759,14.2849,15.1471,5058200.0],["1998-01-15",15.1471,15.9232,14.9459,15.3771,3465200.0],["1998-01-16",15.4633,15.7507,15.3196,15.4346,3087400.0],["1998-01-20",15.5208,17.4753,15.5208,17.4753,4435400.0],["1998-01-21",17.0154,17.504,16.7855,17.1878,3277800.0],["1998-01-22",16.9292,17.0729,16.5555,16.9579,1208200.0],["1998-01-23",16.7855,17.389,16.7855,17.3028,1765200.0],["1998-01-26",17.3028,17.6477,17.2166,17.2166,1573400.0],["1998-01-27",17.2166,17.5902,17.0154,17.5615,2106000.0],["1998-01-28",17.9639,18.7399,17.9064,18.2513,5551000.0],["1998-01-29",18.1363,18.8261,17.7627,18.51,3025400.0],["1998-01-30",18.51,18.7399,17.9926,18.1651,1557800.0],["1998-02-02",19.0848,19.4585,18.8836,19.4297,3134200.0],["1998-02-03",19.5447,20.5794,19.1998,20.5219,2550200.0],["1998-02-04",20.407,20.4357,20.0046,20.2058,2894400.0],["1998-02-05",20.2345,20.4357,19.4872,19.4872,2414400.0],["1998-02-06",19.3435,19.7746,19.1136,19.5447,1339000.0],["1998-02-09",19.5447,19.6022,19.0273,19.0848,1014400.0],["1998-02-10",19.1998,19.8609,19.1423,19.6309,2205800.0],["1998-02-11",19.7746,20.292,19.7172,20.0908,1301200.0],["1998-02-12",20.177,20.407,19.8321,20.2058,1670400.0],["1998-02-13",20.1195,20.5219,19.7746,20.3782,1808800.0],["1998-02-17",20.6369,20.8094,19.9471,20.0621,2135000.0],["1998-02-18",19.9471,20.8094,19.8609,20.6656,1856200.0],["1998-02-19",20.8668,21.298,20.6082,20.8668,1437200.0],["1998-02-20",21.0106,21.0106,20.0333,20.3495,1013000.0],["1998-02-23",20.407,20.8381,20.407,20.7806,1032800.0],["1998-02-24",21.0393,21.0393,20.177,20.177,1217600.0],["1998-02-25",20.5794,21.4704,20.4645,21.3555,1401000.0],["1998-02-26",21.1543,22.074,21.068,21.6429,2001400.0],["1998-02-27",21.8441,22.2752,21.6716,21.7004,2753200.0],["1998-03-02",18.8549,19.0848,18.3375,18.8549,13402600.0],["1998-03-03",18.5387,18.8262,18.28,18.5962,2809800.0],["1998-03-04",18.4812,18.8261,18.395,18.7687,2701400.0],["1998-03-05",17.9351,18.4525,17.8489,17.9351,2590000.0],["1998-03-06",17.9351,18.9124,17.9351,18.9124,2331200.0],["1998-03-09",18.625,18.6824,17.9926,18.0214,1536600.0],["1998-03-10",18.1651,18.395,17.7052,17.9064,1733800.0],["1998-03-11",17.9351,18.0501,17.7627,17.7627,1443800.0],["1998-03-12",17.7627,17.7627,17.0729,17.1304,3160000.0],["1998-03-13",17.1304,17.4178,16.9579,17.0154,1535000.0],["1998-03-16",17.0729,17.7627,17.0729,17.7052,1072600.0],["1998-03-17",17.7052,17.7052,17.1591,17.3316,1563800.0],["1998-03-18",17.2453,17.4753,17.1304,17.3603,1750000.0],["1998-03-19",17.7627,18.2801,17.5902,18.2801,1294200.0],["1998-03-20",18.28,18.3375,16.9292,17.0729,3162200.0],["1998-03-23",17.0441,17.9351,17.0441,17.7339,1870600.0],["1998-03-24",17.5615,17.9351,17.4178,17.4753,2039800.0],["1998-03-25",18.1651,18.4813,17.8489,18.1938,4227600.0],["1998-03-26",18.1363,18.9699,18.0214,18.8836,2898400.0],["1998-03-27",18.9124,19.0848,18.6824,18.7687,1716600.0],["1998-03-30",18.8549,18.9124,18.4238,18.4238,901400.0],["1998-03-31",18.51,18.5962,18.395,18.4238,2588000.0],["1998-04-01",18.395,19.516,18.1651,19.401,3150400.0],["1998-04-02",19.516,19.9758,19.2285,19.4585,2200800.0],["1998-04-03",19.5735,19.5735,18.7974,18.7974,1334800.0],["1998-04-06",18.9699,19.0273,18.6537,18.6537,1004800.0],["1998-04-07",18.395,18.4238,17.6765,17.7052,1290600.0],["1998-04-08",17.7627,17.8202,17.4465,17.5902,1602800.0],["1998-04-09",17.5902,17.619,17.2741,17.3316,701200.0],["1998-04-13",17.5327,17.5902,17.0441,17.1878,1657000.0],["1998-04-14",17.1878,17.8489,17.1878,17.7914,2253800.0],["1998-04-15",18.1651,18.1651,17.2166,17.9064,3990800.0],["1998-04-16",17.8777,17.9351,17.3603,17.4178,3977400.0],["1998-04-17",17.3028,17.3028,16.9004,17.0441,2705800.0],["1998-04-20",16.9579,17.734,16.9004,17.389,2194400.0],["1998-04-21",17.504,17.7339,17.2453,17.3028,855200.0],["1998-04-22",17.4178,18.625,17.4178,18.2513,2691200.0],["1998-04-23",18.1651,18.1651,17.4178,17.4178,1638800.0],["1998-04-24",17.4465,17.8202,17.4178,17.7914,1483000.0],["1998-04-27",17.4753,17.504,17.0441,17.3028,1064400.0],["1998-04-28",17.4753,17.7914,17.4178,17.504,2116200.0],["1998-04-29",17.4753,17.4753,16.9579,16.9866,1772400.0],["1998-04-30",17.1304,17.1878,16.7855,16.7855,1316800.0],["1998-05-01",16.6705,17.1016,16.498,16.9292,1245000.0],["1998-05-04",17.1591,17.3315,16.7567,16.7567,673200.0],["1998-05-05",16.7567,17.504,16.6705,17.4178,1715600.0],["1998-05-06",17.4178,17.4753,16.5555,16.5555,1967000.0],["1998-05-07",16.5555,16.5555,15.8944,15.9232,3040600.0],["1998-05-08",16.0382,16.3256,15.6933,15.9232,2773600.0],["1998-05-11",16.0956,16.2106,15.8657,15.8657,1861000.0],["1998-05-12",15.9232,16.8142,15.8944,16.5555,2307000.0],["1998-05-13",16.2106,16.4405,16.0956,16.1531,1632400.0],["1998-05-14",15.8657,16.4405,15.7795,15.9519,2853600.0],["1998-05-15",15.9519,15.9807,15.0609,15.1471,3330000.0],["1998-05-18",15.3483,15.8657,15.0897,15.2334,1616200.0],["1998-05-19",15.5208,15.722,15.2334,15.2909,1339200.0],["1998-05-20",15.6358,15.6358,14.946,15.0034,3276800.0],["1998-05-21",15.1184,15.3196,14.6585,14.716,3039400.0],["1998-05-22",14.831,14.8885,14.3136,14.5148,1753000.0],["1998-05-26",15.0034,15.0034,13.9112,13.94,1873800.0],["1998-05-27",13.94,14.1987,13.8825,14.1987,1822200.0],["1998-05-28",14.1987,14.716,14.1699,14.4861,1508800.0],["1998-05-29",14.6298,14.7735,14.1412,14.1412,2171600.0],["1998-06-01",14.1412,14.1412,13.0777,13.1927,1425400.0],["1998-06-02",13.4514,13.7963,13.1927,13.3651,2052800.0],["1998-06-03",13.6813,13.7963,13.2214,13.2214,1056200.0],["1998-06-04",13.2502,13.3076,12.9915,13.0777,1618400.0],["1998-06-05",13.2214,13.4514,12.9915,13.0777,1766800.0],["1998-06-08",13.1639,13.4226,12.8765,12.8765,1448000.0],["1998-06-09",13.1639,13.5088,12.934,13.5088,1322200.0],["1998-06-10",13.1639,13.1639,12.5316,12.5316,1958400.0],["1998-06-11",12.5891,12.7041,12.1005,12.1005,1682200.0],["1998-06-12",12.1292,12.158,11.3244,11.9568,2724400.0],["1998-06-15",11.7843,12.3017,11.6693,11.8705,1711000.0],["1998-06-16",12.0717,12.6178,12.0142,12.5891,1487800.0],["1998-06-17",12.5891,12.7041,11.7556,11.8418,1886600.0],["1998-06-18",11.8993,12.1867,11.813,11.928,1342200.0],["1998-06-19",11.928,12.2729,11.7843,11.928,1644800.0],["1998-06-22",11.9568,12.3879,11.813,12.3879,1822400.0],["1998-06-23",12.6466,12.7328,12.158,12.3879,2452400.0],["1998-06-24",12.5891,13.1064,12.4166,12.9915,2354200.0],["1998-06-25",13.3364,13.3939,12.7041,12.7041,1018000.0],["1998-06-26",12.7041,12.7041,12.4454,12.5316,780800.0],["1998-06-29",12.5029,12.6178,12.0717,12.1292,1322800.0],["1998-06-30",12.1292,12.4166,11.813,12.3017,1947200.0],["1998-07-01",12.819,12.819,12.3592,12.6178,1286800.0],["1998-07-02",12.6178,12.6466,12.4166,12.5891,1749600.0],["1998-07-06",12.5603,12.5603,12.1867,12.1867,566000.0],["1998-07-07",12.2442,12.7328,12.0142,12.6753,2781600.0],["1998-07-08",12.7615,12.9915,12.4166,12.4166,2780400.0],["1998-07-09",12.4166,12.4454,12.043,12.0717,1675400.0],["1998-07-10",12.1867,12.3592,12.0717,12.1292,624200.0],["1998-07-13",12.1292,12.1867,11.7843,11.8705,1235000.0],["1998-07-14",12.1867,12.2729,11.8418,11.9568,1198000.0],["1998-07-15",11.7843,12.6466,11.4394,12.5891,3925200.0],["1998-07-16",12.6178,12.6178,12.2154,12.4741,2371600.0],["1998-07-17",11.9568,12.3879,11.8993,12.2442,1368800.0],["1998-07-20",12.2442,12.2442,11.813,11.928,1338000.0],["1998-07-21",12.0717,12.6178,12.0142,12.3017,1788000.0],["1998-07-22",12.4166,12.5316,11.8705,12.0717,1596600.0],["1998-07-23",11.8418,12.3304,11.6406,11.6406,1475200.0],["1998-07-24",11.7268,11.8418,11.152,11.1807,1502200.0],["1998-07-27",11.037,11.0658,10.4047,11.0083,1706200.0],["1998-07-28",11.0083,11.6119,10.7496,11.0083,1741400.0],["1998-07-29",11.2669,11.5256,10.5484,10.5484,1125800.0],["1998-07-30",10.6346,11.3244,10.6346,11.1807,925600.0],["1998-07-31",11.2669,11.3819,10.5484,10.5484,1233400.0],["1998-08-03",10.5771,10.7496,10.2322,10.5771,847600.0],["1998-08-04",10.7496,10.8358,9.9161,10.031,690000.0],["1998-08-05",10.3472,10.3759,9.4849,9.6574,2292400.0],["1998-08-06",9.5999,10.6921,9.5999,10.6346,2810600.0],["1998-08-07",11.1232,11.8418,10.8646,11.2382,2205600.0],["1998-08-10",11.2382,11.2382,10.7496,10.7496,868000.0],["1998-08-11",9.8873,10.4622,9.8873,10.0885,1401400.0],["1998-08-12",10.1747,10.5771,10.0885,10.3472,1040800.0],["1998-08-13",10.4047,10.8071,10.0885,10.1173,641200.0],["1998-08-14",10.4622,10.4622,9.8298,9.8873,458000.0],["1998-08-17",9.9735,10.4334,9.9448,10.3472,1813000.0],["1998-08-18",10.5484,10.922,10.5484,10.7783,1134800.0],["1998-08-19",10.8933,10.8933,10.1747,10.3472,705200.0],["1998-08-20",10.1173,10.146,9.8011,9.8586,1036600.0],["1998-08-21",9.4849,9.8873,9.1975,9.7724,1500000.0],["1998-08-24",9.8298,10.2322,9.8298,10.031,1376000.0],["1998-08-25",10.146,10.5197,10.1173,10.1747,1047200.0],["1998-08-26",9.6574,9.7724,9.4562,9.5712,1113000.0],["1998-08-27",9.2837,9.3125,8.5077,8.6514,1582600.0],["1998-08-28",8.7089,8.8813,8.1053,8.6514,2119800.0],["1998-08-31",8.7376,8.8239,7.9329,7.9903,1196600.0],["1998-09-01",8.3927,8.7951,8.0478,8.5077,1462400.0],["1998-09-02",8.5364,9.1975,8.5077,8.8239,1249200.0],["1998-09-03",8.7089,8.7664,8.2203,8.2778,1651800.0],["1998-09-04",8.364,8.5939,8.2778,8.5364,1645400.0],["1998-09-08",8.9101,8.9676,8.6801,8.7951,2301200.0],["1998-09-09",8.9101,9.0538,8.6227,8.8526,1812200.0],["1998-09-10",8.5652,8.7089,8.3065,8.3927,794600.0],["1998-09-11",8.5364,9.5424,8.4502,9.5424,2373800.0],["1998-09-14",9.5424,9.9448,9.4274,9.5424,2491400.0],["1998-09-15",8.8813,9.37,8.8813,9.255,1151200.0],["1998-09-16",9.255,9.5712,9.0538,9.4849,1393600.0],["1998-09-17",9.1975,10.146,8.9963,9.7149,1478600.0],["1998-09-18",9.7724,9.8873,9.14,9.3987,1612000.0],["1998-09-21",8.9388,9.0825,8.6227,8.7376,10426200.0],["1998-09-22",8.7376,8.8813,8.479,8.6227,4137800.0],["1998-09-23",8.7951,9.255,8.6227,9.14,2051800.0],["1998-09-24",9.14,9.2837,8.479,8.479,2997400.0],["1998-09-25",8.364,9.0538,8.249,8.9101,4630600.0],["1998-09-28",9.0825,9.3125,8.9676,9.14,1913200.0],["1998-09-29",9.255,9.37,8.9676,9.1975,1288200.0],["1998-09-30",9.1975,9.2837,8.3927,8.3927,1052000.0],["1998-10-01",8.3065,8.6227,8.3065,8.3927,807800.0],["1998-10-02",8.4502,8.5939,7.8466,8.0478,1390800.0],["1998-10-05",7.9329,8.0478,7.6167,7.7891,957600.0],["1998-10-06",7.8754,7.9903,7.8179,7.9041,1552000.0],["1998-10-07",7.9041,7.9329,7.243,7.3868,2544200.0],["1998-10-08",6.8981,7.5305,6.8981,7.1856,2302200.0],["1998-10-09",7.5879,8.3065,7.473,8.2778,5694600.0],["1998-10-12",8.5364,9.3987,8.479,9.37,3754600.0],["1998-10-13",9.255,9.3125,8.8239,9.1975,2720600.0],["1998-10-14",9.255,10.6346,9.255,10.5771,2942400.0],["1998-10-15",10.5197,10.922,10.1747,10.922,2470800.0],["1998-10-16",11.6693,11.8993,10.922,11.6693,2434000.0],["1998-10-19",11.6406,11.6406,11.3532,11.6406,1689400.0],["1998-10-20",12.0717,13.2214,12.0717,12.1292,3666600.0],["1998-10-21",12.3017,13.3939,12.2729,13.3364,4081000.0],["1998-10-22",13.1639,13.9112,12.6466,13.8825,3018600.0],["1998-10-23",14.716,15.4058,13.9687,13.9975,4326600.0],["1998-10-26",13.8825,14.3424,13.1352,14.2274,2426600.0],["1998-10-27",14.3136,14.3711,13.1927,13.2789,1803800.0],["1998-10-28",13.2214,14.3136,12.9915,14.1124,1482000.0],["1998-10-29",14.0262,15.3483,13.9112,15.1471,4420400.0],["1998-10-30",15.837,15.837,14.8597,14.9459,3303800.0],["1998-11-02",14.7448,14.946,14.3998,14.831,1522800.0],["1998-11-03",14.716,14.716,13.6813,13.9687,1877200.0],["1998-11-04",14.0837,14.5436,13.8537,14.4573,1792600.0],["1998-11-05",14.2561,14.3424,13.7963,13.8825,1071400.0],["1998-11-06",13.7963,14.9747,13.7963,14.6873,1952800.0],["1998-11-09",14.6298,14.946,14.1412,14.3998,768600.0],["1998-11-10",14.2849,14.4286,13.9975,14.2274,641600.0],["1998-11-11",15.4058,15.4058,14.946,15.3196,3665800.0],["1998-11-12",15.2046,15.4633,14.831,15.2621,2362800.0],["1998-11-13",15.0322,15.722,15.0322,15.607,1726400.0],["1998-11-16",15.607,15.8657,15.0609,15.2334,640600.0],["1998-11-17",14.946,14.9747,14.4286,14.6873,2279600.0],["1998-11-18",14.9172,15.607,14.8885,15.2621,1786800.0],["1998-11-19",15.2909,15.722,15.2621,15.6358,981200.0],["1998-11-20",15.722,16.0669,15.6933,15.9232,1348600.0],["1998-11-23",15.9232,16.2106,15.607,16.0094,1518000.0],["1998-11-24",15.9807,16.3831,15.8082,15.9232,1756400.0],["1998-11-25",15.9232,16.1531,15.8657,16.0094,1241200.0],["1998-11-27",15.9519,16.0094,15.8082,15.9232,214000.0],["1998-11-30",16.0956,16.1531,14.7448,14.7448,1327800.0],["1998-12-01",14.6298,14.831,14.2561,14.7448,2349400.0],["1998-12-02",14.7735,16.2106,14.716,16.0956,2907200.0],["1998-12-03",16.4405,18.3375,16.1531,16.8142,4322400.0],["1998-12-04",17.4753,18.3375,17.3603,18.1938,3293800.0],["1998-12-07",18.395,19.4297,18.2226,19.4297,2302800.0],["1998-12-08",19.3723,20.8956,19.2573,20.2058,3393600.0],["1998-12-09",20.2633,20.6944,19.5447,19.7172,2504200.0],["1998-12-10",19.7172,19.7172,18.1076,18.6537,2452000.0],["1998-12-11",18.4238,19.0561,17.6477,17.9926,2192600.0],["1998-12-14",18.0214,18.0214,17.0154,17.0154,1143200.0],["1998-12-15",17.3603,17.9926,17.2741,17.5902,3798000.0],["1998-12-16",17.6477,17.7914,17.0154,17.2741,1856800.0],["1998-12-17",17.2453,17.6477,17.2453,17.4753,4113600.0],["1998-12-18",18.625,19.0848,18.2513,18.7974,5877600.0],["1998-12-21",18.7974,19.0848,18.5387,18.5962,1650000.0],["1998-12-22",18.51,18.7399,18.2226,18.2801,1332400.0],["1998-12-23",18.4238,18.51,18.1938,18.3663,3161800.0],["1998-12-24",18.395,18.395,17.7914,17.8489,457200.0],["1998-12-28",17.8202,18.0501,17.619,17.8202,846800.0],["1998-12-29",17.7627,17.9926,17.6477,17.9351,2172800.0],["1998-12-30",17.9351,18.7112,17.9351,18.395,1242200.0],["1998-12-31",18.4238,19.4872,18.3088,19.4872,683800.0],["1999-01-04",19.3723,19.4297,18.9699,19.3723,1344600.0],["1999-01-05",20.1196,21.5567,20.0333,20.9818,4844800.0],["1999-01-06",21.8441,22.7638,21.4129,22.5339,6650600.0],["1999-01-07",22.304,22.965,22.074,22.2465,3439800.0],["1999-01-08",22.9363,22.9938,22.0165,22.5626,3620200.0],["1999-01-11",22.5051,22.9075,22.3039,22.8788,1674000.0],["1999-01-12",22.8501,23.3674,22.7064,23.2812,1834800.0],["1999-01-13",22.1315,23.5399,22.074,23.1087,4034200.0],["1999-01-14",23.0225,23.195,22.6776,23.1662,2775200.0],["1999-01-15",23.1662,25.7243,23.1375,25.6955,2511600.0],["1999-01-19",25.2932,25.753,23.7411,25.753,3255400.0],["1999-01-20",27.5638,29.3745,27.4488,28.2823,9088000.0],["1999-01-21",28.1386,28.7135,27.3626,27.5925,4802000.0],["1999-01-22",26.9027,27.0177,25.9255,26.3279,3383600.0],["1999-01-25",26.2416,26.3566,25.6955,25.983,2141200.0],["1999-01-26",26.0979,27.8225,26.0404,27.535,2732200.0],["1999-01-27",27.1901,27.4776,26.3279,26.3566,1508200.0],["1999-01-28",26.4428,27.3626,26.2129,26.9027,1337600.0],["1999-01-29",27.1326,30.5817,27.0752,29.8919,5359000.0],["1999-02-01",29.432,29.547,28.4835,29.2883,2804600.0],["1999-02-02",28.7422,28.8284,27.3913,27.8512,2743400.0],["1999-02-03",27.5925,29.1159,27.4776,29.1159,2401800.0],["1999-02-04",28.8859,29.3745,27.2476,27.4201,1831800.0],["1999-02-05",27.3338,27.3626,25.7243,26.1554,2289800.0],["1999-02-08",27.5063,27.5925,26.8165,27.1327,3669200.0],["1999-02-09",27.0177,27.0464,25.7818,25.868,2639000.0],["1999-02-10",25.7243,26.4428,24.2584,25.2357,2267000.0],["1999-02-11",25.1782,27.5925,25.1207,27.4201,4876200.0],["1999-02-12",26.9602,26.9602,25.4369,26.9027,1368400.0],["1999-02-16",27.4776,27.7937,26.9027,27.535,1929400.0],["1999-02-17",27.7075,28.3973,25.8967,26.7303,2817000.0],["1999-02-18",26.9889,27.1901,26.3279,27.1327,1387600.0],["1999-02-19",27.1039,27.3338,26.3279,26.5003,1701600.0],["1999-02-22",26.0405,27.5925,25.4656,27.1327,1729400.0],["1999-02-23",27.4776,27.5925,26.2416,27.3626,2175400.0],["1999-02-24",27.3913,29.3745,27.3913,27.8512,2964000.0],["1999-02-25",27.4201,27.765,25.2932,25.753,3270000.0],["1999-02-26",25.6381,25.6381,21.2118,22.074,7046200.0],["1999-03-01",21.8441,22.9075,20.9818,22.4764,3132000.0],["1999-03-02",22.5052,23.6836,22.5052,22.7351,3167000.0],["1999-03-03",23.1375,23.3387,22.3327,22.5339,1655400.0],["1999-03-04",22.5914,23.195,22.3902,22.6489,2232600.0],["1999-03-05",23.3387,24.6033,23.2525,24.3734,2141000.0],["1999-03-08",24.3734,25.8393,24.0572,25.753,2665200.0],["1999-03-09",25.753,26.7877,24.4884,25.0632,4038600.0],["1999-03-10",25.0632,26.6153,24.7758,26.6153,1815200.0],["1999-03-11",26.6153,27.1039,25.2357,25.4369,2524400.0],["1999-03-12",25.868,25.868,23.4536,23.4536,2627600.0],["1999-03-15",23.5399,24.1722,23.3387,23.6548,2096000.0],["1999-03-16",24.8333,26.4141,24.3734,26.0979,3012000.0],["1999-03-17",26.2129,27.0464,25.6093,26.7303,2432800.0],["1999-03-18",26.7303,26.9027,26.4428,26.6728,1647800.0],["1999-03-19",27.5638,27.5638,26.0692,26.0692,2439000.0],["1999-03-22",25.868,25.9255,24.1147,24.8333,1657400.0],["1999-03-23",25.1782,25.2069,23.7123,23.7411,1231600.0],["1999-03-24",23.7411,24.1435,23.3387,23.8273,2515200.0],["1999-03-25",24.1435,25.7243,24.1435,25.4369,2648800.0],["1999-03-26",24.7183,25.1782,24.0285,24.1722,1519600.0],["1999-03-29",24.2872,25.4943,24.2872,25.4656,1029000.0],["1999-03-30",25.2932,26.0692,24.977,25.1207,1236400.0],["1999-03-31",25.1494,25.9255,24.6321,25.092,1914600.0],["1999-04-01",25.1782,26.6728,25.1207,26.6728,1720000.0],["1999-04-05",27.765,27.765,26.2129,26.4428,3042600.0],["1999-04-06",26.3854,27.8225,26.2704,27.7075,2791600.0],["1999-04-07",27.7075,27.9087,26.7303,27.1327,2147200.0],["1999-04-08",26.6728,26.6728,25.6668,26.3279,1740800.0],["1999-04-09",26.644,27.8943,25.6381,25.6381,3360600.0],["1999-04-12",25.3219,25.4944,23.5974,24.0572,2144600.0],["1999-04-13",24.6033,25.1494,22.9075,23.1087,2656800.0],["1999-04-14",23.6836,25.1494,23.195,24.1435,3298800.0],["1999-04-15",24.2297,25.4369,23.4537,25.2644,1348600.0],["1999-04-16",24.7183,25.2644,23.856,25.2357,1451600.0],["1999-04-19",24.086,24.4596,23.4536,23.5111,2220800.0],["1999-04-20",23.5399,24.6033,22.7638,24.6033,3008000.0],["1999-04-21",24.6033,27.8799,24.6033,25.2931,5773800.0],["1999-04-22",27.1327,27.535,26.2416,26.8165,2390200.0],["1999-04-23",26.4428,26.5578,25.3219,26.3854,1522000.0],["1999-04-26",26.3566,26.5291,25.7243,26.0117,1116800.0],["1999-04-27",26.1554,26.874,25.3506,26.3279,1219400.0],["1999-04-28",26.3279,26.3279,24.5458,24.8333,2359200.0],["1999-04-29",23.6836,23.6836,20.7519,22.6776,7271200.0],["1999-04-30",22.6776,23.4536,21.6429,21.7004,3772000.0],["1999-05-03",21.8153,22.8501,21.7866,22.7638,2193000.0],["1999-05-04",23.1087,23.1087,21.4992,21.4992,2003200.0],["1999-05-05",21.7004,23.6836,20.0908,23.4824,4122200.0],["1999-05-06",23.8848,24.1435,22.074,22.074,2927000.0],["1999-05-07",22.074,22.6489,21.7579,22.1602,2097800.0],["1999-05-10",22.3902,22.5626,21.8153,22.2177,2546400.0],["1999-05-11",22.6776,22.7926,21.8728,22.2177,1622400.0],["1999-05-12",22.4189,23.1662,21.7866,22.9938,2133400.0],["1999-05-13",23.2237,24.6177,23.1087,23.1662,4004200.0],["1999-05-14",22.074,22.8501,21.9878,22.2177,2160200.0],["1999-05-17",22.1028,22.7638,21.3842,22.7351,2041200.0],["1999-05-18",22.8501,24.8333,22.3327,24.8333,2411200.0],["1999-05-19",25.9255,26.8452,25.3506,26.7877,4408000.0],["1999-05-20",26.7878,26.7878,25.2932,25.6381,2303200.0],["1999-05-21",26.3279,26.3279,24.6608,24.862,903800.0],["1999-05-24",24.9195,25.0632,23.2812,23.7986,1348600.0],["1999-05-25",24.0285,24.3159,22.7926,22.9938,1831400.0],["1999-05-26",23.7986,23.7986,22.2465,22.9938,1842600.0],["1999-05-27",22.9938,24.8333,22.5339,24.7758,1907400.0],["1999-05-28",24.7758,24.8045,24.0572,24.2872,863200.0],["1999-06-01",25.1782,25.4369,24.2009,24.4884,1474600.0],["1999-06-02",24.4884,25.9255,23.7123,25.5231,1714000.0],["1999-06-03",25.753,26.2991,25.4943,25.983,1204600.0],["1999-06-04",26.7303,28.3111,26.5003,28.2536,2708600.0],["1999-06-07",27.8225,28.2249,27.2189,27.6788,929800.0],["1999-06-08",27.6788,28.5123,27.3626,27.9374,1230200.0],["1999-06-09",28.6272,29.8919,28.5985,29.3171,2748600.0],["1999-06-10",29.2596,29.8344,28.5698,29.2021,2810400.0],["1999-06-11",29.1733,29.5183,28.7422,29.1159,1449800.0],["1999-06-14",29.2308,30.7254,28.7997,30.2943,2030600.0],["1999-06-15",30.3518,31.7027,30.1793,30.7254,4177600.0],["1999-06-16",31.0416,31.9039,31.0416,31.8751,3273200.0],["1999-06-17",31.8176,31.8464,30.6679,31.1278,2013600.0],["1999-06-18",31.1278,31.444,30.6392,30.8116,2258400.0],["1999-06-21",30.8117,32.1625,30.6967,32.1625,2341600.0],["1999-06-22",31.5877,32.5074,31.3578,31.559,1876400.0],["1999-06-23",31.1278,32.1625,30.8404,32.1625,1550200.0],["1999-06-24",31.5015,32.0476,30.2655,30.4667,1540200.0],["1999-06-25",30.2943,30.9841,29.6332,30.2081,1255200.0],["1999-06-28",30.2656,30.6105,30.0356,30.2943,1028800.0],["1999-06-29",30.2943,32.2775,30.2943,31.9039,2469000.0],["1999-06-30",32.1913,34.002,32.1338,32.9961,3336800.0],["1999-07-01",32.9386,33.3122,32.0763,32.1913,1712400.0],["1999-07-02",32.3925,33.2835,32.22,33.111,1228800.0],["1999-07-06",32.8811,34.2895,32.8811,33.0248,1775800.0],["1999-07-07",33.111,33.226,32.22,32.3063,1694600.0],["1999-07-08",32.1913,34.4619,32.105,34.2032,2617800.0],["1999-07-09",34.1457,34.1745,33.3984,34.1457,1118000.0],["1999-07-12",34.7206,35.2379,34.3757,34.3757,1844800.0],["1999-07-13",33.6859,34.6056,33.6859,34.3757,1579200.0],["1999-07-14",34.7206,36.4451,34.7206,35.7841,2066800.0],["1999-07-15",35.6978,36.0715,34.0883,34.6918,1888000.0],["1999-07-16",34.6918,36.1864,34.3469,35.4679,1713600.0],["1999-07-19",35.5541,35.9852,34.7206,34.7206,2456200.0],["1999-07-20",34.2895,34.2895,31.7314,31.7314,2327400.0],["1999-07-21",32.8811,33.9733,32.5649,33.5422,4166400.0],["1999-07-22",32.9098,32.9098,31.0416,31.9039,2811400.0],["1999-07-23",31.8176,32.9961,31.7314,32.6512,1828000.0],["1999-07-26",32.4787,33.111,32.0763,32.7661,1742400.0],["1999-07-27",33.4559,35.5829,33.3984,35.4104,3296800.0],["1999-07-28",35.0655,37.0487,34.8068,36.6463,3077000.0],["1999-07-29",35.7841,36.014,33.9446,34.2607,2319000.0],["1999-07-30",34.4907,35.0368,33.9158,34.1457,1247400.0],["1999-08-02",34.6056,34.7781,33.3697,33.3697,1012800.0],["1999-08-03",33.4847,34.7493,32.5937,33.9733,2367800.0],["1999-08-04",33.9158,34.2607,33.0535,33.0535,1391600.0],["1999-08-05",32.8811,33.1973,31.6164,33.111,1460000.0],["1999-08-06",33.111,35.123,32.8811,34.9505,1805600.0],["1999-08-09",34.8643,36.3014,34.6056,36.2727,2160000.0],["1999-08-10",36.3014,36.5601,34.5481,35.3242,2225600.0],["1999-08-11",35.3242,35.8703,34.0883,35.8703,2705800.0],["1999-08-12",36.1002,36.1002,32.9386,33.3697,3276200.0],["1999-08-13",33.8008,33.9158,31.4152,33.1685,4751600.0],["1999-08-16",33.8296,34.002,32.5649,33.226,2620400.0],["1999-08-17",33.5134,33.5709,32.4212,33.3122,2687600.0],["1999-08-18",31.1566,31.7314,30.323,30.3518,4801600.0],["1999-08-19",30.3518,30.8117,29.8919,30.0356,2087000.0],["1999-08-20",30.9266,30.9841,29.0296,29.432,1649800.0],["1999-08-23",29.6045,31.2428,29.6045,31.0703,2491200.0],["1999-08-24",31.0703,33.111,30.8116,32.9673,2148800.0],["1999-08-25",33.111,33.341,32.0763,32.1625,1901400.0],["1999-08-26",32.22,32.5649,31.6739,31.6739,2059800.0],["1999-08-27",31.7889,32.0188,31.444,31.559,2460800.0],["1999-08-30",31.8464,32.5074,31.8464,31.9039,2319200.0],["1999-08-31",30.0644,31.4153,30.0069,31.3003,4090600.0],["1999-09-01",34.2032,35.4104,33.1685,34.3757,2773700.0],["1999-09-02",34.2032,35.2955,33.5709,34.7781,1932800.0],["1999-09-03",35.8703,36.905,35.7553,36.6176,1644600.0],["1999-09-07",36.79,37.5373,35.8128,36.3877,2509900.0],["1999-09-08",36.5601,38.1697,35.9278,35.9852,1678200.0],["1999-09-09",35.9853,37.7098,35.9853,37.1349,1058700.0],["1999-09-10",37.7098,37.9972,36.2727,36.7326,1202700.0],["1999-09-13",36.7325,36.7325,34.3182,34.9505,1970700.0],["1999-09-14",35.1805,38.572,35.0655,38.5146,2481900.0],["1999-09-15",38.5146,38.8595,35.7553,36.2727,1963000.0],["1999-09-16",36.1002,38.0547,35.1805,36.7326,2064100.0],["1999-09-17",36.4451,37.7098,35.8703,37.3649,1780600.0],["1999-09-20",37.3649,38.1697,36.905,38.0547,1087100.0],["1999-09-21",37.5948,37.9972,35.8703,36.2152,1449100.0],["1999-09-22",36.6176,37.6523,35.4679,37.4224,1460300.0],["1999-09-23",37.4224,37.7098,35.008,35.2955,1120100.0],["1999-09-24",35.0655,36.1577,32.7086,34.2607,2019000.0],["1999-09-27",35.1805,37.5373,34.9505,36.8475,1776200.0],["1999-09-28",36.79,37.02,35.3529,36.1577,1553200.0],["1999-09-29",36.2152,37.5948,35.238,35.2955,1241000.0],["1999-09-30",34.0883,34.2032,32.0188,32.4212,4376900.0],["1999-10-01",33.111,34.2032,32.5937,33.1685,1939000.0],["1999-10-04",33.8583,34.2607,32.7661,34.2607,1123200.0],["1999-10-05",34.1457,37.5948,33.6284,36.5026,2948800.0],["1999-10-06",36.5026,37.3649,35.5254,37.1924,1535500.0],["1999-10-07",36.7325,36.7325,34.4907,34.5481,1524500.0],["1999-10-08",34.2032,34.2032,32.5937,32.7661,1904400.0],["1999-10-11",32.9961,33.5134,32.5937,32.9961,2184100.0],["1999-10-12",34.6056,35.2954,32.8236,33.0535,2160400.0],["1999-10-13",33.2835,33.9733,32.7086,33.0535,1605800.0],["1999-10-14",33.111,33.9158,32.1338,32.2488,1621000.0],["1999-10-15",32.1913,33.5134,31.6739,32.4787,1567800.0],["1999-10-18",32.4787,32.4787,29.6045,30.8116,1521100.0],["1999-10-19",30.7542,31.5015,29.0296,29.8919,2603000.0],["1999-10-20",28.1674,28.3973,24.7758,27.1327,9202700.0],["1999-10-21",25.983,28.3398,25.983,27.7075,3078600.0],["1999-10-22",27.9949,29.2021,27.65,28.3973,1480100.0],["1999-10-25",29.662,29.7769,27.8225,28.5698,1318600.0],["1999-10-26",29.0871,30.0069,29.0296,29.662,1417300.0],["1999-10-27",29.8919,29.8919,29.0871,29.7195,2140800.0],["1999-10-28",31.2141,32.0763,30.6392,31.7314,2158300.0],["1999-10-29",33.9733,35.5254,33.341,35.4104,2880800.0],["1999-11-01",35.7553,36.5601,34.8356,35.008,1912800.0],["1999-11-02",34.9505,37.1924,34.5482,36.7326,2178800.0],["1999-11-03",37.7098,38.2271,36.5601,36.8475,1696000.0],["1999-11-04",36.905,37.1924,35.5254,36.6176,1611200.0],["1999-11-05",37.6523,39.0894,37.4224,39.0894,1988600.0],["1999-11-08",38.8595,39.5493,37.7098,37.8248,782000.0],["1999-11-09",40.4116,40.9289,39.7217,39.9517,2400800.0],["1999-11-10",39.9517,42.2511,39.8942,42.1361,1736300.0],["1999-11-11",42.7109,44.7804,42.6534,44.2055,2272500.0],["1999-11-12",44.2055,45.1253,42.3086,44.6654,10842000.0],["1999-11-15",44.6654,44.9528,43.9181,44.4929,2566400.0],["1999-11-16",44.493,45.7001,43.9181,44.6654,2241700.0],["1999-11-17",46.16,46.6199,43.6307,44.148,2314200.0],["1999-11-18",43.9756,44.5504,42.7684,43.5157,2031200.0],["1999-11-19",44.6079,45.9876,44.1481,44.6079,1849600.0],["1999-11-22",44.148,44.263,42.596,42.7109,1258800.0],["1999-11-23",42.5385,43.7456,41.4463,42.0211,2022600.0],["1999-11-24",41.8487,42.1361,41.1014,41.3888,1112600.0],["1999-11-26",41.2738,42.5385,41.1014,41.3313,359500.0],["1999-11-29",41.1588,41.6762,39.5493,40.1816,1084700.0],["1999-11-30",38.9744,40.8714,38.687,40.0667,1277900.0],["1999-12-01",40.2966,41.6762,40.2391,40.8139,879300.0],["1999-12-02",43.1708,45.0678,42.8259,45.0678,1525000.0],["1999-12-03",45.9875,46.5049,44.9528,46.045,1808600.0],["1999-12-06",46.1025,51.506,45.8726,51.2186,2047100.0],["1999-12-07",50.5863,50.5863,47.7696,49.5516,1688500.0],["1999-12-08",47.827,48.8618,46.5049,47.7121,1876500.0],["1999-12-09",48.5169,48.6318,43.6307,45.1253,1687600.0],["1999-12-10",46.045,46.045,43.4582,43.9181,1187500.0],["1999-12-13",44.0331,45.1828,42.1936,42.5385,1256100.0],["1999-12-14",42.481,43.1708,38.2846,39.2044,2381600.0],["1999-12-15",39.2044,42.7109,39.2044,42.4235,2402900.0],["1999-12-16",45.0678,45.4702,43.5732,45.3552,1430200.0],["1999-12-17",46.2175,46.3899,44.4355,45.2402,1349800.0],["1999-12-20",46.3899,48.9767,46.16,48.7468,1461400.0],["1999-12-21",50.8162,55.415,49.839,55.415,2640100.0],["1999-12-22",54.5527,55.3,51.621,52.8857,1931700.0],["1999-12-23",53.1156,53.9779,51.2761,52.5408,1339100.0],["1999-12-27",52.4258,53.5755,52.1958,52.8282,620900.0],["1999-12-28",53.0006,54.8401,52.1384,54.6102,519100.0],["1999-12-29",54.4952,55.3575,54.0354,54.6677,558200.0],["1999-12-30",54.7252,54.8401,54.0354,54.0354,491600.0],["1999-12-31",54.4952,60.7036,54.4952,60.7036,1193500.0],["2000-01-03",59.8413,60.1862,55.3,56.8521,1353500.0],["2000-01-04",55.415,56.3347,54.7252,55.1276,1611800.0],["2000-01-05",55.0701,55.53,51.736,53.9204,1855800.0],["2000-01-06",53.3456,53.748,50.8162,51.2761,964700.0],["2000-01-07",51.2761,52.5408,50.4713,52.3683,809200.0],["2000-01-10",53.5755,58.2892,53.5755,56.9671,1109800.0],["2000-01-11",56.8521,58.1742,54.6677,55.3,1933400.0],["2000-01-12",54.0929,57.3695,53.1156,56.1623,1405400.0],["2000-01-13",56.2198,56.7371,54.7252,55.8749,1474900.0],["2000-01-14",59.3239,66.452,59.3239,62.5431,3204300.0],["2000-01-18",62.8305,66.567,62.3706,64.0951,1533900.0],["2000-01-19",69.7861,71.9705,68.5215,71.0508,3629200.0],["2000-01-20",70.8208,71.798,68.0615,68.349,3571000.0],["2000-01-21",69.2113,69.2113,65.4748,66.567,2060100.0],["2000-01-24",66.567,68.4639,65.0149,65.5897,1412500.0],["2000-01-25",65.3023,66.567,61.9107,66.2796,1786600.0],["2000-01-26",66.0496,66.1071,61.6233,63.8652,1358600.0],["2000-01-27",64.4401,65.3023,62.4281,63.1179,1601800.0],["2000-01-28",63.0029,63.0604,57.7144,57.8293,1414700.0],["2000-01-31",59.094,60.1862,57.4844,59.5539,1457700.0],["2000-02-01",59.5539,64.9574,58.5192,64.555,2122700.0],["2000-02-02",64.555,66.9119,64.3251,66.0496,1913500.0],["2000-02-03",65.8197,69.5562,65.4173,69.2113,1477600.0],["2000-02-04",68.9813,69.3837,66.7969,66.9118,1189800.0],["2000-02-07",67.1418,71.2232,66.7394,70.7633,1175500.0],["2000-02-08",70.5334,71.3957,67.8316,71.2807,1391800.0],["2000-02-09",71.5106,73.1777,68.6939,68.9813,1990400.0],["2000-02-10",69.9011,72.8903,69.6712,72.6029,1321300.0],["2000-02-11",73.5801,73.5801,69.0388,69.3262,1251700.0],["2000-02-14",70.0735,71.6831,68.9813,71.1082,1042400.0],["2000-02-15",70.9933,72.2004,69.7861,72.2004,1146900.0],["2000-02-16",73.1202,74.4423,72.7178,73.5801,1135300.0],["2000-02-17",72.8903,74.7873,71.0508,74.1549,1112800.0],["2000-02-18",74.0399,74.0974,70.4759,71.2807,884200.0],["2000-02-22",71.3382,77.7189,70.8208,76.5692,2110400.0],["2000-02-23",77.9489,78.2938,73.2351,74.4423,2520300.0],["2000-02-24",75.3046,79.0986,75.1896,79.0986,1698100.0],["2000-02-25",78.1789,82.3177,77.3741,78.0639,1878900.0],["2000-02-28",77.9489,78.4087,73.0052,78.1213,1858700.0],["2000-02-29",78.6387,81.8578,78.0639,80.0183,1461200.0],["2000-03-01",80.0183,82.4902,80.0183,82.3177,1443000.0],["2000-03-02",82.4901,83.6398,76.5692,77.2016,2166900.0],["2000-03-03",77.2016,82.0303,77.2016,81.3405,1293700.0],["2000-03-06",81.3405,83.0075,80.0183,80.1908,1224500.0],["2000-03-07",80.1908,82.6626,78.9836,80.0183,1380500.0],["2000-03-08",80.0183,80.0183,74.2124,75.5345,1906100.0],["2000-03-09",75.5345,77.719,74.1549,76.1094,2270200.0],["2000-03-10",76.7992,83.5249,76.6842,82.3752,2812800.0],["2000-03-13",80.5932,81.8578,78.9261,81.8578,1506600.0],["2000-03-14",83.2374,85.9392,75.0172,75.0172,1918700.0],["2000-03-15",75.0172,75.0172,68.7514,68.7514,2123500.0],["2000-03-16",71.7406,72.3729,65.7622,69.9011,3301100.0],["2000-03-17",70.5909,79.0986,70.4184,76.3393,2397900.0],["2000-03-20",73.7525,79.7884,73.7525,77.9489,2033100.0],["2000-03-21",80.5932,80.5932,74.4998,76.3393,2103400.0],["2000-03-22",76.5693,82.7776,76.5693,82.7776,1980900.0],["2000-03-23",82.7201,82.7776,80.3632,81.1105,1063400.0],["2000-03-24",82.7201,87.1464,81.168,84.3296,1557600.0],["2000-03-27",84.0997,87.3188,81.168,81.9728,1290900.0],["2000-03-28",83.6973,83.6973,79.4435,79.501,1042800.0],["2000-03-29",80.1333,80.3057,73.81,77.0291,1911600.0],["2000-03-30",77.0866,78.3513,70.9358,73.3501,1510900.0],["2000-03-31",74.7298,76.1669,69.9585,75.4196,1766700.0],["2000-04-03",75.4196,75.4196,66.567,68.1765,2758700.0],["2000-04-04",69.901,75.7645,64.3251,74.4423,3298300.0],["2000-04-05",72.6603,81.9728,71.0508,80.0183,2699600.0],["2000-04-06",82.7776,89.1009,82.3177,88.526,3726800.0],["2000-04-07",90.1356,90.9978,86.8015,90.1356,2408100.0],["2000-04-10",90.8829,91.5727,85.1344,86.5716,2269500.0],["2000-04-11",84.9045,85.9392,82.3177,84.7895,3048500.0],["2000-04-12",85.0195,86.9165,77.489,77.6615,2065600.0],["2000-04-13",77.8339,85.5368,75.4196,76.6842,2702900.0],["2000-04-14",76.7992,78.5237,67.1993,69.3837,2948200.0],["2000-04-17",67.6017,80.3632,67.6017,80.2482,2273500.0],["2000-04-18",80.2483,86.4566,77.0291,84.5596,1935000.0],["2000-04-19",90.5954,93.8146,84.6171,84.732,5119200.0],["2000-04-20",85.6518,91.4577,83.4099,88.5835,2861200.0],["2000-04-24",87.0314,87.1464,80.0183,85.077,2358700.0],["2000-04-25",87.3763,98.4133,87.3763,95.0792,2989700.0],["2000-04-26",95.1367,98.4133,92.9523,93.987,2680900.0],["2000-04-27",92.5499,101.7474,92.09,99.2756,2375800.0],["2000-04-28",100.5403,103.0121,99.4481,101.1726,1739800.0],["2000-05-01",101.2301,106.1738,100.2529,100.5403,2287800.0],["2000-05-02",99.793,105.4839,99.2181,99.3331,2161500.0],["2000-05-03",98.9307,98.9307,89.4458,92.1476,2521600.0],["2000-05-04",93.5847,97.4361,92.205,96.5164,2134900.0],["2000-05-05",97.4936,100.9426,96.1139,99.9079,2128700.0],["2000-05-08",99.678,100.8277,93.0673,93.2973,1505100.0],["2000-05-09",93.2972,95.5391,85.9967,86.2266,2436300.0],["2000-05-10",83.0075,83.0075,75.7645,77.2591,3757800.0],["2000-05-11",77.3166,78.4662,73.81,76.3393,3290400.0],["2000-05-12",77.6615,84.5596,77.374,80.8806,2319000.0],["2000-05-15",80.6507,82.2602,75.822,79.9609,2004100.0],["2000-05-16",82.4327,84.0423,79.616,82.0878,2311200.0],["2000-05-17",81.8578,84.847,80.5357,84.1572,2190100.0],["2000-05-18",84.1572,85.0195,82.4327,83.4674,2049900.0],["2000-05-19",83.295,83.295,76.4543,77.9489,2217500.0],["2000-05-22",77.2016,78.1213,70.4184,77.7189,2632600.0],["2000-05-23",75.4196,75.4196,68.4065,69.2113,5671200.0],["2000-05-24",68.0616,68.5214,59.7838,64.8424,6567300.0],["2000-05-25",65.7622,71.7981,65.5323,68.1765,4950200.0],["2000-05-26",68.4639,70.3609,65.3023,66.9118,1521800.0],["2000-05-30",69.6136,78.0064,69.6136,77.7764,2445500.0],["2000-05-31",78.2938,81.1105,77.9489,79.0986,3308400.0],["2000-06-01",79.6734,84.6171,79.6734,83.2949,2172000.0],["2000-06-02",90.8254,92.8948,88.7559,91.314,2866000.0],["2000-06-05",91.2278,94.2745,87.0314,88.2961,2083200.0],["2000-06-06",88.5835,90.7679,83.9273,84.6171,1820800.0],["2000-06-07",84.847,87.4338,83.3525,87.3189,1508200.0],["2000-06-08",88.8709,90.1356,84.2147,86.1117,1353900.0],["2000-06-09",86.744,87.8362,83.4099,83.9273,1283100.0],["2000-06-12",85.6518,85.6518,80.0183,80.4782,1376900.0],["2000-06-13",80.7082,81.5704,77.0291,80.1333,2008500.0],["2000-06-14",80.9381,81.7429,78.0064,78.0639,2611000.0],["2000-06-15",78.6387,80.4782,77.3741,80.0183,1800300.0],["2000-06-16",80.4782,80.8806,73.4651,74.2699,3372100.0],["2000-06-19",74.9597,77.2016,72.028,76.6842,3853900.0],["2000-06-20",75.937,78.5812,73.6951,75.3046,2435400.0],["2000-06-21",73.5801,75.3621,72.5454,72.8903,2149000.0],["2000-06-22",73.5801,77.1441,73.0052,74.4998,2832000.0],["2000-06-23",74.7297,75.8219,73.2351,74.4998,1541200.0],["2000-06-26",74.6148,77.5465,70.4759,72.8903,1966900.0],["2000-06-27",72.0855,74.2124,67.3143,69.9011,3047500.0],["2000-06-28",70.131,73.0627,69.2687,71.1082,1963800.0],["2000-06-29",70.8208,71.4531,67.8316,68.9813,1803600.0],["2000-06-30",70.3609,72.4304,67.5154,67.6017,2474600.0],["2000-07-03",68.2915,71.5681,67.6592,71.3382,931400.0],["2000-07-05",68.2915,69.0963,65.3023,67.2568,2305500.0],["2000-07-06",67.4867,69.6711,66.6245,69.6137,2187200.0],["2000-07-07",71.2807,74.4998,70.246,71.7405,2111400.0],["2000-07-10",71.9705,74.3274,71.3957,72.8903,1359000.0],["2000-07-11",72.9477,73.4076,68.8089,69.8436,1760300.0],["2000-07-12",70.246,71.7406,66.5095,67.1418,4130200.0],["2000-07-13",67.7167,68.5215,62.773,66.452,5574900.0],["2000-07-14",66.7394,69.4412,66.567,69.2688,3423900.0],["2000-07-17",69.4412,72.6603,68.5789,72.6603,2637400.0],["2000-07-18",69.9586,70.246,62.0832,62.5431,3903000.0],["2000-07-19",63.4628,65.0724,61.9107,65.0724,7057300.0],["2000-07-20",64.3826,67.0268,63.5203,64.8424,3983200.0],["2000-07-21",63.9227,64.44,62.888,63.2329,2169300.0],["2000-07-24",63.2904,64.0376,58.979,60.4736,2468700.0],["2000-07-25",61.1634,61.4509,57.4844,59.1515,2761900.0],["2000-07-26",56.4497,58.2892,55.3,56.1048,2727300.0],["2000-07-27",56.2198,56.7946,51.1037,51.2761,3489100.0],["2000-07-28",53.3456,56.1048,51.506,55.0701,3074300.0],["2000-07-31",55.0701,58.7491,54.9551,57.9443,2636900.0],["2000-08-01",57.8293,57.8293,55.6449,56.1048,1856400.0],["2000-08-02",55.185,58.1168,54.0354,54.4377,1581700.0],["2000-08-03",43.6882,50.0115,42.2511,49.3216,11093800.0],["2000-08-04",50.5863,50.7013,44.9528,47.1947,5536400.0],["2000-08-07",47.7696,51.1611,47.3672,50.4713,2597500.0],["2000-08-08",50.4713,51.0462,47.1947,47.9995,2261200.0],["2000-08-09",49.2642,49.4366,47.1372,47.3672,2070900.0],["2000-08-10",47.3672,49.5516,46.7923,48.6318,2534100.0],["2000-08-11",48.6318,50.3564,47.4247,49.4941,1591700.0],["2000-08-14",49.4941,53.2881,48.7468,52.9432,2231900.0],["2000-08-15",53.9779,55.5874,53.0581,54.1503,3839700.0],["2000-08-16",55.415,57.8868,54.6102,55.0126,2821000.0],["2000-08-17",55.415,59.3239,54.7252,58.2317,3377100.0],["2000-08-18",61.8532,63.5203,60.991,61.5083,3184900.0],["2000-08-21",62.7155,62.7155,57.9443,59.1515,2296700.0],["2000-08-22",58.9215,59.2664,57.5419,58.4617,1825800.0],["2000-08-23",58.8641,62.1982,58.6341,61.8533,1910200.0],["2000-08-24",64.3826,64.3826,63.0029,63.5778,1701000.0],["2000-08-25",63.4628,63.8077,61.6808,62.6006,750700.0],["2000-08-28",62.8305,63.4628,61.6233,61.9107,1117300.0],["2000-08-29",61.9682,62.5431,61.6808,62.0257,814300.0],["2000-08-30",62.0832,62.3706,58.864,59.2664,1456100.0],["2000-08-31",59.6114,60.1287,58.8641,59.6257,1851900.0],["2000-09-01",60.1862,60.3012,58.4042,58.8066,1108800.0],["2000-09-05",60.3587,60.3587,58.1168,58.6341,903800.0],["2000-09-06",57.4844,57.4844,54.3803,54.5527,2326000.0],["2000-09-07",54.6102,57.2545,54.2653,56.9096,2260400.0],["2000-09-08",55.1276,55.185,52.1959,52.4258,2913100.0],["2000-09-11",52.5983,55.1276,51.2761,52.5983,2242600.0],["2000-09-12",52.4258,52.4258,48.9193,49.2642,2176600.0],["2000-09-13",47.1947,47.827,45.9875,47.3097,4241900.0],["2000-09-14",48.1719,49.3791,46.9073,47.3672,2005700.0],["2000-09-15",46.8498,47.7121,44.5504,47.7121,2983500.0],["2000-09-18",44.6079,46.8498,43.6882,44.0331,3390000.0],["2000-09-19",44.8379,47.5971,44.6654,47.1372,2783300.0],["2000-09-20",47.0798,47.3672,44.4355,45.269,2794300.0],["2000-09-21",38.6295,39.8367,33.111,33.5709,10066700.0],["2000-09-22",34.9505,36.79,34.6056,35.8703,6198600.0],["2000-09-25",36.3301,37.4224,35.8703,35.8703,3623800.0],["2000-09-26",35.3529,37.3074,35.008,35.5829,2518000.0],["2000-09-27",36.3301,36.5601,33.226,34.2032,3185600.0],["2000-09-28",33.9158,36.2727,33.5709,35.1805,3297000.0],["2000-09-29",34.0308,34.5481,32.1338,32.1913,3765800.0],["2000-10-02",32.6511,33.226,30.4667,30.8116,2570400.0],["2000-10-03",31.7314,31.7314,29.6045,29.9494,4361300.0],["2000-10-04",30.1793,31.6739,28.8572,31.2715,6801300.0],["2000-10-05",31.0416,31.1566,29.6045,30.2368,3499100.0],["2000-10-06",30.0069,30.9841,28.5698,30.5242,3366700.0],["2000-10-09",31.214,31.3865,28.7422,30.0644,2380400.0],["2000-10-10",29.432,30.4667,27.8799,28.7997,2591600.0],["2000-10-11",28.3973,31.9039,27.9374,30.0644,3929400.0],["2000-10-12",31.5015,32.1913,28.7997,29.7769,3612900.0],["2000-10-13",30.1793,34.4907,29.662,34.4332,5487000.0],["2000-10-16",33.8008,33.8008,31.214,31.6739,3829700.0],["2000-10-17",29.432,29.432,21.1543,22.9938,14557000.0],["2000-10-18",22.304,24.3734,21.3267,22.3614,6602500.0],["2000-10-19",24.0285,25.868,23.1087,25.2931,6010600.0],["2000-10-20",25.753,26.5003,25.1207,25.9255,4676500.0],["2000-10-23",26.0404,28.5123,25.868,28.0524,4225000.0],["2000-10-24",27.5925,27.9949,26.6728,26.9027,3245000.0],["2000-10-25",26.5578,26.6153,25.0057,25.5231,2813300.0],["2000-10-26",27.1327,28.5123,25.8105,28.5123,3314800.0],["2000-10-27",27.8225,27.8799,25.1207,25.8105,4171300.0],["2000-10-30",25.753,27.7075,25.1207,26.7303,3065800.0],["2000-10-31",27.5925,29.8919,27.2476,28.7422,4686300.0],["2000-11-01",27.5925,29.7195,27.1901,28.5123,2290900.0],["2000-11-02",30.3518,31.2715,29.7769,30.0644,2872800.0],["2000-11-03",30.3518,30.3518,29.0296,29.547,2400400.0],["2000-11-06",29.662,30.2943,29.432,29.8919,1469900.0],["2000-11-07",29.8919,30.0069,28.3973,28.6273,2196300.0],["2000-11-08",28.9722,29.0296,27.0752,27.0752,1538900.0],["2000-11-09",26.3279,28.1099,25.9255,27.535,1957300.0],["2000-11-10",26.3279,27.4201,26.1554,26.6728,2041700.0],["2000-11-13",26.3279,31.6164,26.2129,31.1566,3834700.0],["2000-11-14",31.444,32.5362,30.6392,32.3063,2695400.0],["2000-11-15",32.3063,33.2835,31.6739,32.8811,2380200.0],["2000-11-16",32.0763,32.3062,30.6392,30.7542,1339000.0],["2000-11-17",30.3518,31.9613,29.662,30.8116,1389800.0],["2000-11-20",30.8691,35.1805,30.2943,33.6284,2875400.0],["2000-11-21",33.6859,34.893,29.6045,30.4667,2196400.0],["2000-11-22",30.8691,33.1685,30.1218,30.4667,2333400.0],["2000-11-24",31.9613,35.4104,31.6739,35.4104,1988300.0],["2000-11-27",35.8128,36.1577,31.3865,31.7314,2441400.0],["2000-11-28",32.0763,32.5937,28.1099,28.2823,2984600.0],["2000-11-29",28.0524,29.3745,27.3626,29.1446,2943600.0],["2000-11-30",27.535,28.4548,26.4428,27.65,2353400.0],["2000-12-01",27.65,30.5817,27.65,28.9722,1936700.0],["2000-12-04",28.8572,30.3518,28.3398,28.8572,1538400.0],["2000-12-05",29.8919,33.111,29.7194,33.111,2413700.0],["2000-12-06",32.2488,34.4332,32.1338,33.111,2066300.0],["2000-12-07",32.1338,32.5937,30.8117,32.1338,1497300.0],["2000-12-08",33.4559,35.3529,33.0536,35.238,2393100.0],["2000-12-11",34.8356,38.2846,33.5134,37.2499,2784500.0],["2000-12-12",37.2499,37.2499,34.3182,34.4907,2880700.0],["2000-12-13",34.7781,35.7553,32.0763,32.1913,3062500.0],["2000-12-14",32.1338,32.9386,31.3865,32.1338,1455600.0],["2000-12-15",31.6164,32.4787,29.9494,31.7314,2206100.0],["2000-12-18",31.8464,32.3637,30.9266,31.559,1447500.0],["2000-12-19",31.1566,34.7206,30.9841,31.9613,1957300.0],["2000-12-20",30.6392,31.7314,28.7997,29.7195,1697900.0],["2000-12-21",29.7194,31.7314,29.0871,29.6045,1828200.0],["2000-12-22",30.4093,33.3985,30.4093,33.111,2014500.0],["2000-12-26",33.341,33.4559,31.6164,32.9961,787400.0],["2000-12-27",33.2835,36.0427,32.2488,35.0655,1926700.0],["2000-12-28",34.6056,35.6978,33.8583,35.238,1208200.0],["2000-12-29",35.1805,36.0427,33.3984,34.2607,1107600.0],["2001-01-02",34.2607,35.6403,32.7086,34.4907,2056700.0],["2001-01-03",33.1685,37.1924,30.9266,36.3302,4110600.0],["2001-01-04",36.3302,39.2044,35.5254,36.2152,4219700.0],["2001-01-05",35.9852,36.0427,32.0763,33.5134,3563300.0],["2001-01-08",33.6859,36.5601,31.559,36.4451,2311300.0],["2001-01-09",36.4451,37.9397,35.3529,36.3302,3100800.0],["2001-01-10",34.2607,37.2499,34.0883,36.2727,3218100.0],["2001-01-11",35.4679,38.4571,35.008,38.4571,3727700.0],["2001-01-12",38.3996,39.3194,36.3302,36.79,3403900.0],["2001-01-16",35.4104,35.8128,32.9961,33.7434,3289100.0],["2001-01-17",35.4104,36.79,34.4332,34.7206,5248900.0],["2001-01-18",34.1457,36.5026,33.8008,36.5026,4699100.0],["2001-01-19",36.5026,36.79,35.2954,35.9278,2783800.0],["2001-01-22",35.238,36.3876,34.5481,35.3529,2143100.0],["2001-01-23",35.123,35.3529,34.2032,35.0655,1667700.0],["2001-01-24",35.2954,37.5948,35.2954,36.9625,3859800.0],["2001-01-25",36.79,36.8475,35.2954,35.5829,1589300.0],["2001-01-26",35.6404,37.4224,34.7781,36.3877,2057800.0],["2001-01-29",36.1922,38.6295,35.7691,38.1881,1437800.0],["2001-01-30",38.188,39.3101,37.7558,38.5008,2221600.0],["2001-01-31",39.7333,40.515,39.1814,40.3035,2983500.0],["2001-02-01",40.1011,40.3771,37.7098,37.7098,2985000.0],["2001-02-02",37.7098,38.8319,36.1094,36.2198,1627200.0],["2001-02-05",35.8243,35.8335,34.0584,34.5183,2027300.0],["2001-02-06",34.6746,36.79,34.6746,34.8586,1761600.0],["2001-02-07",34.8586,35.7323,31.9613,32.1913,3470100.0],["2001-02-08",32.5592,34.2515,32.2005,32.2005,2519700.0],["2001-02-09",32.4212,32.9823,31.8234,32.2833,2089700.0],["2001-02-12",32.4672,33.7365,31.7774,32.9731,2143600.0],["2001-02-13",32.7431,34.086,32.2832,32.3108,2176100.0],["2001-02-14",33.7549,36.6429,32.0073,36.1922,3573100.0],["2001-02-15",37.6638,39.5493,36.1002,38.3536,3222000.0],["2001-02-16",36.1462,36.6429,35.0793,35.8703,2576700.0],["2001-02-20",35.7323,36.1002,33.2398,33.8836,1832600.0],["2001-02-21",32.6512,35.8427,32.4304,34.9045,3457800.0],["2001-02-22",34.9505,35.8243,33.7089,34.2975,3204900.0],["2001-02-23",34.2975,34.8586,31.2715,32.9547,3103200.0],["2001-02-26",33.249,33.4329,32.1913,32.9455,2634300.0],["2001-02-27",32.9271,33.6261,30.3518,30.4438,2502000.0],["2001-02-28",31.1796,31.1796,28.1628,28.7238,3067200.0],["2001-03-01",27.6937,28.7238,26.7188,28.5123,4585300.0],["2001-03-02",27.5925,32.1913,27.5465,30.4989,4380700.0],["2001-03-05",32.2833,33.6629,31.5015,33.5249,2880400.0],["2001-03-06",34.8126,35.5944,33.111,33.1202,3017200.0],["2001-03-07",33.341,33.8928,32.2833,33.2766,2556000.0],["2001-03-08",32.8903,33.8468,32.4304,33.1202,2089300.0],["2001-03-09",30.4438,32.1913,30.4438,30.9496,2959800.0],["2001-03-12",30.7197,31.805,28.9722,29.9839,3721800.0],["2001-03-13",30.7841,31.8878,29.9931,31.7314,2588800.0],["2001-03-14",30.5817,32.4672,29.478,31.9613,3168400.0],["2001-03-15",33.065,33.065,30.131,30.3518,2381000.0],["2001-03-16",29.478,30.3702,28.7422,28.8986,2247200.0],["2001-03-19",28.9078,32.3752,28.5307,32.1361,2305100.0],["2001-03-20",32.2833,33.111,30.1034,30.177,2454400.0],["2001-03-21",30.177,32.1913,29.8919,30.315,4401600.0],["2001-03-22",30.8392,33.111,29.9011,33.111,4301100.0],["2001-03-23",34.4907,35.4012,33.4881,34.8402,3721400.0],["2001-03-26",34.8402,35.4104,33.902,34.5643,2514600.0],["2001-03-27",33.6629,36.321,33.2674,34.5826,2805800.0],["2001-03-28",34.4907,34.4907,31.4463,31.667,2619500.0],["2001-03-29",32.1637,34.0308,30.5909,31.6302,3323300.0],["2001-03-30",31.4003,31.4003,29.478,30.3518,2594200.0],["2001-04-02",30.7933,30.968,26.3693,27.335,3638700.0],["2001-04-03",27.5925,27.8776,26.1761,26.6728,3939800.0],["2001-04-04",26.2129,26.5808,24.1435,24.6033,3556100.0],["2001-04-05",25.845,28.9722,25.7714,28.7422,3200000.0],["2001-04-06",27.6385,28.6135,26.4888,27.2338,2992500.0],["2001-04-09",27.2338,27.8684,25.1184,26.6728,2317800.0],["2001-04-10",26.6728,29.7079,25.9646,29.2113,3015700.0],["2001-04-11",32.4212,32.9271,29.524,30.5817,3776500.0],["2001-04-12",29.8919,32.55,29.2389,31.8418,3708800.0],["2001-04-16",31.6394,32.0901,30.0666,30.8116,1991400.0],["2001-04-17",30.8117,32.4304,29.3401,30.6277,3223500.0],["2001-04-18",32.1913,34.6746,31.7498,32.1913,5496400.0],["2001-04-19",32.5592,35.5024,32.1913,34.9689,4832200.0],["2001-04-20",36.1002,36.1002,33.5709,34.3067,3097300.0],["2001-04-23",33.8284,33.8284,31.9705,32.3936,1798500.0],["2001-04-24",33.0191,35.0425,32.1913,32.9271,3434800.0],["2001-04-25",32.4212,34.3987,31.9613,33.6353,2505600.0],["2001-04-26",34.3987,35.1805,33.433,33.9572,3643700.0],["2001-04-27",34.5826,35.484,33.8008,34.5274,2462900.0],["2001-04-30",35.5024,37.2499,34.5826,36.3302,3140300.0],["2001-05-01",36.321,36.321,34.3159,35.1805,2921600.0],["2001-05-02",35.8243,36.0543,34.7206,35.0793,1988300.0],["2001-05-03",34.1227,34.3803,33.5249,33.9848,1806000.0],["2001-05-04",32.9271,33.6169,32.4672,32.8351,2663700.0],["2001-05-07",33.4789,33.8008,32.3292,32.4028,2090200.0],["2001-05-08",33.0191,33.1938,32.2373,33.0558,1398200.0],["2001-05-09",32.8811,34.3343,32.0165,33.341,2950700.0],["2001-05-10",36.79,36.882,35.1713,35.4104,6019900.0],["2001-05-11",35.8243,36.321,35.1161,35.622,2343500.0],["2001-05-14",35.4104,35.4932,34.1503,34.509,1361000.0],["2001-05-15",34.7206,36.4221,34.0308,35.0885,1860300.0],["2001-05-16",34.9505,38.6295,34.3527,37.9029,3364300.0],["2001-05-17",38.1237,39.7333,37.6178,39.4941,3370700.0],["2001-05-18",38.7675,39.8252,38.7031,39.2734,2492400.0],["2001-05-21",39.0434,43.4122,38.9515,43.403,3151600.0],["2001-05-22",42.8144,43.4214,42.0326,42.2165,2189700.0],["2001-05-23",41.3888,41.4256,39.7976,39.9172,2437500.0],["2001-05-24",39.8252,40.469,39.4113,40.3955,1755900.0],["2001-05-25",40.6162,41.6187,40.4874,40.9197,2532400.0],["2001-05-29",39.8712,40.1379,38.3444,38.8135,2512000.0],["2001-05-30",37.7098,37.719,35.7783,36.3118,2279800.0],["2001-05-31",36.3026,37.6178,36.183,36.6521,2218200.0],["2001-06-01",37.3419,39.0894,36.6613,38.3996,2216700.0],["2001-06-04",38.51,39.071,36.6061,37.1579,1414800.0],["2001-06-05",38.1697,40.4231,37.3419,39.9816,1939700.0],["2001-06-06",39.5493,40.4598,38.5835,39.7424,1711100.0],["2001-06-07",39.7424,42.9983,39.5493,42.8788,2755300.0],["2001-06-08",42.3085,43.1363,41.2876,41.4716,1431300.0],["2001-06-11",41.2968,41.2968,39.1446,39.5861,1679900.0],["2001-06-12",39.0802,40.469,37.5718,40.4322,2495600.0],["2001-06-13",40.4323,41.3244,38.6387,38.9055,3061800.0],["2001-06-14",38.6295,38.6295,36.3854,36.6981,2596600.0],["2001-06-15",36.6981,37.9397,35.9623,36.9924,2057400.0],["2001-06-18",37.9397,38.3904,36.4221,36.8636,2163200.0],["2001-06-19",37.7558,38.0777,34.7114,35.0885,2668500.0],["2001-06-20",33.111,33.111,31.8234,32.1913,5495500.0],["2001-06-21",32.1913,32.7891,31.0416,31.5291,3385100.0],["2001-06-22",32.0993,33.1662,31.7498,32.0993,2102900.0],["2001-06-25",32.2373,32.504,31.1979,31.9521,1214300.0],["2001-06-26",31.3635,32.3293,30.9496,31.8878,2023700.0],["2001-06-27",31.3175,31.6854,30.3702,30.8116,1745400.0],["2001-06-28",31.2715,32.4764,31.1796,32.0165,3120400.0],["2001-06-29",32.1913,34.4907,30.4437,32.1913,3294200.0],["2001-07-02",32.2373,34.0768,32.2373,33.4054,1911500.0],["2001-07-03",34.1411,34.4447,33.2766,34.0216,1293800.0],["2001-07-05",33.4789,33.5617,32.5776,33.0191,1857500.0],["2001-07-06",32.0993,32.1637,29.6988,29.7999,2224900.0],["2001-07-09",29.7999,29.8919,29.1929,29.5056,2285400.0],["2001-07-10",29.8919,30.3426,27.7765,27.988,1705400.0],["2001-07-11",27.5925,28.9354,27.3718,28.5123,1791700.0],["2001-07-12",29.662,31.8234,29.5884,31.5474,2242900.0],["2001-07-13",31.0416,32.1545,30.1862,31.0508,1763100.0],["2001-07-16",31.2255,31.2623,28.5123,28.6962,2683500.0],["2001-07-17",28.2823,30.2322,27.7765,30.1586,2988800.0],["2001-07-18",28.9722,29.8919,28.5583,28.9722,2498800.0],["2001-07-19",29.8919,30.7381,29.7907,30.5357,1746800.0],["2001-07-20",29.9379,30.7105,29.662,30.2598,1815000.0],["2001-07-23",30.4162,30.6093,29.1745,29.4688,1209500.0],["2001-07-24",29.4688,30.2598,28.7514,29.0365,1561400.0],["2001-07-25",29.1469,29.3125,27.5465,28.6042,2121100.0],["2001-07-26",28.7422,30.4438,27.9052,30.2598,2211800.0],["2001-07-27",30.3518,31.6394,30.0299,31.2439,1840500.0],["2001-07-30",31.1979,32.0533,30.1862,31.2347,1214600.0],["2001-07-31",31.2439,32.4856,31.0784,31.2531,1600400.0],["2001-08-01",32.4672,33.341,32.0257,32.2833,1902900.0],["2001-08-02",32.2833,33.5249,32.2833,32.9823,2507300.0],["2001-08-03",32.8811,32.8811,31.8326,32.0993,1042900.0],["2001-08-06",31.6302,32.1453,31.3451,31.8602,867800.0],["2001-08-07",31.198,31.8142,30.7105,31.3635,1325700.0],["2001-08-08",31.2715,31.5934,29.524,29.616,1643400.0],["2001-08-09",29.662,30.7197,29.2021,29.8919,1175800.0],["2001-08-10",29.7999,30.2138,28.6502,29.8275,1636000.0],["2001-08-13",29.8459,30.1678,28.8434,29.9379,2104900.0],["2001-08-14",29.9471,30.3058,29.4504,29.57,1126200.0],["2001-08-15",29.5792,30.0759,28.7054,28.8066,1289900.0],["2001-08-16",28.5123,28.8342,27.8409,28.8342,1873500.0],["2001-08-17",27.5925,28.0524,27.2338,27.7121,2269800.0],["2001-08-20",27.5006,28.3467,27.3258,28.2731,906200.0],["2001-08-21",28.2731,28.4847,26.8107,26.9855,1304400.0],["2001-08-22",27.9604,29.1009,27.3902,28.963,1986300.0],["2001-08-23",28.871,29.4228,28.6043,28.7514,1412700.0],["2001-08-24",29.2021,32.3016,29.1101,32.2373,2968400.0],["2001-08-27",32.2373,33.5433,32.0073,32.4948,2770400.0],["2001-08-28",32.4948,32.8351,31.2899,31.4647,2097600.0],["2001-08-29",31.6394,31.7958,30.7197,30.8392,1706900.0],["2001-08-30",30.7657,30.7657,29.6252,30.3978,1729900.0],["2001-08-31",29.8919,30.3518,29.2941,30.1494,1730600.0],["2001-09-04",30.1402,30.4897,28.7146,28.7606,1711400.0],["2001-09-05",28.0616,29.1101,26.5348,27.8409,3167100.0],["2001-09-06",26.9947,27.3166,25.8542,26.6544,2243100.0],["2001-09-07",26.0289,28.0432,26.0106,27.151,1834500.0],["2001-09-10",26.6728,27.2154,25.753,26.2865,2140600.0],["2001-09-17",23.6836,25.192,22.957,23.8399,2292200.0],["2001-09-18",23.7756,24.3642,22.304,22.3132,1573000.0],["2001-09-19",23.1317,23.4353,20.492,22.1844,2443500.0],["2001-09-20",21.7061,22.074,19.3148,19.4711,3056100.0],["2001-09-21",17.7052,18.8549,17.5304,18.487,4043800.0],["2001-09-24",19.4987,20.8691,18.7169,20.1425,3194100.0],["2001-09-25",20.0046,21.329,19.5907,19.8666,1909400.0],["2001-09-26",19.6827,19.9402,17.9995,18.0731,2328500.0],["2001-09-27",18.395,18.533,16.951,17.4753,3150200.0],["2001-09-28",18.0271,18.8457,17.6132,17.9351,2640300.0],["2001-10-01",18.3766,18.395,17.4753,17.834,1961400.0],["2001-10-02",18.0271,18.8825,17.5212,17.9351,2096000.0],["2001-10-03",17.9811,20.2161,17.5856,19.1768,3663000.0],["2001-10-04",19.9954,21.0255,19.5907,19.8298,2755300.0],["2001-10-05",19.8298,20.1885,18.533,19.6827,1340200.0],["2001-10-08",19.6735,20.9151,19.1768,20.5104,1832900.0],["2001-10-09",20.7864,20.9703,19.5171,19.6643,1450800.0],["2001-10-10",19.6643,21.1543,19.3332,21.0163,2029700.0],["2001-10-11",21.4302,24.2814,21.4302,23.9687,4492800.0],["2001-10-12",23.5456,23.6928,21.6601,22.5799,2656100.0],["2001-10-15",20.5564,21.2922,20.492,21.0807,3057200.0],["2001-10-16",21.2462,21.8901,20.768,21.4302,2828200.0],["2001-10-17",22.028,22.2672,19.5447,19.5447,4733500.0],["2001-10-18",19.5263,19.5355,18.1283,18.395,6998000.0],["2001-10-19",17.1074,17.6592,17.0154,17.4845,8850600.0],["2001-10-22",17.4845,18.3582,17.1166,18.2938,4496800.0],["2001-10-23",18.3031,18.7629,17.8156,18.2295,4427400.0],["2001-10-24",18.2203,20.0506,17.9903,20.0506,4816800.0],["2001-10-25",19.7287,21.6601,19.1584,21.6601,6105500.0],["2001-10-26",21.4302,22.6259,21.2462,21.8809,3920200.0],["2001-10-29",22.028,22.028,20.3081,20.4185,2480000.0],["2001-10-30",20.4185,20.6944,19.5539,19.8114,2346700.0],["2001-10-31",21.7061,21.7061,20.5104,21.2003,4173900.0],["2001-11-01",22.028,23.2237,21.4854,22.9938,4838000.0],["2001-11-02",23.2237,24.217,23.0674,24.0791,5019800.0],["2001-11-05",24.0975,24.5849,23.4812,23.6468,2934000.0],["2001-11-06",23.1777,24.1435,22.7638,23.9595,2777800.0],["2001-11-07",23.9135,24.9804,23.3801,24.0975,2353600.0],["2001-11-08",24.7413,25.7438,23.7296,23.9595,3291000.0],["2001-11-09",23.6836,24.4286,23.1777,23.7848,1911700.0],["2001-11-12",23.5824,24.8333,22.4143,24.6033,2032400.0],["2001-11-13",25.845,26.3969,24.8333,25.661,3045300.0],["2001-11-14",26.2129,26.6728,24.8609,25.2839,2462600.0],["2001-11-15",24.8333,25.7806,24.6033,25.0172,2170900.0],["2001-11-16",25.5231,25.9738,25.1828,25.2655,2762200.0],["2001-11-19",25.2656,25.799,24.7781,25.5691,2583400.0],["2001-11-20",25.1552,25.1644,23.748,23.9687,2225300.0],["2001-11-21",23.9135,24.5573,23.4536,24.2998,3342100.0],["2001-11-23",24.4654,25.1644,23.9227,24.8885,541200.0],["2001-11-26",24.5574,27.8225,24.5574,26.774,3766700.0],["2001-11-27",26.7739,27.5925,25.5415,26.6728,2649800.0],["2001-11-28",26.4428,26.8567,25.5599,25.5599,2228400.0],["2001-11-29",25.5691,27.1235,25.5691,27.0315,3012000.0],["2001-11-30",26.6452,26.6544,25.3851,25.6243,2666500.0],["2001-12-03",25.6243,26.2037,24.8793,25.2472,1895800.0],["2001-12-04",25.753,27.3626,25.5231,26.9027,3095200.0],["2001-12-05",27.5925,29.7999,27.5741,29.5332,3264900.0],["2001-12-06",29.432,30.3518,29.0825,29.9379,2967800.0],["2001-12-07",29.616,30.2598,28.8894,29.0917,2409600.0],["2001-12-10",29.0917,29.432,28.0524,28.1812,2263700.0],["2001-12-11",28.8342,29.2481,28.1444,28.4847,1628300.0],["2001-12-12",28.4847,29.0273,27.6017,28.6962,1703300.0],["2001-12-13",27.7765,27.9512,26.1209,26.2221,3018100.0],["2001-12-14",26.3969,27.3534,26.0381,27.1602,1882400.0],["2001-12-17",27.1603,28.779,27.0867,28.1628,1684400.0],["2001-12-18",28.1904,29.2481,28.126,28.917,2263500.0],["2001-12-19",28.2823,28.2823,27.2798,27.381,2040000.0],["2001-12-20",27.3626,27.5189,25.8542,25.9462,3175700.0],["2001-12-21",26.4428,26.9487,26.029,26.8475,2553000.0],["2001-12-24",26.6268,26.8475,25.937,25.937,483000.0],["2001-12-26",26.1485,27.5006,25.983,26.4888,779300.0],["2001-12-27",26.4796,27.6385,26.4796,27.5281,1542500.0],["2001-12-28",27.6109,28.2547,27.5833,27.8685,1395800.0],["2001-12-31",27.8685,28.0248,27.3534,27.7213,1607000.0],["2002-01-02",27.9604,28.2823,27.1418,28.2823,2559100.0],["2002-01-03",28.4203,30.8025,28.4203,30.7933,4131200.0],["2002-01-04",30.9956,31.2531,29.7999,31.0692,3020400.0],["2002-01-07",31.4095,31.7314,30.7473,31.3635,2617800.0],["2002-01-08",30.9956,32.0809,30.5357,31.6302,1844700.0],["2002-01-09",32.1821,32.7891,31.5291,31.8694,2227400.0],["2002-01-10",31.5015,31.8326,30.7197,31.2439,1412600.0],["2002-01-11",31.2439,32.0625,30.3518,30.7933,2708900.0],["2002-01-14",30.7933,31.4923,30.4162,30.5449,2377100.0],["2002-01-15",30.4897,31.1795,30.1954,30.8116,3749200.0],["2002-01-16",28.6962,28.7054,26.2129,26.2129,7836200.0],["2002-01-17",26.4428,26.4428,24.5298,24.8333,8616400.0],["2002-01-18",24.4654,25.5691,24.2722,24.9712,4694000.0],["2002-01-22",25.4311,25.4311,24.0515,24.0699,2118800.0],["2002-01-23",25.2012,26.6728,24.9252,26.0289,4738400.0],["2002-01-24",26.3049,27.0407,25.5415,25.661,2415000.0],["2002-01-25",26.0749,26.8107,25.6794,26.7188,1396200.0],["2002-01-28",27.0315,27.4822,26.5348,26.8843,1494500.0],["2002-01-29",27.3166,27.5741,25.8818,26.2037,1781300.0],["2002-01-30",26.4428,27.3534,25.753,27.3534,3214400.0],["2002-01-31",27.8225,28.0524,27.1326,27.4638,2261300.0],["2002-02-01",27.5465,27.8133,26.8383,27.5925,1880600.0],["2002-02-04",28.9262,28.9262,26.9855,27.1418,2926800.0],["2002-02-05",27.1419,27.9144,26.8199,27.0959,1648500.0],["2002-02-06",27.4086,27.9788,26.7096,27.7949,2131400.0],["2002-02-07",28.1904,28.1904,26.2221,26.2313,2070100.0],["2002-02-08",26.4428,26.8015,25.983,26.6452,2318200.0],["2002-02-11",27.2522,28.1812,27.1695,28.1812,2559600.0],["2002-02-12",27.8225,28.779,27.3166,28.3835,2305100.0],["2002-02-13",28.5123,30.7197,28.5031,30.6093,3571800.0],["2002-02-14",30.6093,31.0876,29.524,30.131,2771400.0],["2002-02-15",30.131,30.5817,29.6712,30.0759,2979800.0],["2002-02-19",29.8919,29.9011,28.9722,29.0549,1994200.0],["2002-02-20",29.524,30.9036,29.3401,30.8944,4610400.0],["2002-02-21",30.2598,30.5357,28.7974,28.7974,3637800.0],["2002-02-22",28.8066,29.2481,28.0524,28.2915,2431100.0],["2002-02-25",28.7422,31.1796,28.7422,30.7565,3387300.0],["2002-02-26",30.8117,31.7314,30.0023,31.4739,2989700.0],["2002-02-27",31.6854,32.4028,30.7289,31.0048,2822200.0],["2002-02-28",30.968,31.713,30.5909,30.8208,2312400.0],["2002-03-01",31.4647,34.5367,31.4647,34.5367,4624600.0],["2002-03-04",34.5366,36.7808,34.3895,36.0542,5965200.0],["2002-03-05",35.5944,36.5141,35.4104,35.9531,4797800.0],["2002-03-06",35.8703,36.1002,34.7206,35.7231,3595600.0],["2002-03-07",36.0543,36.413,35.2265,35.9163,3255600.0],["2002-03-08",36.2382,36.4129,35.3184,36.0542,4281100.0],["2002-03-11",35.9163,35.9163,34.4447,35.3184,3049300.0],["2002-03-12",34.4447,34.9229,33.81,34.4723,5130700.0],["2002-03-13",33.5617,33.8008,32.8351,32.8351,3950400.0],["2002-03-14",33.5709,33.7549,32.366,32.9823,2671100.0],["2002-03-15",34.0308,34.4906,33.3502,34.0308,3113000.0],["2002-03-18",34.7574,35.7691,34.2607,34.9413,2572500.0],["2002-03-19",35.4104,35.5484,34.4907,35.3184,2670300.0],["2002-03-20",34.6746,35.6404,34.3803,34.785,2419100.0],["2002-03-21",34.7206,35.4656,34.2791,35.4196,2015200.0],["2002-03-22",35.4288,36.0082,34.7298,34.9321,1630500.0],["2002-03-25",35.3184,35.8243,34.2607,34.3803,2108200.0],["2002-03-26",34.3803,35.392,33.9204,34.9965,1593700.0],["2002-03-27",34.9965,35.4104,34.6838,34.9505,1531900.0],["2002-03-28",35.9623,36.5049,35.8703,36.2658,3163200.0],["2002-04-01",36.1462,36.229,35.5024,36.045,2806700.0],["2002-04-02",35.8703,35.8795,34.7758,35.1897,2276900.0],["2002-04-03",35.0425,35.7323,33.7641,34.5367,2462300.0],["2002-04-04",34.3527,35.2173,33.8101,35.1345,1653900.0],["2002-04-05",35.5484,35.6127,33.8376,34.0308,1213800.0],["2002-04-08",33.0191,34.2515,32.6512,33.5709,2051000.0],["2002-04-09",33.7089,34.3435,32.1269,32.2373,2654100.0],["2002-04-10",32.2097,32.5592,31.0784,31.8602,5297800.0],["2002-04-11",32.6052,33.5709,32.4672,32.8351,3595600.0],["2002-04-12",32.9363,33.948,32.6604,33.8468,3033200.0],["2002-04-15",33.8468,35.0701,33.3962,34.7574,2636900.0],["2002-04-16",36.974,36.974,35.6036,36.321,4725700.0],["2002-04-17",35.6403,36.1278,35.1897,35.7783,5095400.0],["2002-04-18",34.7206,34.8494,33.111,33.5709,4063500.0],["2002-04-19",33.6169,34.2423,32.1913,32.7247,3088400.0],["2002-04-22",32.7247,32.7247,31.5015,32.1269,2832800.0],["2002-04-23",32.9271,32.9547,31.7498,31.897,2436700.0],["2002-04-24",32.0073,32.3568,30.0759,30.2138,3401000.0],["2002-04-25",29.9011,30.9956,29.6804,30.5357,3492700.0],["2002-04-26",30.8392,30.922,28.7882,28.9814,3101400.0],["2002-04-29",29.0365,29.8919,28.8342,29.2665,1991000.0],["2002-04-30",29.616,30.9588,29.2757,30.3058,2697000.0],["2002-05-01",30.1678,31.2531,28.871,31.014,2438600.0],["2002-05-02",30.8117,31.06,28.8434,29.386,3721300.0],["2002-05-03",29.386,29.4136,27.1327,27.6753,5451300.0],["2002-05-06",27.5925,28.3283,27.2706,27.5925,2368600.0],["2002-05-07",27.5925,27.8684,26.3968,27.4913,3497300.0],["2002-05-08",28.7422,29.7907,28.7422,29.1009,7544000.0],["2002-05-09",29.0641,29.7263,27.5925,27.7949,3585300.0],["2002-05-10",27.9144,28.2272,26.498,26.9395,2275000.0],["2002-05-13",27.3166,28.2731,27.0591,28.172,3018800.0],["2002-05-14",29.432,30.4897,29.0457,30.315,4017100.0],["2002-05-15",30.1034,31.0416,28.7698,29.524,3842300.0],["2002-05-16",29.662,29.8459,28.6502,29.6068,2760600.0],["2002-05-17",29.662,29.7079,27.9604,28.6686,3403800.0],["2002-05-20",28.8802,28.917,27.9696,28.4571,1292100.0],["2002-05-21",28.9262,28.963,27.1327,27.6385,1596200.0],["2002-05-22",27.4546,28.0064,26.2129,26.728,2962500.0],["2002-05-23",26.728,26.7372,25.2472,25.753,4677300.0],["2002-05-24",24.4194,25.5231,24.3642,25.3024,5067000.0],["2002-05-28",25.6151,25.845,24.5757,25.3207,2350000.0],["2002-05-29",25.3207,25.753,24.6585,25.5967,5216600.0],["2002-05-30",25.0908,25.3391,24.2998,25.1552,2503900.0],["2002-05-31",25.5691,25.7346,24.7505,24.9069,2333900.0],["2002-06-03",25.0172,25.1276,24.2446,24.3734,3641700.0],["2002-06-04",24.1435,25.6794,24.0515,25.2931,3652400.0],["2002-06-05",25.4219,25.845,24.6677,25.2931,2469600.0],["2002-06-06",25.1552,25.1552,24.3918,24.6861,2114200.0],["2002-06-07",23.0857,24.5206,23.0857,23.9871,2793000.0],["2002-06-10",24.1894,24.9712,23.794,23.9135,1252900.0],["2002-06-11",24.2814,24.3734,23.1777,23.2697,3504000.0],["2002-06-12",23.1593,24.6953,23.095,24.2814,3804400.0],["2002-06-13",23.7756,24.5849,23.2513,23.4536,2643000.0],["2002-06-14",22.9938,23.9871,22.6719,23.7848,3061000.0],["2002-06-17",24.3642,25.2012,24.1067,25.1552,2150700.0],["2002-06-18",25.0632,26.2037,24.4194,24.493,2211600.0],["2002-06-19",24.5022,24.5022,23.3157,23.3709,2352300.0],["2002-06-20",23.4996,24.1435,22.5063,22.727,3573100.0],["2002-06-21",22.304,23.003,21.9269,22.1016,2278400.0],["2002-06-24",22.1016,23.3157,21.6969,22.8742,2874300.0],["2002-06-25",22.9938,23.5916,21.5222,21.8901,1885200.0],["2002-06-26",21.4302,22.8558,20.9795,22.8558,2391300.0],["2002-06-27",23.1593,23.4353,21.982,22.6719,3408700.0],["2002-06-28",22.8098,23.3157,21.6141,21.6141,2812100.0],["2002-07-01",21.7521,22.258,20.0046,20.6024,2895300.0],["2002-07-02",20.2345,20.2437,18.441,18.7169,4536300.0],["2002-07-03",18.8549,19.3056,18.2111,18.5238,5483900.0],["2002-07-05",19.0848,20.676,18.6709,20.6392,2597900.0],["2002-07-08",20.6392,20.8783,19.4343,19.6183,2998600.0],["2002-07-09",18.8549,19.3148,18.303,18.8917,3030400.0],["2002-07-10",19.3148,19.3148,18.0455,18.1099,2978400.0],["2002-07-11",18.1651,19.5447,17.7052,19.5355,5414600.0],["2002-07-12",19.7654,20.3081,19.1952,19.4435,3201100.0],["2002-07-15",19.4803,20.4185,18.579,20.4185,3351100.0],["2002-07-16",19.9586,21.1175,19.4067,20.0046,4631300.0],["2002-07-17",19.3608,19.9402,16.8314,16.997,9293900.0],["2002-07-18",16.7855,17.0154,15.7829,16.0864,6744000.0],["2002-07-19",16.0864,16.6475,15.6818,15.9117,4081000.0],["2002-07-22",15.7277,16.3164,15.5622,15.9117,3387300.0],["2002-07-23",16.0956,16.1416,13.7963,14.1182,4465200.0],["2002-07-24",13.9802,14.67,13.5663,14.67,4200700.0],["2002-07-25",14.2377,14.2561,12.6006,12.9409,4724200.0],["2002-07-26",14.0262,14.0262,12.7661,13.18,3551900.0],["2002-07-29",13.6123,14.2469,13.2444,14.1918,2436200.0],["2002-07-30",14.1918,15.0011,14.063,14.854,1889300.0],["2002-07-31",14.716,14.716,13.4743,13.7963,3231800.0],["2002-08-01",13.7963,14.1642,13.1432,13.2168,2070400.0],["2002-08-02",13.2444,13.2628,12.3706,12.6558,2467500.0],["2002-08-05",12.6926,12.9225,11.7544,11.9936,2041100.0],["2002-08-06",12.0947,13.3364,12.0947,12.8673,2591500.0],["2002-08-07",13.3364,13.5939,12.2787,13.0973,3188400.0],["2002-08-08",12.8765,13.4468,12.4258,13.3272,2290500.0],["2002-08-09",13.0145,13.7871,12.8765,13.4376,1668400.0],["2002-08-12",12.9685,13.3364,12.6466,13.1708,1026900.0],["2002-08-13",13.0145,13.6675,12.6098,12.711,1705800.0],["2002-08-14",12.711,13.5111,12.4166,13.5111,1939500.0],["2002-08-15",13.4468,13.925,13.0237,13.6031,2053500.0],["2002-08-16",13.6031,14.762,13.2996,14.3113,2541400.0],["2002-08-19",14.3849,15.0839,13.9802,14.9368,2464200.0],["2002-08-20",14.5781,14.5781,13.7595,14.0262,2159600.0],["2002-08-21",14.4861,15.0563,14.0538,14.8816,3130200.0],["2002-08-22",14.8908,15.5254,14.4861,14.7528,1808700.0],["2002-08-23",14.017,14.4217,13.5663,13.5663,1703700.0],["2002-08-26",13.5847,13.6675,12.8949,13.41,2477200.0],["2002-08-27",13.5847,13.5847,12.6282,12.711,2192000.0],["2002-08-28",12.6466,12.6466,12.0211,12.1131,1540600.0],["2002-08-29",11.037,11.9016,10.9726,11.5797,3887000.0],["2002-08-30",11.5705,12.0947,11.2853,11.6348,2495600.0],["2002-09-03",11.644,11.644,11.129,11.1842,2184300.0],["2002-09-04",11.1842,11.4509,10.6323,11.2118,2469100.0],["2002-09-05",10.7151,10.9726,10.3932,10.5863,2427000.0],["2002-09-06",11.7268,12.3247,11.221,11.4233,3120600.0],["2002-09-09",11.3313,11.69,10.945,11.5153,1976200.0],["2002-09-10",11.4601,12.2143,11.4601,12.1039,2022400.0],["2002-09-11",12.2787,12.7661,12.2511,12.3063,1315300.0],["2002-09-12",11.8648,12.0763,11.3865,11.6348,2172900.0],["2002-09-13",11.5705,11.7728,11.1658,11.3129,1788700.0],["2002-09-16",11.221,11.4509,10.6967,10.7611,1837400.0],["2002-09-17",11.2669,11.3129,10.476,10.6231,2307200.0],["2002-09-18",10.4852,10.5036,10.1173,10.1632,3930700.0],["2002-09-19",9.8137,9.9517,9.2159,9.2711,5149300.0],["2002-09-20",9.2435,9.501,9.2159,9.2527,3087300.0],["2002-09-23",9.2067,9.2895,8.2686,8.3237,3499000.0],["2002-09-24",8.2318,8.8756,8.1122,8.4709,3960400.0],["2002-09-25",8.9124,9.0136,8.2962,8.848,3001200.0],["2002-09-26",8.848,8.9768,8.4709,8.5537,3060100.0],["2002-09-27",8.5629,9.1975,8.4893,9.0228,3128800.0],["2002-09-30",8.7836,9.0595,8.5721,8.8296,2737600.0],["2002-10-01",8.8296,8.9124,8.3421,8.7376,2668500.0],["2002-10-02",8.5077,8.9952,7.6247,8.5261,1976100.0],["2002-10-03",8.5721,8.5997,7.8639,8.0478,2329200.0],["2002-10-04",7.9099,7.9375,7.2384,7.3396,3801900.0],["2002-10-07",7.3396,7.3488,6.751,6.9441,2377900.0],["2002-10-08",7.1741,7.1925,6.5302,6.9625,2860500.0],["2002-10-09",6.8705,7.1281,6.5762,6.6406,2370700.0],["2002-10-10",6.7142,7.4408,6.659,7.3304,2929500.0],["2002-10-11",7.5052,8.9216,7.45,8.6457,6035100.0],["2002-10-14",8.6549,8.7008,8.2778,8.4617,1996700.0],["2002-10-15",8.7836,9.4182,8.7836,9.1055,4213800.0],["2002-10-16",8.7376,9.1147,8.3329,8.4341,3911000.0],["2002-10-17",8.8756,9.2343,8.8572,9.1055,4048600.0],["2002-10-18",8.9676,9.7126,8.6825,9.7126,3450500.0],["2002-10-21",9.4274,10.4116,9.2435,10.3012,3016200.0],["2002-10-22",9.8413,10.0253,9.4458,9.5746,3565500.0],["2002-10-23",9.5838,10.292,9.2343,10.1081,3878600.0],["2002-10-24",10.5403,11.4049,10.2276,10.3104,4600800.0],["2002-10-25",10.3104,11.0186,10.3104,11.0094,1565700.0],["2002-10-28",11.6348,11.6624,10.8531,11.1474,3053000.0],["2002-10-29",10.899,11.221,9.9793,10.5036,2226800.0],["2002-10-30",10.5771,11.5981,10.5771,11.5521,3478600.0],["2002-10-31",11.4693,11.7912,10.8071,11.1382,2546600.0],["2002-11-01",10.9358,11.6808,10.5863,11.6348,2570800.0],["2002-11-04",12.0487,12.8765,11.9016,12.1407,3340300.0],["2002-11-05",11.9108,11.9844,11.3129,11.828,1982000.0],["2002-11-06",12.0579,12.3615,11.4969,12.3615,2924000.0],["2002-11-07",11.828,11.9936,11.037,11.1014,2571400.0],["2002-11-08",10.7335,11.2669,10.2092,10.7243,2611200.0],["2002-11-11",10.6691,10.6691,9.7494,10.2092,2083100.0],["2002-11-12",10.2092,10.5403,9.7678,10.0345,3979900.0],["2002-11-13",9.9793,10.4208,9.7953,10.2368,3316100.0],["2002-11-14",10.8807,11.3497,10.3472,11.3497,2172500.0],["2002-11-15",11.0278,11.7176,10.7427,11.5429,3070200.0],["2002-11-18",11.8188,12.1131,11.4417,11.5705,2649500.0],["2002-11-19",11.5797,12.6006,11.2669,11.6348,4596000.0],["2002-11-20",11.8188,13.7135,11.8188,13.7135,6801500.0],["2002-11-21",14.063,15.2587,13.8239,14.716,6624000.0],["2002-11-22",14.7252,14.9,14.3941,14.6976,3217800.0],["2002-11-25",14.6976,15.6266,14.3481,15.1483,3135000.0],["2002-11-26",15.4518,15.8197,14.2653,14.3021,2063600.0],["2002-11-27",14.4861,15.645,14.4861,15.6266,3725200.0],["2002-11-29",15.6266,15.6358,15.0011,15.0747,1081700.0],["2002-12-02",15.6358,16.1692,15.0379,15.1759,2111400.0],["2002-12-03",15.0839,15.0839,14.4401,14.6332,1884200.0],["2002-12-04",14.6332,14.6332,12.8765,13.5571,6743300.0],["2002-12-05",14.1734,14.1734,13.3088,13.7135,2934300.0],["2002-12-06",13.2168,13.5479,12.7845,13.2168,2781400.0],["2002-12-09",13.226,13.226,11.5613,11.9108,3042600.0],["2002-12-10",12.0763,13.0881,11.828,12.8397,3348300.0],["2002-12-11",12.6466,13.2628,12.2327,12.7845,2298000.0],["2002-12-12",12.9133,13.0605,12.5086,12.6742,1117000.0],["2002-12-13",12.6834,12.6834,12.0119,12.0763,1750900.0],["2002-12-16",12.3247,13.1708,12.1039,13.1432,2578100.0],["2002-12-17",13.1524,13.7135,12.9593,13.5203,3609700.0],["2002-12-18",13.1065,13.1065,12.1867,12.2971,2499200.0],["2002-12-19",12.3063,12.7202,12.2511,12.3615,3755500.0],["2002-12-20",12.3615,12.711,12.0763,12.3615,2428000.0],["2002-12-23",12.1683,12.9685,12.1683,12.8765,2041700.0],["2002-12-24",12.8397,13.0145,12.5454,12.5822,583900.0],["2002-12-26",12.8397,13.0421,12.573,12.6374,1555300.0],["2002-12-27",12.6374,12.6742,12.2787,12.3707,922900.0],["2002-12-30",12.4166,12.619,11.92,12.0579,1176500.0],["2002-12-31",11.9935,12.2971,11.8556,11.966,1546800.0],["2003-01-02",12.2051,12.9593,11.9936,12.9225,3180600.0],["2003-01-03",12.8949,13.3088,12.7477,13.0421,2288500.0],["2003-01-06",13.3364,14.201,13.2444,14.0906,2924100.0],["2003-01-07",14.1918,14.716,14.1182,14.2193,2942400.0],["2003-01-08",14.2285,14.2285,13.5479,13.7135,1958400.0],["2003-01-09",13.8974,14.2469,13.8055,13.9802,2421300.0],["2003-01-10",13.6675,14.6516,13.6675,14.5413,3349900.0],["2003-01-13",14.9092,14.946,13.7411,13.7779,3161100.0],["2003-01-14",13.9342,14.2377,13.5663,14.2377,2624800.0],["2003-01-15",13.5203,13.5663,11.874,11.9476,13861800.0],["2003-01-16",12.0028,12.0487,10.8439,11.4141,11505000.0],["2003-01-17",11.2302,11.5337,10.991,11.1934,4584500.0],["2003-01-21",11.221,11.4325,10.6691,10.9174,3535600.0],["2003-01-22",10.9174,11.2761,10.7519,11.083,3885100.0],["2003-01-23",11.3221,11.5245,10.899,11.3957,3339000.0],["2003-01-24",11.3129,11.3681,10.6139,10.6323,3648500.0],["2003-01-27",10.5128,11.0462,10.1449,10.2276,2454200.0],["2003-01-28",10.3656,10.43,9.9885,10.1265,3194000.0],["2003-01-29",10.1173,10.2276,9.8505,9.8873,5489100.0],["2003-01-30",9.8965,10.0253,9.2895,9.3447,4077400.0],["2003-01-31",8.0478,9.5562,8.0478,9.5562,5955900.0],["2003-02-03",9.5654,9.8413,9.4366,9.5378,2844700.0],["2003-02-04",9.547,9.5746,9.2343,9.3631,2407900.0],["2003-02-05",9.5194,9.8781,9.3907,9.3907,2600800.0],["2003-02-06",9.4458,9.5562,9.0136,9.1515,2888700.0],["2003-02-07",9.2895,9.3171,8.7744,8.8572,1413000.0],["2003-02-10",8.9492,9.0871,8.7376,8.9584,1202100.0],["2003-02-11",8.9676,9.2067,8.7652,8.8204,1746000.0],["2003-02-12",8.8204,8.9952,8.6916,8.8112,1734000.0],["2003-02-13",8.8112,9.0963,8.7744,8.94,2007700.0],["2003-02-14",8.9952,9.5194,8.9952,9.4918,1985300.0],["2003-02-18",9.7494,10.3012,9.7494,10.0621,2903000.0],["2003-02-19",10.0621,10.1724,9.777,9.9609,1707800.0],["2003-02-20",10.0437,10.2736,9.9057,10.1724,3182700.0],["2003-02-21",10.6691,10.7151,10.1449,10.6691,4008800.0],["2003-02-24",10.5771,10.8163,10.522,10.6783,2175700.0],["2003-02-25",10.6783,10.6783,10.0529,10.5955,2375600.0],["2003-02-26",10.5955,10.5955,10.1173,10.1816,2247800.0],["2003-02-27",10.3012,10.5679,10.0713,10.4944,2331800.0],["2003-02-28",10.4944,10.8439,10.2828,10.6599,1987600.0],["2003-03-03",10.7519,10.945,10.1265,10.2368,1787100.0],["2003-03-04",10.246,10.2552,9.8873,9.9609,2905200.0],["2003-03-05",9.9793,10.1724,9.731,9.9885,1678600.0],["2003-03-06",9.9425,10.1081,9.685,9.8413,2519300.0],["2003-03-07",9.5654,9.7126,9.3447,9.6206,4110200.0],["2003-03-10",9.5654,9.8321,9.4734,9.7494,2070100.0],["2003-03-11",9.7126,9.9057,9.7034,9.8781,2352600.0],["2003-03-12",9.8781,10.3196,9.8413,10.2828,3232600.0],["2003-03-13",10.7611,11.6257,10.5312,11.4969,5370000.0],["2003-03-14",11.2577,11.6808,11.175,11.2761,5142100.0],["2003-03-17",11.129,12.1867,11.0922,11.7728,3513400.0],["2003-03-18",11.7728,12.4166,11.4969,12.0855,2299100.0],["2003-03-19",12.0855,12.1683,11.6257,11.9108,3030600.0],["2003-03-20",11.9108,12.4166,11.6348,12.2051,3329700.0],["2003-03-21",12.481,12.6374,12.2327,12.5362,2714400.0],["2003-03-24",12.1407,12.1775,11.8004,11.9476,2123800.0],["2003-03-25",12.0211,12.1867,11.6992,11.8924,2739200.0],["2003-03-26",11.9016,12.1959,11.4969,11.6348,3670200.0],["2003-03-27",11.5429,11.5429,10.945,11.3497,5522600.0],["2003-03-28",11.221,11.4049,11.0278,11.0462,1843100.0],["2003-03-31",10.1173,11.0002,10.1173,10.7059,2774400.0],["2003-04-01",10.8347,11.175,10.7703,11.0186,2054300.0],["2003-04-02",11.3405,11.8188,11.3405,11.8004,2327600.0],["2003-04-03",11.8004,11.9568,11.6348,11.782,2002300.0],["2003-04-04",11.782,11.8096,11.129,11.4785,2515200.0],["2003-04-07",12.0303,12.1591,11.6992,11.8188,2251700.0],["2003-04-08",11.7268,11.8188,11.3497,11.3773,1719900.0],["2003-04-09",11.3681,11.6348,10.8531,10.9174,2118400.0],["2003-04-10",11.1014,11.2577,10.9266,10.9818,2055800.0],["2003-04-11",11.1842,11.4049,10.8715,10.9174,1931200.0],["2003-04-14",10.9174,11.3313,10.6691,11.3313,2639800.0],["2003-04-15",11.3313,11.5429,10.3196,11.3865,2685500.0],["2003-04-16",11.69,11.7176,10.6231,10.7979,4812700.0],["2003-04-17",10.7979,11.5613,10.7519,11.3589,4041800.0],["2003-04-21",11.3589,11.3681,11.0094,11.1658,2147400.0],["2003-04-22",11.1658,11.6073,10.9358,11.6073,1974700.0],["2003-04-23",11.6073,11.7084,11.2945,11.4509,2163500.0],["2003-04-24",11.4509,11.4877,11.1198,11.1474,1237100.0],["2003-04-25",11.1474,11.1474,10.384,10.5219,2681800.0],["2003-04-28",10.5495,10.8899,10.5311,10.7611,2532400.0],["2003-04-29",10.8071,11.129,10.6323,10.7887,3793500.0],["2003-04-30",10.8163,10.9634,10.6691,10.6691,5528900.0],["2003-05-01",10.7335,10.8531,10.5863,10.7611,1839000.0],["2003-05-02",10.8163,11.7912,10.7795,11.7268,4988000.0],["2003-05-05",11.7268,12.2879,11.6257,12.0579,3702100.0],["2003-05-06",11.9752,12.3155,11.7544,12.1131,2616600.0],["2003-05-07",11.9292,12.0027,11.5153,11.5981,1962200.0],["2003-05-08",11.037,11.5981,11.037,11.221,3145900.0],["2003-05-09",11.4509,12.0947,11.3957,12.0119,2508500.0],["2003-05-12",12.0119,13.0881,11.8372,12.8857,4741900.0],["2003-05-13",12.8857,13.2444,12.4074,13.1432,4241000.0],["2003-05-14",13.1248,13.134,12.5546,12.9501,2231000.0],["2003-05-15",13.0237,13.1432,12.7753,13.0145,1785500.0],["2003-05-16",13.0145,13.1984,12.6558,13.1616,2978000.0],["2003-05-19",12.9041,13.0237,12.665,12.6926,2781300.0],["2003-05-20",12.7018,13.3732,12.7018,12.8397,3132500.0],["2003-05-21",12.9317,13.5663,12.9317,13.3548,2975100.0],["2003-05-22",13.3088,14.2561,13.2444,13.971,5150200.0],["2003-05-23",13.971,14.3021,13.7503,14.0906,2952700.0],["2003-05-27",13.8698,15.0103,13.8239,14.808,4776000.0],["2003-05-28",14.8172,15.0931,14.7068,15.0839,4549100.0],["2003-05-29",15.0839,15.3966,14.9919,15.1483,3950300.0],["2003-05-30",15.5162,15.8565,15.4058,15.7737,3443100.0],["2003-06-02",15.9761,16.3716,15.4978,15.5438,4280200.0],["2003-06-03",15.5346,15.6909,15.3414,15.5254,2987400.0],["2003-06-04",15.5438,16.4635,15.4058,16.206,2125700.0],["2003-06-05",16.206,16.6935,15.8197,16.6475,3922700.0],["2003-06-06",17.2913,17.4753,16.1692,16.206,3447600.0],["2003-06-09",16.1968,16.2428,15.7737,15.8749,2953500.0],["2003-06-10",15.9577,16.0956,15.4978,15.9209,3686600.0],["2003-06-11",15.9209,16.2704,15.4518,16.0313,4735900.0],["2003-06-12",16.0313,16.0956,15.6174,15.9669,2135400.0],["2003-06-13",15.7921,15.9117,15.0839,15.2035,2027400.0],["2003-06-16",15.415,15.7369,15.0195,15.7369,1636500.0],["2003-06-17",15.9025,16.5463,15.4702,16.4543,2547200.0],["2003-06-18",16.3256,17.6776,16.1968,17.4661,5189800.0],["2003-06-19",17.5121,17.6592,16.4911,16.6383,3255700.0],["2003-06-20",16.7763,16.7763,16.2704,16.4727,2507400.0],["2003-06-23",16.4635,16.5923,15.7737,15.8933,1225400.0],["2003-06-24",15.6174,16.0956,14.9919,15.5254,2009000.0],["2003-06-25",15.3966,15.8197,15.1115,15.2863,2532200.0],["2003-06-26",15.3506,15.9025,15.3506,15.8013,2986100.0],["2003-06-27",15.8473,16.4176,15.8013,15.9301,2134300.0],["2003-06-30",16.16,16.4359,15.6818,15.9209,2503800.0],["2003-07-01",15.9209,16.298,15.4058,16.2704,2160400.0],["2003-07-02",16.2704,16.4359,16.1324,16.4175,2532100.0],["2003-07-03",16.068,16.4084,16.0588,16.1232,1026900.0],["2003-07-07",16.9234,17.6316,16.5003,17.5029,3392700.0],["2003-07-08",17.5029,17.7052,17.1993,17.6132,3437700.0],["2003-07-09",17.6132,18.0639,17.2453,17.7788,4316600.0],["2003-07-10",15.599,17.6408,15.415,17.4569,3165400.0],["2003-07-11",17.4661,17.5121,16.8406,17.1074,2883400.0],["2003-07-14",17.6408,17.9811,17.4845,17.5856,2793900.0],["2003-07-15",17.742,17.9259,16.905,17.1901,4238300.0],["2003-07-16",17.1074,17.1074,15.1851,15.4978,9984300.0],["2003-07-17",15.4978,15.6358,14.9,15.3322,3912700.0],["2003-07-18",15.3966,15.507,14.8172,15.0747,2450300.0],["2003-07-21",14.8448,15.0471,14.4953,14.7528,1827300.0],["2003-07-22",14.9827,15.3231,14.8172,15.2679,2809800.0],["2003-07-23",15.5438,16.16,15.2771,15.9301,3301000.0],["2003-07-24",16.0681,16.1876,15.5346,15.6358,2555000.0],["2003-07-25",15.6358,15.9393,15.3414,15.8933,1801800.0],["2003-07-28",15.8933,16.1324,15.6358,16.0129,2555300.0],["2003-07-29",16.0129,16.0221,15.4242,15.7185,1739200.0],["2003-07-30",15.7829,15.8197,15.4978,15.5162,1288400.0],["2003-07-31",15.7001,15.8749,15.1299,15.1299,3072300.0],["2003-08-01",15.1483,15.2219,14.8448,15.1851,2465100.0],["2003-08-04",15.1851,15.5254,14.8356,15.0747,2057000.0],["2003-08-05",15.1207,15.1207,14.716,14.7252,1684800.0],["2003-08-06",14.716,14.854,14.3113,14.3481,2255000.0],["2003-08-07",14.4861,14.5781,14.0262,14.4677,3017100.0],["2003-08-08",14.5045,14.5781,13.6951,13.8606,2112800.0],["2003-08-11",13.9342,14.2653,13.8882,13.971,2357600.0],["2003-08-12",14.063,14.5413,13.8239,14.5321,1916200.0],["2003-08-13",14.5413,15.3414,14.5413,14.8816,3310700.0],["2003-08-14",14.8908,15.3598,14.7068,15.1391,2122600.0],["2003-08-15",15.3047,15.3047,14.5413,14.7252,1146900.0],["2003-08-18",14.9736,15.9301,14.9736,15.8473,2370200.0],["2003-08-19",15.8565,16.436,15.8473,16.1876,3046100.0],["2003-08-20",15.3598,16.1324,15.3598,15.8381,3056300.0],["2003-08-21",15.9117,16.4911,15.8749,16.4635,2705700.0],["2003-08-22",16.7395,17.0154,15.8197,15.8657,2975600.0],["2003-08-25",15.8657,15.9761,15.6358,15.9577,2152100.0],["2003-08-26",15.6358,16.0037,15.3874,15.8933,2869100.0],["2003-08-27",15.7002,16.3624,15.7002,16.344,2201600.0],["2003-08-28",16.6935,16.6935,16.344,16.3992,4214500.0],["2003-08-29",16.3992,16.5739,16.1876,16.3992,2423700.0],["2003-09-02",16.3992,16.5279,15.8381,16.0864,3521800.0],["2003-09-03",16.2336,16.9418,16.068,16.5095,4444400.0],["2003-09-04",16.5555,17.8892,16.4635,17.7052,4450600.0],["2003-09-05",17.7052,18.7353,16.5647,18.4962,5510900.0],["2003-09-08",18.7629,19.2964,18.533,19.2872,3916900.0],["2003-09-09",19.2872,19.5999,18.7721,19.3424,4469200.0],["2003-09-10",18.9377,19.0389,17.9443,18.1283,5315200.0],["2003-09-11",18.1283,18.8365,17.7788,18.4042,4050000.0],["2003-09-12",18.4042,18.8549,18.1283,18.8181,2747600.0],["2003-09-15",18.8273,19.232,18.4962,18.579,2821100.0],["2003-09-16",18.579,19.6735,18.4502,19.5263,3504700.0],["2003-09-17",19.5355,20.0966,19.4343,19.6459,3544300.0],["2003-09-18",19.6459,20.2621,17.788,19.977,4723700.0],["2003-09-19",19.977,20.7404,19.977,20.2345,3963500.0],["2003-09-22",19.8666,19.9126,19.5723,19.9126,2592700.0],["2003-09-23",19.931,20.1425,19.6919,20.115,2250400.0],["2003-09-24",20.0506,20.1426,18.8089,18.8733,2304600.0],["2003-09-25",18.9745,19.3884,18.579,18.6158,2893400.0],["2003-09-26",18.579,18.579,17.8524,17.9259,3656400.0],["2003-09-29",17.9351,18.0823,17.4477,17.8984,4992200.0],["2003-09-30",17.9076,17.9076,16.951,17.1074,3990000.0],["2003-10-01",17.1717,17.3465,16.8774,17.1993,3391900.0],["2003-10-02",17.1442,17.6408,17.0706,17.2085,2336500.0],["2003-10-03",17.5212,17.8432,17.4477,17.4661,6104300.0],["2003-10-06",17.4845,17.6132,17.1534,17.5397,1615900.0],["2003-10-07",17.4017,18.2203,17.3465,18.1191,2547600.0],["2003-10-08",18.2571,18.579,17.7052,17.7696,2661100.0],["2003-10-09",18.0731,18.4226,17.7052,17.8064,2617300.0],["2003-10-10",18.0731,18.0731,17.5304,17.6224,1957300.0],["2003-10-13",17.6316,18.1191,17.3281,17.3373,2945800.0],["2003-10-14",17.3741,18.0271,16.9234,17.9627,4414100.0],["2003-10-15",18.9469,19.8574,18.395,18.6617,6753500.0],["2003-10-16",18.4134,18.8733,18.4042,18.8181,2317900.0],["2003-10-17",18.9469,18.9469,18.1099,18.1467,2198000.0],["2003-10-20",18.1467,18.6709,18.0179,18.5238,2269400.0],["2003-10-21",18.6158,18.9009,18.3858,18.7353,1909600.0],["2003-10-22",18.0363,18.3582,17.6776,17.6868,2306100.0],["2003-10-23",17.2453,17.4845,17.0154,17.2177,3152700.0],["2003-10-24",17.1074,17.5305,16.7579,17.1074,2362500.0],["2003-10-27",17.2177,17.558,17.1442,17.3557,1635200.0],["2003-10-28",17.8432,20.1885,17.8432,20.0782,6920800.0],["2003-10-29",19.8482,20.6116,19.8482,20.3633,4288800.0],["2003-10-30",20.6944,21.6141,20.5564,21.0439,6258300.0],["2003-10-31",21.0439,21.3014,20.7956,20.9519,2423600.0],["2003-11-03",21.1819,22.2948,21.1819,22.2948,4321200.0],["2003-11-04",22.2948,22.3407,21.6141,21.7981,3623400.0],["2003-11-05",21.7981,22.2948,21.4946,22.1384,2186900.0],["2003-11-06",22.166,23.2789,22.1292,23.1869,4416400.0],["2003-11-07",23.2421,23.518,22.6902,23.1409,3709000.0],["2003-11-10",23.0214,23.2053,21.8073,21.9085,3667600.0],["2003-11-11",21.9085,22.4327,21.8441,22.074,2613100.0],["2003-11-12",22.212,22.7914,22.166,22.7454,3312600.0],["2003-11-13",22.7454,23.1041,21.9361,22.212,4767100.0],["2003-11-14",22.258,22.258,20.8783,21.1543,3815700.0],["2003-11-17",21.1543,21.467,20.6944,21.2922,2220400.0],["2003-11-18",22.2488,22.7454,21.559,21.6877,4904300.0],["2003-11-19",21.6877,22.212,21.6509,22.074,2290600.0],["2003-11-20",21.8441,22.3867,21.6049,21.6141,1887600.0],["2003-11-21",21.6877,22.0648,21.5038,21.8809,2582400.0],["2003-11-24",22.0188,22.6811,22.0188,22.6811,1719600.0],["2003-11-25",22.9018,23.0949,22.5799,22.5799,2406800.0],["2003-11-26",22.8926,23.1225,22.3591,22.865,1851300.0],["2003-11-28",22.7271,23.1501,22.6535,23.1501,602000.0],["2003-12-01",23.2605,23.472,22.8282,23.0949,3237800.0],["2003-12-02",23.0949,23.3985,22.8282,23.2053,2527100.0],["2003-12-03",23.2697,24.1986,23.2697,23.5456,4786800.0],["2003-12-04",23.5456,23.6928,22.0648,22.6811,3761200.0],["2003-12-05",22.4695,22.4695,21.7521,21.7981,4346900.0],["2003-12-08",21.7981,21.9637,21.237,21.6141,2625500.0],["2003-12-09",21.7981,21.8441,20.8507,20.9243,2290300.0],["2003-12-10",20.9703,21.2003,20.4645,20.8967,2344500.0],["2003-12-11",20.8783,21.4854,20.8324,21.329,2532200.0],["2003-12-12",21.5314,21.7797,21.2279,21.6509,1697300.0],["2003-12-15",22.0648,22.074,20.7404,20.7404,2516600.0],["2003-12-16",20.7864,20.9059,20.0046,20.5932,3170200.0],["2003-12-17",20.6024,20.8783,20.1333,20.2713,1949400.0],["2003-12-18",20.8232,21.9728,20.7404,21.7705,3011600.0],["2003-12-19",21.7061,22.028,21.605,21.6785,2791600.0],["2003-12-22",21.4026,21.8441,21.2462,21.5222,1505700.0],["2003-12-23",21.5222,22.4419,21.4762,22.3959,1870900.0],["2003-12-24",22.4695,22.9938,22.4695,22.7914,1372400.0],["2003-12-26",22.8006,22.9662,22.7546,22.8558,665700.0],["2003-12-29",22.8466,23.3985,22.8282,23.3801,1974800.0],["2003-12-30",23.4077,23.6468,23.1685,23.4904,1996800.0],["2003-12-31",23.4904,23.564,23.2145,23.4077,2062500.0],["2004-01-02",23.4077,23.4996,23.0214,23.1317,2639500.0],["2004-01-05",23.2329,24.1895,23.2145,24.1343,3130200.0],["2004-01-06",23.9503,24.4194,23.8307,24.309,2626100.0],["2004-01-07",24.1251,24.493,23.7296,24.4194,3048800.0],["2004-01-08",24.9253,25.6335,24.7597,25.5599,4506000.0],["2004-01-09",25.3299,25.8082,24.8793,25.3483,4262400.0],["2004-01-12",25.3851,25.5231,25.0816,25.5139,2855000.0],["2004-01-13",25.753,25.753,24.2538,24.6033,3817600.0],["2004-01-14",24.8793,24.8793,23.9963,24.4838,2926000.0],["2004-01-15",25.4679,27.6109,25.4679,27.5925,14559300.0],["2004-01-16",27.5925,28.0432,27.3902,27.8685,8155000.0],["2004-01-20",28.0524,28.2364,27.427,28.2272,3023200.0],["2004-01-21",28.1352,28.1444,27.1327,27.427,2026200.0],["2004-01-22",27.3626,27.6845,25.9094,25.9646,3995500.0],["2004-01-23",26.1669,26.2681,25.2012,25.4587,4733200.0],["2004-01-26",25.6151,25.8818,25.2012,25.7438,2557000.0],["2004-01-27",25.753,25.9186,24.5757,24.6401,3326000.0],["2004-01-28",24.9436,25.5323,24.539,24.6033,3482100.0],["2004-01-29",24.7505,24.8885,23.472,23.9043,3337100.0],["2004-01-30",23.9135,24.8793,23.9135,24.7413,3757300.0],["2004-02-02",24.8609,25.0724,24.1894,24.2998,2952000.0],["2004-02-03",24.9437,24.9437,23.3985,23.6376,3656100.0],["2004-02-04",23.1777,23.3157,22.5247,22.5339,3823100.0],["2004-02-05",22.7178,23.2605,22.2948,22.5247,4813900.0],["2004-02-06",22.7178,24.7597,22.7087,24.6217,5287400.0],["2004-02-09",24.6585,24.8057,24.1986,24.263,2239700.0],["2004-02-10",24.355,24.5849,23.9227,24.2262,1926600.0],["2004-02-11",24.1435,24.9712,24.0791,24.8425,4007200.0],["2004-02-12",24.6033,25.4403,24.4286,24.5665,2018900.0],["2004-02-13",24.7045,25.0632,23.0398,23.748,2570800.0],["2004-02-17",23.8859,24.4378,23.7388,24.3182,2182700.0],["2004-02-18",24.2262,24.5941,23.9687,24.2354,1440700.0],["2004-02-19",25.0632,25.2104,23.6468,23.7664,4154700.0],["2004-02-20",23.6836,23.9135,22.7178,22.8742,5655400.0],["2004-02-23",22.9754,23.0765,21.4026,21.7337,5566000.0],["2004-02-24",21.6877,21.6877,20.9887,21.1911,6065800.0],["2004-02-25",21.4578,22.3499,21.3014,22.3499,4697500.0],["2004-02-26",22.1292,22.911,21.9636,22.6443,3865400.0],["2004-02-27",22.5799,22.8558,22.3224,22.6719,3028100.0],["2004-03-01",22.6719,23.3617,22.5615,23.3433,2393300.0],["2004-03-02",23.1317,23.6652,22.9938,23.2237,2569500.0],["2004-03-03",22.9938,23.003,21.7981,21.9177,3992400.0],["2004-03-04",21.9361,22.12,21.5958,21.9821,3469600.0],["2004-03-05",21.8901,22.3867,21.4394,22.12,3899400.0],["2004-03-08",22.258,22.5247,20.9703,21.0255,3203200.0],["2004-03-09",21.0623,21.467,20.5564,21.3014,5350400.0],["2004-03-10",21.2371,21.605,20.3725,20.5656,3353400.0],["2004-03-11",20.4185,21.1543,20.3817,20.6024,5038100.0],["2004-03-12",20.8324,21.3382,20.7036,21.0163,2318600.0],["2004-03-15",20.8783,20.8783,19.324,20.1885,2491700.0],["2004-03-16",20.4645,20.7404,19.7838,20.3817,2597800.0],["2004-03-17",20.6024,21.1359,20.5196,21.1083,2173000.0],["2004-03-18",21.1083,21.3198,20.4645,20.722,2835900.0],["2004-03-19",20.2069,20.3725,19.3883,19.4067,5059900.0],["2004-03-22",19.278,19.5907,19.0388,19.3975,3315400.0],["2004-03-23",19.6367,19.6827,18.8273,19.3148,4013700.0],["2004-03-24",19.4159,20.4001,19.4067,20.0414,4844500.0],["2004-03-25",20.2345,21.9544,20.0046,21.7797,6299700.0],["2004-03-26",21.5222,21.8625,21.1083,21.5222,3694900.0],["2004-03-29",21.8441,22.166,21.6693,21.9269,3427100.0],["2004-03-30",21.7521,22.166,21.5958,22.0924,2689500.0],["2004-03-31",22.0924,22.258,21.7061,21.9177,2000700.0],["2004-04-01",21.9361,22.9294,21.9269,22.5983,3462200.0],["2004-04-02",23.9043,24.5206,22.7638,23.3249,4508600.0],["2004-04-05",23.3249,23.7388,23.0214,23.6652,2156800.0],["2004-04-06",23.6376,23.6376,22.6259,23.0765,2736300.0],["2004-04-07",22.7638,23.2697,22.3959,23.0398,2942000.0],["2004-04-08",23.3249,23.4353,22.8558,22.9846,2378000.0],["2004-04-12",23.0674,23.1869,22.7822,23.1777,2017400.0],["2004-04-13",23.6836,23.7296,22.6719,22.865,3344200.0],["2004-04-14",22.8558,23.3985,22.5523,22.8834,2396800.0],["2004-04-15",22.8834,22.8834,21.3014,21.5682,3844200.0],["2004-04-16",21.4946,21.6693,20.9703,21.0991,4016900.0],["2004-04-19",21.0623,21.4026,20.7128,21.2095,3770100.0],["2004-04-20",21.2646,21.6601,20.4001,20.4553,2988200.0],["2004-04-21",21.7521,22.6719,20.3081,21.0807,6623200.0],["2004-04-22",20.7772,21.6141,20.3449,20.8967,5872600.0],["2004-04-23",21.0347,21.6601,21.0163,21.5222,2335900.0],["2004-04-26",21.5314,21.5774,20.5013,20.722,3725900.0],["2004-04-27",20.8324,21.0531,19.9218,20.0598,3281000.0],["2004-04-28",20.0322,20.3357,19.5907,19.7654,2864600.0],["2004-04-29",19.7654,19.8206,18.441,18.9469,8399300.0],["2004-04-30",19.0756,19.2688,18.533,18.7445,3817700.0],["2004-05-03",18.8365,19.2412,18.0639,18.6341,3693100.0],["2004-05-04",18.6985,19.3056,18.6985,18.9929,3961000.0],["2004-05-05",19.0388,19.3975,18.8365,19.2596,3334600.0],["2004-05-06",19.1768,19.2136,18.5422,19.0848,2164300.0],["2004-05-07",19.0848,19.8574,19.0572,19.4803,3585300.0],["2004-05-10",19.4895,19.5907,18.7905,19.2228,3124300.0],["2004-05-11",19.4067,19.9402,19.3975,19.7287,1982100.0],["2004-05-12",19.5447,19.5723,18.5514,19.3332,2329600.0],["2004-05-13",19.1676,19.5355,18.8641,19.2228,3097500.0],["2004-05-14",19.5539,19.6551,18.8457,19.048,2450000.0],["2004-05-17",18.6709,19.0113,18.4686,18.7353,2571300.0],["2004-05-18",19.2136,19.4895,19.048,19.2136,2941700.0],["2004-05-19",19.4987,20.1425,19.2228,19.3424,3097800.0],["2004-05-20",19.3608,19.4067,18.8733,18.9101,2225700.0],["2004-05-21",19.278,19.3608,18.8917,19.1676,2131400.0],["2004-05-24",19.3424,19.6367,19.0205,19.2964,1511600.0],["2004-05-25",19.1768,19.885,19.0204,19.8206,1695700.0],["2004-05-26",19.7287,20.1058,19.4527,20.0598,2197000.0],["2004-05-27",20.1885,20.4093,19.9862,20.0598,1930400.0],["2004-05-28",20.1885,20.6024,19.9218,20.5012,1648400.0],["2004-06-01",20.2897,20.5104,20.0414,20.2069,1645700.0],["2004-06-02",19.6827,19.7746,19.0756,19.5631,3322400.0],["2004-06-03",19.4527,19.4527,18.7077,18.9377,3826400.0],["2004-06-04",19.1768,19.4987,19.0021,19.1124,3229900.0],["2004-06-07",19.2504,19.9862,19.2136,19.931,2626900.0],["2004-06-08",19.7746,20.2345,19.6367,20.1425,2599900.0],["2004-06-09",20.0046,20.0046,19.3424,19.3699,1895000.0],["2004-06-10",19.5907,19.6459,19.0388,19.5539,1514700.0],["2004-06-14",19.2228,19.2872,18.7629,19.0205,1862500.0],["2004-06-15",19.3148,19.5815,19.14,19.3332,1568100.0],["2004-06-16",19.3148,19.3975,19.1584,19.3148,1297700.0],["2004-06-17",19.3056,19.3148,18.4226,18.5422,2997900.0],["2004-06-18",18.2387,18.8273,18.0271,18.3306,3331800.0],["2004-06-21",18.4686,18.7169,18.2111,18.257,1394300.0],["2004-06-22",18.349,19.2872,18.2846,19.278,2128900.0],["2004-06-23",19.2688,19.7562,19.0204,19.7011,1909700.0],["2004-06-24",19.6827,20.2897,19.6275,19.839,2579300.0],["2004-06-25",19.8482,20.3265,19.8482,20.1242,2111600.0],["2004-06-28",20.3633,20.4001,19.5631,19.5907,1394500.0],["2004-06-29",19.5815,20.6944,19.5815,20.6392,2885000.0],["2004-06-30",20.6484,20.9611,20.4553,20.8783,2654100.0],["2004-07-01",20.6944,20.8324,19.4067,19.5723,3201800.0],["2004-07-02",19.5815,19.5815,19.0204,19.2504,2094300.0],["2004-07-06",18.9285,18.9469,18.1375,18.3122,2783700.0],["2004-07-07",18.3582,18.7997,18.3582,18.7261,2082600.0],["2004-07-08",18.4042,18.9929,18.395,18.6066,2536100.0],["2004-07-09",18.8549,19.3056,18.8273,19.094,1804400.0],["2004-07-12",18.303,18.4962,17.7144,18.1651,4457300.0],["2004-07-13",18.2111,18.579,18.0731,18.1007,2752700.0],["2004-07-14",17.9627,17.9719,16.4819,16.5371,7976000.0],["2004-07-15",16.7395,16.9602,16.4911,16.5279,3327000.0],["2004-07-16",16.6291,17.0522,16.1876,16.3624,3936200.0],["2004-07-19",16.3624,16.6199,16.0037,16.4819,3082100.0],["2004-07-20",16.3992,16.9418,16.114,16.8222,3855900.0],["2004-07-21",17.2637,17.2729,15.3874,15.4518,5690400.0],["2004-07-22",15.461,16.3532,15.415,16.2244,4727600.0],["2004-07-23",16.1876,16.1876,15.4426,15.4886,2645600.0],["2004-07-26",15.5898,15.7185,14.8356,15.0287,3014400.0],["2004-07-27",15.0287,15.4794,14.9276,15.2495,4211200.0],["2004-07-28",14.3481,15.0287,14.3205,14.9,4538800.0],["2004-07-29",15.0287,15.6818,15.0103,15.6266,2850700.0],["2004-07-30",15.4886,15.9577,15.4886,15.7277,2146800.0],["2004-08-02",15.5898,15.8289,15.3047,15.7645,1899400.0],["2004-08-03",15.6266,15.6818,14.762,14.7988,3199500.0],["2004-08-04",14.9643,15.2127,14.624,15.0931,3240500.0],["2004-08-05",15.2311,15.2311,14.5045,14.5229,3063600.0],["2004-08-06",14.4401,14.4401,13.9802,14.0354,2711200.0],["2004-08-09",14.1458,14.2285,13.8423,14.1182,1877900.0],["2004-08-10",14.1182,14.2929,13.8974,14.1734,3077500.0],["2004-08-11",13.3824,13.7963,12.9317,13.0973,6034700.0],["2004-08-12",12.7845,12.8581,12.2511,12.4626,4737500.0],["2004-08-13",12.2787,12.5914,12.1407,12.481,3040900.0],["2004-08-16",12.5914,12.7294,12.4166,12.6558,2148600.0],["2004-08-17",12.8765,13.1064,12.7845,12.8581,2498600.0],["2004-08-18",12.6006,13.2444,12.6006,13.1708,3393900.0],["2004-08-19",13.1708,13.3732,12.8213,12.8949,3579300.0],["2004-08-20",12.9041,13.1616,12.8029,13.0513,2786600.0],["2004-08-23",13.0605,13.5479,12.9961,13.2536,2801300.0],["2004-08-24",13.364,13.3824,12.6006,12.665,2592000.0],["2004-08-25",12.6926,13.0145,12.5086,12.9777,2701400.0],["2004-08-26",12.9777,12.9777,12.6006,12.6926,2702600.0],["2004-08-27",12.7386,12.8949,12.6558,12.7386,1635700.0],["2004-08-30",12.7385,12.7477,12.1683,12.1867,2161100.0],["2004-08-31",11.9752,12.0303,11.5889,11.8372,4543700.0],["2004-09-01",11.8832,12.2143,11.782,12.1867,4669000.0],["2004-09-02",12.0855,12.4074,12.0395,12.3707,2646400.0],["2004-09-03",12.1867,12.1959,11.7176,11.8372,3351200.0],["2004-09-07",11.92,12.0487,11.6165,11.69,1817600.0],["2004-09-08",11.6716,12.0671,11.5245,11.7084,2550200.0],["2004-09-09",11.9568,12.6466,11.8648,12.4902,3732200.0],["2004-09-10",12.4902,12.9777,12.3247,12.8857,3771200.0],["2004-09-13",13.1616,13.7503,13.1432,13.4192,4952000.0],["2004-09-14",13.4192,13.4651,13.1616,13.3272,3526100.0],["2004-09-15",13.2444,13.2444,12.6374,12.6374,3897300.0],["2004-09-16",12.8489,12.8765,12.3707,12.4074,2916100.0],["2004-09-17",12.4626,12.619,12.3707,12.5086,3271900.0],["2004-09-20",12.2419,13.1432,12.2419,13.1432,3558600.0],["2004-09-21",13.1892,13.6123,12.9225,13.1248,6631100.0],["2004-09-22",12.8949,12.9685,12.5822,12.5914,2291900.0],["2004-09-23",12.6006,13.0145,12.3982,12.8305,4037800.0],["2004-09-24",12.2695,12.9225,12.0487,12.1223,4790200.0],["2004-09-27",11.9752,12.0395,11.7268,11.7268,3018400.0],["2004-09-28",11.9108,12.0303,11.7452,11.9752,3680000.0],["2004-09-29",11.9568,12.4258,11.9568,12.3799,3878600.0],["2004-09-30",12.4074,12.7294,12.1959,12.3247,2247000.0],["2004-10-01",12.8305,13.2352,12.7386,13.2076,3278200.0],["2004-10-04",13.3824,13.6399,13.1984,13.2444,2940000.0],["2004-10-05",13.2076,13.5019,12.9593,13.3916,2255200.0],["2004-10-06",13.2444,13.3824,12.6926,13.0053,3694400.0],["2004-10-07",13.0421,13.5663,12.9685,13.3088,3257300.0],["2004-10-08",13.3088,13.3088,12.8397,12.8949,3678100.0],["2004-10-11",12.9041,12.9961,12.6558,12.8673,2027500.0],["2004-10-12",12.6926,12.7018,12.4166,12.6282,3405900.0],["2004-10-13",13.3824,13.4284,12.6466,12.7753,2805500.0],["2004-10-14",12.6466,12.6466,12.1315,12.1407,4404400.0],["2004-10-15",12.2327,12.481,12.0487,12.2787,2694700.0],["2004-10-18",12.2879,12.6282,12.0855,12.5638,2102900.0],["2004-10-19",12.8673,13.2444,12.8121,13.0697,6325900.0],["2004-10-20",12.3063,13.8606,12.2327,13.8239,8615900.0],["2004-10-21",14.716,14.808,13.8882,14.7988,8680400.0],["2004-10-22",14.7896,14.8908,14.3665,14.4125,4985900.0],["2004-10-25",14.4125,15.0287,14.2929,14.9092,3958300.0],["2004-10-26",14.9459,15.0379,14.5689,14.6056,3204500.0],["2004-10-27",14.6056,15.3598,14.5321,15.3139,3111200.0],["2004-10-28",15.3138,15.5438,15.1759,15.2403,3202700.0],["2004-10-29",14.7712,15.4242,14.7528,15.2311,3143500.0],["2004-11-01",15.2771,15.461,15.0931,15.4518,1783400.0],["2004-11-02",14.946,15.7093,14.9184,15.1207,3937700.0],["2004-11-03",15.6358,15.6909,14.9092,15.0655,3792000.0],["2004-11-04",15.0655,15.3598,14.7436,15.1483,2304400.0],["2004-11-05",15.3598,15.7185,15.2955,15.4978,1926300.0],["2004-11-08",15.5622,15.7277,15.4058,15.5254,1660800.0],["2004-11-09",15.5346,15.6358,15.2127,15.2863,1700300.0],["2004-11-10",15.2219,15.2219,14.762,14.9,2549300.0],["2004-11-11",14.9459,15.2587,14.8632,15.1943,1764800.0],["2004-11-12",15.1115,15.4518,14.9827,15.4426,2204900.0],["2004-11-15",15.4334,16.0221,15.2955,15.8197,2692300.0],["2004-11-16",15.7553,15.9485,15.691,15.8105,2560100.0],["2004-11-17",16.0864,16.6935,16.0405,16.3256,3868000.0],["2004-11-18",15.7277,16.6015,15.7093,16.5647,4166900.0],["2004-11-19",16.5463,16.5555,16.0589,16.0589,3430600.0],["2004-11-22",16.0313,16.1968,15.8565,16.16,2146300.0],["2004-11-23",16.068,16.2704,15.8381,16.0129,1726300.0],["2004-11-24",16.0588,16.206,15.9025,16.1784,1025000.0],["2004-11-26",16.1784,16.3808,16.1784,16.206,409900.0],["2004-11-29",16.344,16.5003,15.9761,16.3256,2156000.0],["2004-11-30",16.3256,16.39,15.6818,15.6909,2389500.0],["2004-12-01",15.9209,16.3992,15.8749,16.344,2855700.0],["2004-12-02",16.4635,17.2361,16.3992,16.7119,4771200.0],["2004-12-03",17.0154,17.4477,16.9878,17.089,3305700.0],["2004-12-06",16.8314,17.0982,16.5555,16.951,1507100.0],["2004-12-07",17.0338,17.1993,16.4451,16.4451,1826800.0],["2004-12-08",16.3256,16.3348,15.9301,16.0589,3079200.0],["2004-12-09",15.4058,15.7553,15.0931,15.5162,4558000.0],["2004-12-10",15.5254,15.5898,15.2587,15.3139,2349200.0],["2004-12-13",15.4058,15.4978,15.1023,15.2679,3681400.0],["2004-12-14",15.4058,15.6358,15.3598,15.4058,2429200.0],["2004-12-15",15.4334,15.5438,15.2679,15.4058,1943000.0],["2004-12-16",15.1759,15.5254,14.9643,15.0931,2346800.0],["2004-12-17",15.0379,15.2219,15.0195,15.1483,2807200.0],["2004-12-20",15.1851,15.3231,14.7252,14.7344,1835400.0],["2004-12-21",14.8724,14.9643,14.6792,14.8908,2194700.0],["2004-12-22",14.9,15.1023,14.8632,14.9,1173900.0],["2004-12-23",14.8816,15.2495,14.7528,15.2219,2285900.0],["2004-12-27",15.2771,15.3598,15.0563,15.0839,1239300.0],["2004-12-28",15.0931,15.369,15.0287,15.2495,1133700.0],["2004-12-29",15.1667,15.6174,15.1667,15.4058,1210200.0],["2004-12-30",15.4518,15.8289,15.4518,15.8013,2064300.0],["2004-12-31",15.7093,15.9117,15.6266,15.7001,1069000.0],["2005-01-03",15.7277,15.9393,15.1299,15.2403,2223100.0],["2005-01-04",15.2495,15.2955,14.109,14.3205,4230800.0],["2005-01-05",14.3113,14.4309,13.9342,14.1274,3534500.0],["2005-01-06",14.2193,14.2837,13.925,13.9526,3600000.0],["2005-01-07",14.2102,14.6516,14.0354,14.2561,3932300.0],["2005-01-10",14.2837,14.3573,14.0078,14.1274,1782500.0],["2005-01-11",13.9802,13.9894,13.5847,13.6491,3176300.0],["2005-01-12",13.9802,14.3849,13.8698,13.971,4441400.0],["2005-01-13",14.0078,14.0814,13.5939,13.6675,2886400.0],["2005-01-14",13.7779,14.0354,13.7503,13.9802,2753900.0],["2005-01-18",13.8423,14.1642,13.8331,14.109,3017200.0],["2005-01-19",13.7963,13.9618,13.0881,13.2076,4897200.0],["2005-01-20",13.2076,13.4192,12.9777,13.0421,3623400.0],["2005-01-21",13.0145,13.1984,12.6558,12.7661,3899800.0],["2005-01-24",12.7569,12.9501,12.4442,12.4718,2101600.0],["2005-01-25",12.619,12.8397,12.4442,12.5454,2646900.0],["2005-01-26",12.7202,12.7845,12.5086,12.7386,2219700.0],["2005-01-27",12.7569,12.9225,12.5914,12.8213,1774600.0],["2005-01-28",12.8765,12.8765,12.4534,12.6466,2484800.0],["2005-01-31",12.8305,12.9869,12.7477,12.9041,1778200.0],["2005-02-01",12.9593,13.3548,12.9041,13.3364,2888600.0],["2005-02-02",13.3364,13.41,13.0421,13.2352,2179700.0],["2005-02-03",13.2168,13.2168,12.8213,12.9869,1287500.0],["2005-02-04",13.0145,13.4652,12.9869,13.3364,2887100.0],["2005-02-07",13.2444,13.4652,13.1708,13.364,1811600.0],["2005-02-08",13.4284,13.971,13.3364,13.8974,2973700.0],["2005-02-09",13.8422,13.8422,13.3824,13.4743,2007800.0],["2005-02-10",13.7503,14.0998,13.5203,13.6491,3304700.0],["2005-02-11",13.6215,14.5413,13.4743,14.3389,3629300.0],["2005-02-14",14.4217,14.4217,13.971,14.1366,1541100.0],["2005-02-15",14.109,14.8816,14.0722,14.5872,4614500.0],["2005-02-16",14.5873,14.762,14.2561,14.4769,2513900.0],["2005-02-17",14.5321,14.5872,13.8882,13.9342,2603200.0],["2005-02-18",13.7411,14.1826,13.7135,14.0998,1956500.0],["2005-02-22",13.9986,14.5781,13.879,13.9618,2559300.0],["2005-02-23",14.0538,14.2102,13.6215,13.8606,2322800.0],["2005-02-24",13.8698,14.2285,13.5663,14.1826,2486800.0],["2005-02-25",14.1826,14.624,13.9802,14.5872,2172100.0],["2005-02-28",14.5045,14.808,14.0078,14.1826,2043500.0],["2005-03-01",14.3481,14.7252,14.2377,14.716,2489000.0],["2005-03-02",14.4861,14.6332,14.1826,14.4677,2801400.0],["2005-03-03",14.624,14.6424,14.0722,14.2653,2330600.0],["2005-03-04",14.3941,14.3941,13.9066,13.971,2154900.0],["2005-03-07",13.9802,14.3665,13.9434,14.1366,2985200.0],["2005-03-08",14.0814,14.3481,13.9342,14.0354,1753500.0],["2005-03-09",14.0354,14.2102,13.9802,14.0722,1757500.0],["2005-03-10",14.0446,14.2102,13.879,14.0722,1941800.0],["2005-03-11",14.1366,14.1458,13.6951,13.7503,2593200.0],["2005-03-14",13.7503,13.971,13.7043,13.9158,918500.0],["2005-03-15",14.0262,14.0262,13.7043,13.7319,2203300.0],["2005-03-16",13.6399,13.879,13.3456,13.41,1875700.0],["2005-03-17",13.5203,13.7227,13.4376,13.5019,1645300.0],["2005-03-18",13.5939,13.6031,13.226,13.2536,1785500.0],["2005-03-21",13.272,13.5295,13.0881,13.41,1263800.0],["2005-03-22",13.4835,13.5939,13.226,13.2536,1471400.0],["2005-03-23",13.2812,13.5755,13.2536,13.2628,1975200.0],["2005-03-24",13.3364,13.6951,13.3364,13.4743,1723500.0],["2005-03-28",13.5387,13.6951,13.5111,13.5295,1873300.0],["2005-03-29",13.4376,13.5387,13.0329,13.0973,2131500.0],["2005-03-30",13.1892,13.6307,13.0697,13.6307,2684000.0],["2005-03-31",13.6307,13.7227,13.3732,13.4284,3508600.0],["2005-04-01",13.5019,13.5295,13.0789,13.1432,1771400.0],["2005-04-04",13.1984,13.1984,12.573,12.6926,3632800.0],["2005-04-05",12.6926,12.8121,12.5454,12.6098,2236500.0],["2005-04-06",12.7294,12.8949,12.6926,12.7294,2132900.0],["2005-04-07",12.7569,13.1708,12.711,13.1524,4142500.0],["2005-04-08",13.0973,13.318,13.0697,13.1156,1955500.0],["2005-04-11",13.1156,13.18,12.9041,12.9133,1775900.0],["2005-04-12",12.8029,12.9133,12.5178,12.8489,2161700.0],["2005-04-13",12.8489,12.8489,12.1499,12.1867,2858200.0],["2005-04-14",12.2143,12.2603,11.782,11.782,3188100.0],["2005-04-15",11.5889,11.6716,11.1934,11.3129,5693400.0],["2005-04-18",11.2669,11.8832,11.2669,11.69,3147000.0],["2005-04-19",11.8188,12.0487,11.7084,12.0395,3553600.0],["2005-04-20",12.1223,12.1867,11.129,11.1658,4174600.0],["2005-04-21",11.2669,11.4049,10.9358,11.0738,4453500.0],["2005-04-22",11.037,11.037,10.5403,10.6415,3658500.0],["2005-04-25",10.7059,10.8347,10.5587,10.6507,3319900.0],["2005-04-26",10.3932,10.7335,10.3288,10.384,3402400.0],["2005-04-27",10.3012,10.3932,10.1173,10.3196,3885100.0],["2005-04-28",10.1632,10.3932,10.0437,10.0713,1756200.0],["2005-04-29",10.2184,10.246,9.9333,10.1357,3447600.0],["2005-05-02",10.2276,10.292,10.0161,10.0897,2077300.0],["2005-05-03",10.0897,10.3748,10.0621,10.2184,2968500.0],["2005-05-04",10.3104,10.5403,10.2092,10.4944,2214700.0],["2005-05-05",10.4392,10.6323,10.2644,10.3932,2219800.0],["2005-05-06",10.4668,10.5128,10.3288,10.4668,1643700.0],["2005-05-09",10.4944,10.5863,10.3656,10.5036,1792800.0],["2005-05-10",10.4116,10.5036,10.2736,10.3196,1914300.0],["2005-05-11",10.3656,10.6507,10.246,10.5771,2904900.0],["2005-05-12",10.9266,11.037,10.6967,10.8531,3230800.0],["2005-05-13",11.0002,11.4785,10.9542,11.3773,5443700.0],["2005-05-16",11.3497,11.4969,11.175,11.3313,3300300.0],["2005-05-17",11.2945,11.6808,11.2761,11.5429,2438100.0],["2005-05-18",11.5521,11.966,11.4693,11.9292,3194700.0],["2005-05-19",11.9292,12.2143,11.7268,12.0211,2882100.0],["2005-05-20",12.1407,12.1591,11.9292,12.0947,1555600.0],["2005-05-23",12.1039,12.1039,11.8372,11.9476,1730300.0],["2005-05-24",11.966,12.1591,11.828,12.1223,1411800.0],["2005-05-25",12.0947,12.0947,11.7176,11.8188,1430900.0],["2005-05-26",11.8648,12.2235,11.8648,12.1959,1693600.0],["2005-05-27",12.1775,12.1775,11.9108,12.0487,1122900.0],["2005-05-31",12.1499,12.3247,11.9476,11.966,1525800.0],["2005-06-01",11.9384,12.2695,11.8556,12.1959,2323600.0],["2005-06-02",12.1867,12.7294,12.1775,12.711,2438100.0],["2005-06-03",12.6834,12.7294,12.3615,12.3615,2349700.0],["2005-06-06",12.3063,12.3155,12.0487,12.0763,1588300.0],["2005-06-07",12.1407,12.4626,12.0211,12.0303,1842000.0],["2005-06-08",12.2603,12.3982,12.1223,12.2051,1350600.0],["2005-06-09",12.1867,12.3798,11.874,12.3523,2011700.0],["2005-06-10",12.435,12.5362,12.0487,12.0947,1220400.0],["2005-06-13",12.1315,12.3339,12.0395,12.2235,1334500.0],["2005-06-14",12.1959,12.2879,11.9476,12.0028,1891000.0],["2005-06-15",12.1407,12.2603,11.7268,12.1315,2040800.0],["2005-06-16",12.1223,12.3614,12.0763,12.2787,1101100.0],["2005-06-17",12.5086,12.7385,12.3706,12.6558,2865600.0],["2005-06-20",12.5638,12.5638,12.3339,12.4258,1739200.0],["2005-06-21",12.4258,12.6834,12.4074,12.5546,1850700.0],["2005-06-22",12.6006,12.7661,12.4994,12.6466,1445500.0],["2005-06-23",12.6466,13.1708,12.5546,12.6282,2468600.0],["2005-06-24",12.5086,12.5454,12.0763,12.1407,1806400.0],["2005-06-27",12.0947,12.1867,11.7544,11.8096,2173700.0],["2005-06-28",11.828,11.9016,11.6808,11.6992,3068400.0],["2005-06-29",11.6992,11.7636,11.1566,11.221,3614300.0],["2005-06-30",11.1382,11.2945,10.9082,11.0094,3800800.0],["2005-07-01",11.0554,11.129,10.7703,10.9082,1874900.0],["2005-07-05",10.8347,11.0554,10.7611,10.7703,2695100.0],["2005-07-06",10.7795,11.1106,10.6691,10.899,4309500.0],["2005-07-07",10.8347,11.0278,10.7611,10.9726,1818600.0],["2005-07-08",11.0462,11.782,10.9818,11.7176,4291300.0],["2005-07-11",11.7728,12.3615,11.7452,12.3339,3818600.0],["2005-07-12",12.2787,12.6558,12.1591,12.6006,3552000.0],["2005-07-13",12.6006,12.7293,12.2879,12.619,2910300.0],["2005-07-14",12.7569,12.9501,12.527,12.7661,1838100.0],["2005-07-15",12.8765,12.8765,12.4442,12.6926,1452600.0],["2005-07-18",12.7477,12.7477,12.3431,12.4626,1963100.0],["2005-07-19",12.573,12.7661,12.5362,12.6098,1835300.0],["2005-07-20",13.7963,15.1391,13.5387,14.9919,14556700.0],["2005-07-21",15.0563,15.3598,14.6792,14.762,5709300.0],["2005-07-22",14.8356,14.8908,14.2745,14.6516,4051900.0],["2005-07-25",14.6884,14.7068,14.3757,14.4401,2865400.0],["2005-07-26",14.6424,14.6608,14.3389,14.5045,2304900.0],["2005-07-27",14.5229,14.5229,13.9802,14.0998,4169200.0],["2005-07-28",14.0998,14.4125,14.0538,14.2285,2772200.0],["2005-07-29",14.2285,14.4401,14.0998,14.2837,2458100.0],["2005-08-01",14.3205,14.4861,14.0354,14.0998,1951500.0],["2005-08-02",14.1826,14.578,14.0998,14.5413,2542300.0],["2005-08-03",14.4861,14.5781,14.201,14.3389,2309700.0],["2005-08-04",14.2193,14.2469,13.6399,13.7595,2548800.0],["2005-08-05",13.6859,13.8882,13.5387,13.8514,1620400.0],["2005-08-08",13.9802,13.9802,13.6307,13.6583,1183100.0],["2005-08-09",13.7319,14.0078,13.7043,13.8698,1041300.0],["2005-08-10",13.8974,14.1182,13.5111,13.6307,1671600.0],["2005-08-11",13.7135,14.1642,13.6583,14.1274,2710800.0],["2005-08-12",13.971,13.9802,13.7319,13.8422,1761700.0],["2005-08-15",14.0078,14.6424,14.0078,14.5413,2613000.0],["2005-08-16",14.2561,14.3021,13.8606,13.879,2092300.0],["2005-08-17",13.9986,14.5413,13.9986,14.4217,3469300.0],["2005-08-18",14.2469,14.2653,13.9434,14.109,2809400.0],["2005-08-19",14.5505,14.6424,14.2377,14.4309,3050500.0],["2005-08-22",14.4309,14.5321,14.0814,14.3389,1948800.0],["2005-08-23",14.4769,14.5781,14.0814,14.3113,1647600.0],["2005-08-24",14.3205,14.6976,14.1274,14.624,4072200.0],["2005-08-25",14.624,15.0563,14.624,14.9184,3856900.0],["2005-08-26",14.946,14.9552,14.5964,14.854,3490800.0],["2005-08-29",14.7528,15.3138,14.6792,15.2863,2900400.0],["2005-08-30",15.3782,15.4058,14.9919,15.1943,2241700.0],["2005-08-31",15.1575,15.461,14.9735,15.4518,2147100.0],["2005-09-01",15.4058,15.507,15.1115,15.4058,2935300.0],["2005-09-02",15.5438,15.5806,15.2403,15.461,1465200.0],["2005-09-06",15.461,15.4794,15.1759,15.3874,1931100.0],["2005-09-07",15.3322,15.4978,15.0839,15.2035,1616200.0],["2005-09-08",15.0839,15.3047,15.0011,15.1207,1530800.0],["2005-09-09",15.1483,15.369,15.0287,15.3414,1134500.0],["2005-09-12",15.2863,15.8197,15.2495,15.7277,2530900.0],["2005-09-13",15.6358,15.9117,15.5714,15.7093,1998800.0],["2005-09-14",15.7737,15.8013,15.2311,15.3139,1416000.0],["2005-09-15",15.3506,15.5162,14.7344,15.0471,2140800.0],["2005-09-16",15.0471,15.1575,14.5781,14.9735,2417100.0],["2005-09-19",14.8632,14.9368,14.1366,14.5597,2246600.0],["2005-09-20",14.5964,14.8908,14.2929,14.3297,1897700.0],["2005-09-21",14.4861,14.762,14.1734,14.2285,2313300.0],["2005-09-22",14.1826,14.6516,13.8882,14.4953,2426100.0],["2005-09-23",14.4953,14.6884,14.3665,14.4493,1764100.0],["2005-09-26",14.5781,14.808,14.155,14.2469,1744700.0],["2005-09-27",14.4769,14.4953,13.6583,14.0262,3705100.0],["2005-09-28",14.3297,14.854,14.2653,14.7068,4903300.0],["2005-09-29",14.5781,14.9643,14.3205,14.9276,4573600.0],["2005-09-30",14.9827,15.323,14.9276,15.1759,3122800.0],["2005-10-03",15.461,15.6266,15.2035,15.2311,3196100.0],["2005-10-04",15.2219,15.461,14.9735,14.9827,2384500.0],["2005-10-05",14.9919,15.0379,14.5689,14.5964,2846900.0],["2005-10-06",14.6056,14.67,14.1642,14.3849,3512500.0],["2005-10-07",14.4861,14.7252,14.4769,14.6516,1355100.0],["2005-10-10",14.9919,14.9919,13.8055,13.9526,3151700.0],["2005-10-11",14.1182,14.2285,13.3824,13.5111,4559000.0],["2005-10-12",13.4652,13.6215,12.8581,13.0513,5168500.0],["2005-10-13",13.226,13.3824,12.8397,13.2168,4438900.0],["2005-10-14",13.41,13.4284,12.8949,13.0881,3117300.0],["2005-10-17",13.0881,13.3272,12.9593,13.2168,2581100.0],["2005-10-18",13.2904,13.364,12.6926,12.8121,5179700.0],["2005-10-19",13.456,13.6123,12.2787,13.1432,11587900.0],["2005-10-20",13.0697,13.3364,12.665,12.8305,3488500.0],["2005-10-21",12.8765,13.0697,12.5914,12.9317,4538700.0],["2005-10-24",12.9685,13.1064,12.8305,12.9961,2483300.0],["2005-10-25",12.9961,13.4468,12.9777,13.272,2993400.0],["2005-10-26",13.18,13.2904,12.8489,12.8765,1966600.0],["2005-10-27",12.7569,12.8029,12.3799,12.4718,2344000.0],["2005-10-28",12.4718,12.5178,11.9384,12.3247,3479800.0],["2005-10-31",12.3982,12.6834,12.3982,12.4534,2585700.0],["2005-11-01",12.4534,12.4718,12.1499,12.4074,2577800.0],["2005-11-02",12.4626,12.8121,12.4074,12.6282,2518200.0],["2005-11-03",12.7845,13.0237,12.619,12.8213,3100900.0],["2005-11-04",13.1065,13.4284,12.9317,13.0789,3630400.0],["2005-11-07",13.1157,13.18,12.711,12.8397,3459900.0],["2005-11-08",12.7018,13.0053,12.6006,12.7294,2097800.0],["2005-11-09",12.6558,12.6926,12.3155,12.5546,3538000.0],["2005-11-10",12.6558,13.0237,12.5638,12.9225,4698500.0],["2005-11-11",12.9593,13.0513,12.7937,12.8581,3097800.0],["2005-11-14",12.8581,13.2444,12.8029,13.1064,3082000.0],["2005-11-15",13.2444,13.8423,13.2352,13.5019,5306900.0],["2005-11-16",13.4743,13.5571,12.8949,13.1616,3799600.0],["2005-11-17",13.1156,13.4652,12.9409,13.2996,3088100.0],["2005-11-18",13.2996,13.5019,12.9133,12.9225,5642200.0],["2005-11-21",13.0145,13.0237,12.8121,12.8581,2546700.0],["2005-11-22",12.7845,13.2352,12.7661,13.1432,2442000.0],["2005-11-23",13.0513,13.2996,13.0145,13.18,2946200.0],["2005-11-25",13.2904,13.7135,13.2812,13.6491,1297200.0],["2005-11-28",13.7963,13.8423,13.272,13.4192,4031300.0],["2005-11-29",13.4835,13.5387,13.0145,13.0881,2332300.0],["2005-11-30",13.0972,13.5479,13.0329,13.456,3929600.0],["2005-12-01",13.7043,14.6884,13.456,14.5229,7151400.0],["2005-12-02",14.4217,14.5689,14.0906,14.2193,3320300.0],["2005-12-05",14.1642,14.2377,13.9066,14.1918,2373700.0],["2005-12-06",14.1826,14.5505,14.1642,14.2745,2655800.0],["2005-12-07",14.2929,14.3757,13.9526,14.0262,3094700.0],["2005-12-08",14.0722,14.2653,13.6675,13.7871,3307400.0],["2005-12-09",13.7779,14.1642,13.7503,14.109,2563200.0],["2005-12-12",14.2101,14.4401,14.0722,14.3389,2151600.0],["2005-12-13",14.2561,14.4033,13.879,14.2561,4600000.0],["2005-12-14",14.1642,14.3757,14.0814,14.2101,2088700.0],["2005-12-15",14.2469,14.4861,14.1458,14.4217,2453400.0],["2005-12-16",14.4309,14.4309,13.456,13.5939,5927500.0],["2005-12-19",13.1984,13.6031,12.9777,13.0237,2928000.0],["2005-12-20",13.2904,13.4284,13.1156,13.1524,2279000.0],["2005-12-21",13.18,13.4376,13.1524,13.4284,1976900.0],["2005-12-22",13.456,13.7687,13.456,13.7503,1589600.0],["2005-12-23",13.7595,13.8423,13.456,13.5479,1332900.0],["2005-12-27",13.6399,13.6583,13.3916,13.4835,1289400.0],["2005-12-28",13.4743,13.4927,13.2076,13.4468,1026300.0],["2005-12-29",13.456,13.5203,13.364,13.4376,913000.0],["2005-12-30",13.3456,13.4744,13.1065,13.4008,1156300.0],["2006-01-03",13.3364,13.6859,13.0789,13.5939,2081600.0],["2006-01-04",13.6215,13.8331,13.41,13.5203,1607800.0],["2006-01-05",13.5571,14.0998,13.5019,13.971,2284200.0],["2006-01-06",14.201,14.5321,14.0722,14.4401,2530800.0],["2006-01-09",14.3941,14.624,14.3113,14.4309,1735400.0],["2006-01-10",14.3849,14.7896,14.1642,14.7436,2212400.0],["2006-01-11",14.7896,15.1299,14.67,15.0747,4017300.0],["2006-01-12",15.1759,15.1759,14.9919,15.1115,4071200.0],["2006-01-13",15.1115,15.1667,14.716,14.9368,4103200.0],["2006-01-17",14.808,14.854,14.3665,14.624,3559200.0],["2006-01-18",15.3139,15.9669,14.8448,15.6266,9518100.0],["2006-01-19",15.8197,15.8657,15.4426,15.461,4055500.0],["2006-01-20",15.461,15.461,14.7712,14.7988,3596000.0],["2006-01-23",14.8632,15.0471,14.6608,14.9919,2438500.0],["2006-01-24",15.2219,15.8381,15.1483,15.599,6428600.0],["2006-01-25",15.6266,15.7921,15.4886,15.7369,3231600.0],["2006-01-26",15.9117,16.4635,15.7737,16.2428,4878100.0],["2006-01-27",16.4727,16.6015,16.2796,16.4635,2969200.0],["2006-01-30",16.436,16.6291,16.1232,16.1692,2041300.0],["2006-01-31",16.1784,16.252,15.8565,16.0221,3399900.0],["2006-02-01",16.0221,16.4911,16.0221,16.4267,2742700.0],["2006-02-02",16.4176,16.6015,15.6266,15.6358,3098900.0],["2006-02-03",15.4978,15.9393,15.1759,15.4978,2652000.0],["2006-02-06",15.4978,15.9761,15.4334,15.9669,1589500.0],["2006-02-07",15.9853,16.0313,15.4794,15.5346,2604800.0],["2006-02-08",15.6726,16.0405,15.6358,15.9761,2117100.0],["2006-02-09",16.0037,16.3624,15.9117,15.9945,2820300.0],["2006-02-10",15.9853,15.9853,15.4334,15.6082,2019600.0],["2006-02-13",15.4886,15.5898,15.2127,15.3047,1432000.0],["2006-02-14",15.3047,15.8381,15.1943,15.8381,1711800.0],["2006-02-15",15.7553,15.9945,15.6174,15.9393,1360600.0],["2006-02-16",16.0956,16.1324,15.6358,15.9945,2873200.0],["2006-02-17",16.1876,16.2336,15.7829,15.8381,1893400.0],["2006-02-21",15.7921,15.8197,15.4702,15.5898,1951500.0],["2006-02-22",15.5898,15.9945,15.3139,15.7369,2885300.0],["2006-02-23",15.7369,15.9301,15.4702,15.7645,2371700.0],["2006-02-24",15.7645,15.8473,15.5898,15.6358,2525100.0],["2006-02-27",15.6266,15.8197,15.5162,15.599,2450600.0],["2006-02-28",15.4518,15.599,15.2679,15.4426,3537200.0],["2006-03-01",15.4886,16.3072,15.4886,16.2428,5953900.0],["2006-03-02",15.9577,16.252,15.8473,15.9577,4147100.0],["2006-03-03",15.8657,16.0221,15.6634,15.6726,3895900.0],["2006-03-06",15.7277,15.7277,15.0655,15.0931,4485200.0],["2006-03-07",15.0931,15.0931,14.3481,14.5229,6843100.0],["2006-03-08",14.5137,14.7252,14.0722,14.4861,4669000.0],["2006-03-09",14.5505,14.7344,14.2377,14.2653,2338900.0],["2006-03-10",14.2285,14.6332,14.0722,14.4585,2616500.0],["2006-03-13",14.4493,14.6608,14.3481,14.3849,1455400.0],["2006-03-14",14.3021,14.6976,14.2745,14.6056,2222800.0],["2006-03-15",14.716,14.8724,14.5413,14.6424,2682200.0],["2006-03-16",14.6424,14.6424,13.5571,13.5939,5530900.0],["2006-03-17",13.6123,14.2837,13.456,13.7595,3917300.0],["2006-03-20",13.8423,14.0354,13.7687,13.8331,1973300.0],["2006-03-21",13.8515,14.2745,13.7319,13.9618,2993900.0],["2006-03-22",13.7687,13.9434,13.6399,13.7779,1906500.0],["2006-03-23",13.7503,14.017,13.7411,13.8331,2499100.0],["2006-03-24",13.8974,14.1642,13.7871,14.0722,2049800.0],["2006-03-27",14.0078,14.2377,13.9894,13.9986,1629700.0],["2006-03-28",13.9526,14.0814,13.7687,13.8422,2290600.0],["2006-03-29",13.9434,14.2561,13.7503,14.2469,2140500.0],["2006-03-30",14.3205,14.5873,14.2745,14.4217,2712300.0],["2006-03-31",14.3941,14.5321,14.1458,14.2653,1947500.0],["2006-04-03",14.3389,14.8632,14.1826,14.6148,2493100.0],["2006-04-04",14.6148,14.6424,14.1826,14.4033,1986200.0],["2006-04-05",14.4861,14.9643,14.4769,14.9,2341100.0],["2006-04-06",14.9092,15.2127,14.8264,15.1759,1702500.0],["2006-04-07",15.2771,15.553,14.6608,14.7252,2982500.0],["2006-04-10",14.7344,14.7344,14.2929,14.4861,1766000.0],["2006-04-11",14.4401,14.7436,14.1734,14.3941,2031300.0],["2006-04-12",14.4217,14.6332,14.2653,14.3481,1493500.0],["2006-04-13",14.4033,15.1023,14.4033,14.9276,2422900.0],["2006-04-17",15.0195,15.1759,14.4217,14.6148,2114800.0],["2006-04-18",14.6148,15.415,14.6148,15.2219,3695300.0],["2006-04-19",15.7737,15.9209,15.0563,15.3139,5743900.0],["2006-04-20",15.4058,16.0313,15.1299,15.9761,3996000.0],["2006-04-21",16.1784,16.1784,15.2771,15.461,3309100.0],["2006-04-24",15.3782,15.4702,15.0931,15.3414,2073800.0],["2006-04-25",15.3782,15.6266,15.2955,15.461,1842400.0],["2006-04-26",15.4702,15.6818,15.3139,15.5346,2964200.0],["2006-04-27",15.4518,16.0956,15.2679,15.8197,3898500.0],["2006-04-28",15.7737,15.8657,15.4702,15.507,2310700.0],["2006-05-01",15.4518,15.5714,15.2219,15.3139,1748500.0],["2006-05-02",15.4242,15.6726,15.3598,15.5438,1170900.0],["2006-05-03",15.4518,15.9209,15.4518,15.9117,1613800.0],["2006-05-04",15.9761,16.3716,15.9117,16.1416,2296400.0],["2006-05-05",16.2152,16.5555,15.9761,16.1692,1009500.0],["2006-05-08",16.0497,16.298,15.9945,16.1692,926800.0],["2006-05-09",16.1692,16.1968,15.9209,15.9945,1217400.0],["2006-05-10",15.9117,15.9945,15.3874,15.4518,1356500.0],["2006-05-11",15.2311,15.2403,14.6056,14.762,3417500.0],["2006-05-12",14.716,14.8724,14.5873,14.7988,1702800.0],["2006-05-15",14.7988,14.8908,14.0998,14.3941,2007700.0],["2006-05-16",14.4401,14.8356,14.2377,14.4861,2138900.0],["2006-05-17",14.3665,14.5505,13.925,14.1366,1898900.0],["2006-05-18",14.1918,14.3481,14.0998,14.1642,1717400.0],["2006-05-19",13.9802,14.3113,13.7963,14.0446,2735500.0],["2006-05-22",14.0446,14.155,13.6767,13.8147,2429000.0],["2006-05-23",13.9342,14.3389,13.6307,13.6583,2346700.0],["2006-05-24",13.6399,13.8514,12.9869,13.1984,6081200.0],["2006-05-25",13.5203,13.6399,13.0605,13.3364,3422200.0],["2006-05-26",13.3364,13.6675,13.1984,13.4652,1684300.0],["2006-05-30",13.9342,14.017,13.5847,13.7595,2465900.0],["2006-05-31",13.8515,14.4217,13.7871,14.3205,3743000.0],["2006-06-01",14.3021,14.5505,14.1366,14.4401,1971400.0],["2006-06-02",14.5321,14.7344,14.2193,14.6424,3008900.0],["2006-06-05",14.5321,14.5321,13.7503,13.7871,1955400.0],["2006-06-06",13.9526,14.1642,13.6123,13.925,3092600.0],["2006-06-07",14.0262,14.0906,13.5663,13.5755,1662600.0],["2006-06-08",13.4192,13.5111,12.8857,13.1524,3859200.0],["2006-06-09",13.318,13.5663,13.0973,13.2076,2039700.0],["2006-06-12",13.2996,13.2996,12.7661,12.7753,1836900.0],["2006-06-13",12.7477,13.0421,12.6558,12.7202,2812300.0],["2006-06-14",12.7294,13.1065,12.6466,12.9593,1714400.0],["2006-06-15",12.9593,13.4468,12.9593,13.4376,1862800.0],["2006-06-16",13.4376,13.5019,13.1156,13.2076,1375900.0],["2006-06-19",13.2628,13.456,13.1064,13.2628,1860800.0],["2006-06-20",13.2628,13.318,12.9225,13.0421,1308800.0],["2006-06-21",13.0421,13.6675,12.9685,13.3824,1621500.0],["2006-06-22",13.3732,13.3732,12.9593,13.0237,1351700.0],["2006-06-23",13.0329,13.0329,12.6374,12.7661,2052600.0],["2006-06-26",12.7753,13.0053,12.7477,12.8673,1299100.0],["2006-06-27",12.8765,12.8857,12.4626,12.5638,1750600.0],["2006-06-28",12.5914,12.6098,12.2419,12.3339,2346100.0],["2006-06-29",12.3798,13.0145,12.3339,12.9593,2484800.0],["2006-06-30",12.9685,13.0697,12.6558,12.8121,1697100.0],["2006-07-03",12.8121,13.18,12.7845,13.1708,863400.0],["2006-07-05",12.9961,13.0053,12.5178,12.6742,1871100.0],["2006-07-06",12.6834,12.9685,12.665,12.8397,2117800.0],["2006-07-07",12.711,12.9225,12.4994,12.6282,1625600.0],["2006-07-10",12.665,12.8765,12.0671,12.1499,2229600.0],["2006-07-11",11.9844,12.6098,11.7912,12.573,2704600.0],["2006-07-12",12.481,12.6282,11.9016,11.9108,2381700.0],["2006-07-13",11.5889,12.0763,11.4785,11.5705,3156000.0],["2006-07-14",11.6808,11.7268,11.4417,11.5705,2078300.0],["2006-07-17",11.5705,11.782,11.5061,11.5337,2221600.0],["2006-07-18",11.5337,11.644,11.2026,11.5153,2559900.0],["2006-07-19",11.5153,11.9476,11.3129,11.7636,4384500.0],["2006-07-20",11.2669,11.3221,10.5771,10.945,8966000.0],["2006-07-21",10.8439,11.3313,10.8439,11.2761,7455900.0],["2006-07-24",11.3129,11.8188,11.2945,11.8004,3633900.0],["2006-07-25",11.8004,11.8004,11.3681,11.5245,3155200.0],["2006-07-26",11.4049,11.874,11.2945,11.6532,2647500.0],["2006-07-27",11.9384,12.0671,11.6808,11.7176,3344000.0],["2006-07-28",11.8556,12.1775,11.7728,12.1131,2420800.0],["2006-07-31",11.9568,12.2143,11.7452,12.0855,2952800.0],["2006-08-01",11.9752,11.9752,11.6808,11.7452,1864800.0],["2006-08-02",11.8096,12.0671,11.8096,11.92,1478300.0],["2006-08-03",11.8096,12.2603,11.782,12.1039,2022300.0],["2006-08-04",12.2419,12.527,11.8648,11.9936,2333300.0],["2006-08-07",11.9844,12.1959,11.8004,11.8372,2124900.0],["2006-08-08",11.8556,12.1315,11.6624,11.7728,1652800.0],["2006-08-09",11.9936,12.1591,11.7268,11.736,1888500.0],["2006-08-10",11.5613,11.9476,11.5153,11.8556,1725200.0],["2006-08-11",11.828,11.8924,11.4969,11.5337,2206900.0],["2006-08-14",11.6992,11.9568,11.6165,11.8464,1936300.0],["2006-08-15",12.012,12.2419,12.012,12.1407,2295700.0],["2006-08-16",12.1683,12.4534,11.92,12.4442,4210300.0],["2006-08-17",12.4626,12.8305,12.435,12.527,2423600.0],["2006-08-18",12.6006,12.7202,12.3339,12.7018,2482700.0],["2006-08-21",12.6834,12.6926,12.4166,12.4902,1686300.0],["2006-08-22",12.4902,12.7661,12.4718,12.5914,2037700.0],["2006-08-23",12.6006,12.8305,12.4258,12.4534,1776300.0],["2006-08-24",12.2787,12.5638,12.2787,12.4626,3742600.0],["2006-08-25",12.435,12.6282,12.3706,12.3982,2196400.0],["2006-08-28",12.3798,12.5546,12.3615,12.527,1984500.0],["2006-08-29",12.527,12.8029,12.5086,12.7845,2599900.0],["2006-08-30",12.8121,13.1064,12.6466,13.0605,2375300.0],["2006-08-31",13.0697,13.0697,12.7845,12.9133,2602400.0],["2006-09-01",13.0145,13.0237,12.573,12.619,2649300.0],["2006-09-05",12.665,12.7202,12.4258,12.711,3221500.0],["2006-09-06",12.619,12.619,12.2419,12.2511,2731300.0],["2006-09-07",12.2787,12.7569,12.2327,12.3707,3622400.0],["2006-09-08",12.4626,12.527,12.0763,12.4534,3843600.0],["2006-09-11",12.2787,12.665,12.2787,12.3247,2610900.0],["2006-09-12",12.3247,13.3272,12.3155,13.1432,4166100.0],["2006-09-13",13.1432,13.2536,12.7202,12.7845,3416400.0],["2006-09-14",12.7845,13.0421,12.6098,12.8857,3594300.0],["2006-09-15",13.0973,13.0973,12.7202,12.8305,2442200.0],["2006-09-18",12.7385,12.9961,12.6834,12.7845,2448100.0],["2006-09-19",12.7294,12.7569,12.3615,12.573,2357000.0],["2006-09-20",12.6926,12.7845,12.5546,12.7386,2185200.0],["2006-09-21",12.8305,12.9133,12.4718,12.6098,3251800.0],["2006-09-22",13.0513,13.0513,12.3339,12.4626,2063500.0],["2006-09-25",12.5454,12.9501,12.3706,12.8213,2468300.0],["2006-09-26",12.8305,12.9133,12.5822,12.8305,1808300.0],["2006-09-27",12.7661,13.0881,12.5638,12.619,1960800.0],["2006-09-28",12.5638,12.6834,12.3339,12.5546,3197400.0],["2006-09-29",12.6006,12.6006,12.0947,12.1039,4546600.0],["2006-10-02",12.0487,12.3431,11.9108,12.0579,3687700.0],["2006-10-03",12.0579,12.3431,11.9384,12.1591,3314500.0],["2006-10-04",12.0671,12.4442,12.0395,12.3707,3420500.0],["2006-10-05",12.3982,12.4534,12.2971,12.435,1518100.0],["2006-10-06",12.2971,12.4994,12.1407,12.4166,2561800.0],["2006-10-09",12.4166,12.8673,12.3523,12.6282,2782100.0],["2006-10-10",12.5638,12.6558,12.4074,12.4442,2225500.0],["2006-10-11",12.4166,12.6742,12.2695,12.5086,2989700.0],["2006-10-12",12.5086,12.7753,12.3431,12.7386,3699600.0],["2006-10-13",12.7937,13.1065,12.6834,13.0329,3326000.0],["2006-10-16",13.1065,13.2996,12.9409,13.2168,2416000.0],["2006-10-17",13.2168,13.2168,12.665,12.8121,3784800.0],["2006-10-18",12.8765,12.8949,12.0671,12.1407,7451800.0],["2006-10-19",12.1407,13.3272,11.92,12.8765,13924300.0],["2006-10-20",12.8765,13.1248,12.6006,12.9317,6626100.0],["2006-10-23",12.8121,13.134,12.8121,12.8673,4491800.0],["2006-10-24",12.8673,13.134,12.6558,12.6926,3271400.0],["2006-10-25",12.7845,13.0973,12.7661,13.0053,3120600.0],["2006-10-26",13.0605,13.1248,12.8121,13.0881,2842500.0],["2006-10-27",13.0973,13.2076,12.6374,12.7937,3266900.0],["2006-10-30",12.8213,12.9225,12.7294,12.8489,2614000.0],["2006-10-31",12.8489,12.9501,12.7845,12.8949,3008900.0],["2006-11-01",12.9133,12.9685,12.5086,12.5454,3423900.0],["2006-11-02",12.4902,12.573,12.3431,12.3615,3771500.0],["2006-11-03",12.481,12.5638,12.3615,12.4534,3464600.0],["2006-11-06",12.4626,12.6466,12.2695,12.5546,3648100.0],["2006-11-07",12.6926,12.9777,12.6098,12.7753,2944500.0],["2006-11-08",12.7845,12.7845,12.5086,12.711,3655200.0],["2006-11-09",12.7661,12.8213,12.4258,12.435,3160300.0],["2006-11-10",12.5454,12.7661,12.4258,12.7294,1993300.0],["2006-11-13",12.7385,12.9961,12.6006,12.8857,3098400.0],["2006-11-14",12.9133,13.3456,12.7293,13.3364,4281000.0],["2006-11-15",13.2904,13.5571,13.0421,13.18,5460000.0],["2006-11-16",13.18,13.2352,12.8949,13.1432,4168900.0],["2006-11-17",13.1524,13.1524,12.8949,13.0973,2429400.0],["2006-11-20",13.5387,13.5387,13.0697,13.4284,3833400.0],["2006-11-21",13.7963,13.7963,13.2904,13.5479,4451200.0],["2006-11-22",13.5479,13.6583,13.4376,13.6307,2078600.0],["2006-11-24",13.456,13.6491,13.4192,13.5939,555300.0],["2006-11-27",13.4743,13.5663,13.1892,13.1984,4352700.0],["2006-11-28",13.2076,13.3824,13.1616,13.3088,4121100.0],["2006-11-29",13.4468,13.6307,13.3456,13.5111,3598300.0],["2006-11-30",13.5479,13.7963,13.4008,13.7043,2930400.0],["2006-12-01",13.7043,13.8147,13.3088,13.4743,4323700.0],["2006-12-04",13.3916,13.8147,13.272,13.7411,2354200.0],["2006-12-05",13.8331,13.9618,13.7135,13.8422,2927900.0],["2006-12-06",13.7963,13.9526,13.6307,13.8239,2761400.0],["2006-12-07",13.7963,13.971,13.6675,13.8239,2708700.0],["2006-12-08",13.7503,13.9342,13.6123,13.7779,1926800.0],["2006-12-11",13.7319,14.1274,13.7135,13.9986,3680900.0],["2006-12-12",13.9342,14.0814,13.7043,13.7595,3517600.0],["2006-12-13",13.8423,13.8974,13.6123,13.7227,2489700.0],["2006-12-14",13.7135,14.0538,13.6583,13.9618,2609100.0],["2006-12-15",13.9618,14.0722,13.7963,13.8974,2505400.0],["2006-12-18",13.879,14.3389,13.879,14.0538,2488200.0],["2006-12-19",14.063,14.0906,13.7411,13.879,2333400.0],["2006-12-20",13.8882,14.155,13.879,13.9526,1457500.0],["2006-12-21",13.9802,14.0538,13.7687,13.8422,1408700.0],["2006-12-22",13.8055,13.971,13.6583,13.7963,1036300.0],["2006-12-26",13.7503,14.0446,13.7503,14.0446,1171000.0],["2006-12-27",14.0262,14.1642,13.9342,13.971,1547600.0],["2006-12-28",13.9618,14.063,13.879,13.9434,1083600.0],["2006-12-29",13.8974,13.9526,13.7319,13.7595,1808400.0],["2007-01-03",13.7043,14.0814,13.5755,13.7319,4658100.0],["2007-01-04",13.7411,14.2377,13.6583,14.2193,3769100.0],["2007-01-05",14.1458,14.1642,13.9158,14.063,2501600.0],["2007-01-08",14.1182,14.3389,13.9066,14.2101,2672000.0],["2007-01-09",14.2194,14.5045,14.1734,14.4309,2114200.0],["2007-01-10",14.6608,14.9827,14.3297,14.8908,4089500.0],["2007-01-11",14.8908,15.0379,14.716,14.762,3736900.0],["2007-01-12",14.762,14.8724,14.5964,14.7344,3502100.0],["2007-01-16",14.7436,14.8172,14.5321,14.6884,2806600.0],["2007-01-17",14.6884,14.8264,14.5964,14.6516,1964600.0],["2007-01-18",14.6608,14.6608,13.7043,13.7687,7412300.0],["2007-01-19",13.7963,14.0354,13.6767,13.9986,4021500.0],["2007-01-22",14.109,14.1458,13.7411,13.9802,3587400.0],["2007-01-23",13.8882,14.201,13.8882,13.9894,2875100.0],["2007-01-24",13.9618,14.3941,13.8698,14.3573,3547600.0],["2007-01-25",14.716,15.1391,14.0722,14.0998,8091100.0],["2007-01-26",13.9894,14.1642,13.6123,14.017,6752000.0],["2007-01-29",14.0262,14.2285,13.6583,13.6767,5390700.0],["2007-01-30",13.7227,13.8423,13.6215,13.7411,2830700.0],["2007-01-31",13.6767,13.7503,13.4652,13.7043,2854800.0],["2007-02-01",13.8423,14.0722,13.7687,13.8698,3770800.0],["2007-02-02",13.9618,14.1366,13.8239,13.9894,3590000.0],["2007-02-05",13.9066,14.063,13.7963,13.9894,2719500.0],["2007-02-06",14.0354,14.0354,13.7227,13.8331,3215800.0],["2007-02-07",13.8974,14.2377,13.8882,14.0906,2465600.0],["2007-02-08",14.0998,14.3021,13.971,14.1918,3708700.0],["2007-02-09",14.2102,14.3941,14.0906,14.109,3325300.0],["2007-02-12",14.1642,14.1734,13.8331,14.0262,2273900.0],["2007-02-13",13.9986,14.2285,13.9802,14.155,1967100.0],["2007-02-14",14.3021,14.4309,14.1734,14.3389,3249000.0],["2007-02-15",14.3205,14.5321,14.2837,14.3849,3478800.0],["2007-02-16",14.3941,14.6976,14.2653,14.6148,3863000.0],["2007-02-20",14.3757,14.808,14.3757,14.762,3215000.0],["2007-02-21",14.716,14.808,14.6056,14.7436,1311100.0],["2007-02-22",14.8632,15.0839,14.8172,15.0471,2219400.0],["2007-02-23",15.0839,15.4886,15.0839,15.3047,3999900.0],["2007-02-26",15.415,15.415,15.0471,15.2679,1847100.0],["2007-02-27",14.9919,15.3322,14.6608,14.67,4289800.0],["2007-02-28",14.6424,14.8632,14.4125,14.8172,4218600.0],["2007-03-01",14.4861,14.9184,14.3941,14.7252,3614300.0],["2007-03-02",14.624,14.6884,14.2102,14.2377,4075900.0],["2007-03-05",14.109,14.5229,14.0814,14.2469,3101000.0],["2007-03-06",14.3941,14.5321,14.3389,14.4493,3040000.0],["2007-03-07",14.3941,14.8816,14.3205,14.6884,3337500.0],["2007-03-08",14.854,15.1943,14.854,15.1483,3223200.0],["2007-03-09",15.2679,15.3598,15.1207,15.3047,2512000.0],["2007-03-12",15.2403,15.5714,15.2403,15.4886,2247200.0],["2007-03-13",15.323,15.4058,14.8816,14.9184,2786000.0],["2007-03-14",14.9551,15.1391,14.7252,14.9919,3768900.0],["2007-03-15",14.9919,15.4886,14.9735,15.461,3995700.0],["2007-03-16",15.4702,15.4886,15.2035,15.369,2335900.0],["2007-03-19",15.4426,15.5898,15.3047,15.3966,2882300.0],["2007-03-20",15.3966,15.5346,15.2495,15.4242,2270000.0],["2007-03-21",15.4058,15.9117,15.2219,15.7921,3643200.0],["2007-03-22",15.8013,15.8013,15.4702,15.5438,3064200.0],["2007-03-23",15.5806,15.7737,15.5162,15.6634,1626500.0],["2007-03-26",15.7002,15.8289,15.3966,15.6358,2570100.0],["2007-03-27",15.6358,15.6818,15.3782,15.3966,3077400.0],["2007-03-28",15.3966,15.3966,15.1299,15.1759,3605300.0],["2007-03-29",15.2403,15.3231,14.9919,15.1207,2844000.0],["2007-03-30",15.1299,15.3139,15.0563,15.2127,2445600.0],["2007-04-02",15.3047,15.4058,15.0563,15.2679,2261400.0],["2007-04-03",15.3782,15.5806,15.2495,15.415,2525300.0],["2007-04-04",15.415,15.7921,15.369,15.7829,3641400.0],["2007-04-05",16.1048,16.1048,15.6818,15.7185,2987900.0],["2007-04-09",15.7277,15.8197,15.5346,15.6634,5355000.0],["2007-04-10",15.6266,15.691,15.5714,15.645,4051700.0],["2007-04-11",15.6266,15.6634,15.3782,15.4058,3629600.0],["2007-04-12",15.4242,15.4518,15.2771,15.3506,5028800.0],["2007-04-13",15.3598,15.3598,14.9919,15.0379,7693800.0],["2007-04-16",15.1759,15.2495,15.0655,15.1943,5284000.0],["2007-04-17",15.0839,15.1207,14.9919,15.0379,7209800.0],["2007-04-18",15.0379,15.5714,14.9184,15.4058,6535000.0],["2007-04-19",16.0129,16.0497,15.3874,15.4886,7677100.0],["2007-04-20",15.6358,15.7553,15.0931,15.3047,8235500.0],["2007-04-23",15.3506,15.5346,15.2771,15.3782,4653700.0],["2007-04-24",15.4518,15.6266,15.2311,15.3231,5513300.0],["2007-04-25",15.3782,15.7093,15.3047,15.7001,3986500.0],["2007-04-26",15.6358,16.0956,15.553,16.0772,6074900.0],["2007-04-27",16.0772,16.2336,15.9853,16.0405,4184600.0],["2007-04-30",15.9669,16.3072,15.9669,16.0497,4623900.0],["2007-05-01",16.0497,16.0956,15.7185,16.0037,3423000.0],["2007-05-02",15.9669,16.1968,15.9669,16.114,2067000.0],["2007-05-03",16.0956,16.114,15.9209,15.9945,3743600.0],["2007-05-04",15.9945,16.0956,15.8657,15.9945,2866600.0],["2007-05-07",16.0864,16.0864,15.7737,15.8013,2382300.0],["2007-05-08",15.7277,15.8197,15.5346,15.553,4295000.0],["2007-05-09",15.5622,15.9301,15.4978,15.9025,3275500.0],["2007-05-10",15.9117,15.9117,15.369,15.4426,4489900.0],["2007-05-11",15.5438,15.7369,15.415,15.6726,2847400.0],["2007-05-14",15.6817,15.7829,15.3598,15.4794,2769500.0],["2007-05-15",15.5162,15.5254,15.2219,15.3139,3019900.0],["2007-05-16",15.323,15.4058,15.0471,15.3782,5815600.0],["2007-05-17",15.3782,15.4978,15.1943,15.3874,4852900.0],["2007-05-18",15.415,15.5898,15.3047,15.5806,5182400.0],["2007-05-21",15.7277,15.8197,15.5254,15.6082,4767000.0],["2007-05-22",15.553,15.8565,15.507,15.7553,2801700.0],["2007-05-23",15.7737,15.8657,15.4794,15.4794,2231600.0],["2007-05-24",15.5622,15.6542,15.1667,15.2311,4172600.0],["2007-05-25",15.3598,15.507,15.1207,15.3047,4960000.0],["2007-05-29",15.3047,15.4242,15.2127,15.3322,3041500.0],["2007-05-30",15.1391,15.2495,15.0103,15.2495,4463200.0],["2007-05-31",15.4334,15.6818,15.3782,15.6542,4631700.0],["2007-06-01",15.6358,15.8105,15.553,15.6542,2582800.0],["2007-06-04",15.6818,15.8473,15.6266,15.7921,3114900.0],["2007-06-05",15.7921,15.8565,15.4518,15.5898,3274300.0],["2007-06-06",15.599,15.6634,15.3139,15.4426,2574200.0],["2007-06-07",15.323,15.4242,15.1207,15.1391,3580200.0],["2007-06-08",15.1391,15.415,15.0471,15.3874,3514500.0],["2007-06-11",15.3874,15.4978,15.2679,15.2863,2180100.0],["2007-06-12",15.1943,15.5438,15.0839,15.2403,4312000.0],["2007-06-13",15.3414,15.5898,15.2955,15.5162,3145500.0],["2007-06-14",15.4978,15.7737,15.4886,15.7369,3224600.0],["2007-06-15",15.8657,16.0589,15.8013,15.9669,2349400.0],["2007-06-18",15.9485,16.2244,15.9117,16.1876,2417000.0],["2007-06-19",16.114,16.2336,15.9485,16.1784,4602800.0],["2007-06-20",16.2336,16.4911,16.16,16.298,3474500.0],["2007-06-21",16.2428,17.043,16.2336,16.8314,6826500.0],["2007-06-22",16.7487,16.7579,16.2428,16.344,3959800.0],["2007-06-25",16.3532,16.4451,15.9577,15.9853,3729500.0],["2007-06-26",16.0772,16.1048,15.6817,15.7737,3446100.0],["2007-06-27",15.7829,16.1324,15.6909,16.0956,3306100.0],["2007-06-28",16.0037,16.0864,15.7829,15.8105,2641700.0],["2007-06-29",16.114,16.2428,16.0129,16.1692,5036500.0],["2007-07-02",16.1968,16.5187,16.1968,16.4451,4709500.0],["2007-07-03",16.4359,16.5463,16.3072,16.39,1999100.0],["2007-07-05",16.39,16.3992,16.2336,16.2612,2994200.0],["2007-07-06",16.3072,16.5647,16.2152,16.5279,3623500.0],["2007-07-09",16.5095,16.7763,16.4911,16.7119,3796300.0],["2007-07-10",16.6567,16.7763,16.4451,16.4819,3229300.0],["2007-07-11",16.4819,16.5095,16.0772,16.0956,4339100.0],["2007-07-12",16.1232,16.4911,16.068,16.4635,3019400.0],["2007-07-13",16.4543,16.5187,16.2796,16.4451,2850600.0],["2007-07-16",16.298,16.5739,16.298,16.3624,5291200.0],["2007-07-17",16.4635,16.813,16.3072,16.5831,6990100.0],["2007-07-18",16.3716,16.4084,16.0496,16.298,5405800.0],["2007-07-19",16.1876,16.252,15.5714,16.1968,7290700.0],["2007-07-20",16.0589,16.206,15.9117,16.0405,4170500.0],["2007-07-23",16.1324,16.1968,15.8473,15.8565,3377800.0],["2007-07-24",15.6818,15.7737,15.3139,15.3874,4482500.0],["2007-07-25",15.4978,15.5162,15.0287,15.3414,5953000.0],["2007-07-26",15.2035,15.2127,14.6516,14.8356,5999600.0],["2007-07-27",14.7896,14.9092,14.4861,14.4861,4957300.0],["2007-07-30",14.4309,14.7712,14.4309,14.7068,4794100.0],["2007-07-31",14.7896,14.8724,14.4125,14.4309,4669800.0],["2007-08-01",14.4217,14.5964,14.0262,14.3481,5675800.0],["2007-08-02",14.0446,14.5689,14.0446,14.4953,4519800.0],["2007-08-03",14.4861,14.5413,13.8974,13.9066,5230500.0],["2007-08-06",13.9526,14.3849,13.9066,14.3573,6367000.0],["2007-08-07",14.2469,14.4033,14.017,14.2561,6122200.0],["2007-08-08",14.2837,14.7528,14.0814,14.3757,7711000.0],["2007-08-09",14.1918,14.5413,14.1366,14.1734,6208100.0],["2007-08-10",14.063,14.3113,13.9802,14.201,5220400.0],["2007-08-13",14.3941,14.67,14.2102,14.4125,4045500.0],["2007-08-14",14.4861,14.5689,14.0722,14.0814,3009700.0],["2007-08-15",14.0446,14.2745,13.7963,13.8055,3735900.0],["2007-08-16",13.6767,13.925,13.5111,13.8147,5985200.0],["2007-08-17",14.3113,14.6148,14.0262,14.2101,5205000.0],["2007-08-20",14.2745,14.4033,14.0446,14.2377,4426900.0],["2007-08-21",14.2561,14.4861,14.201,14.2469,2717000.0],["2007-08-22",14.4033,15.2035,14.0998,14.4033,4160600.0],["2007-08-23",14.5137,14.5137,14.017,14.0814,3685800.0],["2007-08-24",14.0262,14.201,14.0262,14.1918,3031200.0],["2007-08-27",14.1458,14.2193,13.9526,13.9526,2441100.0],["2007-08-28",13.8239,13.8882,13.3916,13.3916,3321100.0],["2007-08-29",13.4468,13.9526,13.4284,13.9066,2567000.0],["2007-08-30",13.7595,13.8423,13.4192,13.4652,3396800.0],["2007-08-31",13.6491,13.8331,13.5479,13.6951,2823700.0],["2007-09-04",13.7043,13.8147,13.5479,13.6859,4048400.0],["2007-09-05",13.5203,13.5939,12.9777,13.0973,6422000.0],["2007-09-06",13.2076,13.3548,13.0513,13.3364,5566900.0],["2007-09-07",13.1892,13.3824,13.1156,13.2904,3867600.0],["2007-09-10",13.318,13.7411,13.2536,13.4652,6407400.0],["2007-09-11",13.4835,13.6215,13.3548,13.5571,2472100.0],["2007-09-12",13.4743,13.5019,12.9593,12.9869,4372800.0],["2007-09-13",13.0145,13.0697,12.7661,12.8673,3715600.0],["2007-09-14",12.7569,12.9133,12.7202,12.7661,2778000.0],["2007-09-17",12.6926,13.0053,12.665,12.9409,2728100.0],["2007-09-18",13.0053,13.3364,12.8397,13.3272,3888200.0],["2007-09-19",13.3272,13.4468,13.0973,13.134,3887500.0],["2007-09-20",13.1708,13.1892,12.9869,13.0697,3002800.0],["2007-09-21",13.1065,13.1708,12.9961,13.1156,3360900.0],["2007-09-24",13.0513,13.1432,12.7937,12.8857,3105500.0],["2007-09-25",12.7845,12.9317,12.7202,12.8673,3409500.0],["2007-09-26",12.8581,12.9685,12.6742,12.7661,3595900.0],["2007-09-27",12.7385,12.9133,12.7385,12.7845,3171200.0],["2007-09-28",12.7569,12.8121,12.619,12.6926,4209800.0],["2007-10-01",12.6558,12.8857,12.6374,12.8213,3593900.0],["2007-10-02",12.8673,13.0513,12.8213,12.9501,5301400.0],["2007-10-03",12.8673,12.9225,12.6466,12.711,3952700.0],["2007-10-04",12.711,12.7477,12.5822,12.6466,3539700.0],["2007-10-05",12.7845,13.134,12.7569,12.9777,2874100.0],["2007-10-08",12.9777,13.1432,12.9041,13.0329,1831600.0],["2007-10-09",13.1065,13.2076,12.9501,13.1156,2510700.0],["2007-10-10",13.0421,13.0605,12.481,12.5546,4039800.0],["2007-10-11",12.6006,12.6742,12.1959,12.2879,3630000.0],["2007-10-12",12.4258,12.5546,12.3155,12.435,3249600.0],["2007-10-15",12.4074,12.4626,12.2787,12.4074,3503700.0],["2007-10-16",12.3339,12.5546,12.3063,12.4166,2651800.0],["2007-10-17",12.6926,12.7845,12.3798,12.711,4574800.0],["2007-10-18",12.1131,12.4074,11.8372,11.966,9191300.0],["2007-10-19",12.0671,12.1315,11.3497,11.3957,8301800.0],["2007-10-22",11.2578,11.4141,11.1658,11.3037,5074000.0],["2007-10-23",11.5521,12.0119,11.5429,11.9016,9943000.0],["2007-10-24",11.874,11.92,11.4969,11.8556,6296500.0],["2007-10-25",11.9384,11.9476,11.3497,11.4969,6507100.0],["2007-10-26",11.5521,11.5889,11.1566,11.3129,5698400.0],["2007-10-29",11.3589,11.5337,11.221,11.3129,5539900.0],["2007-10-30",11.2669,11.5153,11.175,11.3221,5256200.0],["2007-10-31",11.3313,11.4049,11.1658,11.3497,6136500.0],["2007-11-01",11.175,11.2853,11.0554,11.1198,4028800.0],["2007-11-02",11.221,11.221,10.991,11.0278,4617100.0],["2007-11-05",10.945,11.0554,10.8531,10.9358,4669800.0],["2007-11-06",10.9358,11.1198,10.8071,10.9358,4182000.0],["2007-11-07",10.7795,10.8071,10.4852,10.5036,5027400.0],["2007-11-08",10.5311,10.991,10.5311,10.9082,6733800.0],["2007-11-09",10.7427,11.2026,10.7427,11.0738,5424100.0],["2007-11-12",11.0738,11.3221,10.8071,10.8531,6449400.0],["2007-11-13",10.9634,11.1198,10.945,11.1106,3049100.0],["2007-11-14",11.2026,11.2026,10.6139,10.6415,8574600.0],["2007-11-15",10.5771,10.7611,10.4576,10.5403,4626700.0],["2007-11-16",10.5863,10.6139,10.2092,10.4392,3086300.0],["2007-11-19",10.3472,10.3656,10.0161,10.0437,3340200.0],["2007-11-20",10.0713,10.1632,9.6482,9.8137,3906500.0],["2007-11-21",9.6942,9.6942,9.4274,9.547,5080700.0],["2007-11-23",9.6114,9.7953,9.5746,9.7494,1191900.0],["2007-11-26",9.8413,10.0529,9.5194,9.5378,4264600.0],["2007-11-27",9.6022,9.639,9.2895,9.4458,4106400.0],["2007-11-28",9.547,9.9149,9.4182,9.8413,5755600.0],["2007-11-29",9.8229,10.1357,9.731,9.9057,5663500.0],["2007-11-30",10.0345,10.1265,9.7678,10.0161,13335200.0],["2007-12-03",10.0345,10.0437,9.4642,9.9057,8061500.0],["2007-12-04",9.8413,9.8597,9.6206,9.6758,3704800.0],["2007-12-05",9.8229,9.9609,9.7402,9.7953,2719200.0],["2007-12-06",9.8413,10.2,9.7494,10.1724,3435300.0],["2007-12-07",10.1908,10.2828,10.1173,10.2,3606100.0],["2007-12-10",10.2092,10.3748,10.0253,10.292,4114700.0],["2007-12-11",10.3288,10.476,10.0897,10.0989,3770600.0],["2007-12-12",10.3472,10.4484,9.9057,10.1081,5212200.0],["2007-12-13",9.9701,10.0621,9.4734,9.6206,5806800.0],["2007-12-14",9.6206,9.6206,9.3539,9.3631,3299900.0],["2007-12-17",9.3447,9.4918,9.2251,9.2527,3883500.0],["2007-12-18",9.3815,9.3999,9.2159,9.3355,2468400.0],["2007-12-19",9.3815,9.4642,9.2343,9.3539,2307800.0],["2007-12-20",9.4091,9.5746,9.3171,9.5378,3003100.0],["2007-12-21",9.6298,9.7034,9.4918,9.685,2473600.0],["2007-12-24",9.547,9.8597,9.547,9.6758,1661600.0],["2007-12-26",9.6574,9.7953,9.6574,9.7218,1246500.0],["2007-12-27",9.7218,9.7953,9.5746,9.5838,1625600.0],["2007-12-28",9.6574,9.731,9.5562,9.6482,2167900.0],["2007-12-31",9.6022,9.6574,9.4458,9.5102,2261300.0],["2008-01-02",9.5194,9.593,9.1883,9.2527,3181100.0],["2008-01-03",9.2987,9.3171,9.0687,9.1055,2875500.0],["2008-01-04",9.1055,9.1055,8.5905,8.6916,2991100.0],["2008-01-07",8.7376,8.7928,8.5261,8.6733,3234300.0],["2008-01-08",8.6549,8.8112,8.2594,8.287,4819700.0],["2008-01-09",8.287,8.3697,8.0478,8.3054,3685500.0],["2008-01-10",8.1674,8.4985,8.1214,8.4433,3416000.0],["2008-01-11",8.3421,8.3789,8.149,8.2226,3049200.0],["2008-01-14",8.3054,8.6549,8.287,8.6549,3071500.0],["2008-01-15",8.6365,8.6365,8.241,8.3054,3026500.0],["2008-01-16",8.287,9.0228,8.1858,8.8296,4671000.0],["2008-01-17",8.8388,8.9952,8.3146,8.3513,5212200.0],["2008-01-18",8.5997,8.7836,8.0938,8.7284,4418600.0],["2008-01-22",8.2962,8.6365,8.2962,8.4433,4168300.0],["2008-01-23",8.0938,8.5261,8.0478,8.4341,4429100.0],["2008-01-24",8.5997,10.1173,8.5997,9.3631,8778600.0],["2008-01-25",9.4734,9.777,9.3999,9.6482,6674400.0],["2008-01-28",9.7034,9.7126,9.3079,9.5654,5028100.0],["2008-01-29",9.6942,9.9149,9.4458,9.8781,3384100.0],["2008-01-30",9.8597,10.1357,9.7586,9.9885,3834200.0],["2008-01-31",9.8689,10.1816,9.8229,10.1081,3687900.0],["2008-02-01",10.1081,10.4576,10.0161,10.4576,2740900.0],["2008-02-04",10.4024,10.476,10.2552,10.3196,3620100.0],["2008-02-05",10.1632,10.1724,9.6482,9.685,3512900.0],["2008-02-06",9.7678,10.0713,9.5746,9.7861,4068600.0],["2008-02-07",9.6758,9.9517,9.5654,9.7861,3426600.0],["2008-02-08",9.7126,9.8413,9.5286,9.685,2476100.0],["2008-02-11",9.7678,10.0161,9.6022,9.9609,2485600.0],["2008-02-12",10.0437,10.2552,9.8321,9.8965,2719400.0],["2008-02-13",10.0621,10.1357,9.8229,10.1173,2222500.0],["2008-02-14",10.1357,10.1724,9.8321,9.8873,2205200.0],["2008-02-15",9.8321,9.9517,9.6758,9.8597,2095900.0],["2008-02-19",9.9517,10.0989,9.7678,9.8321,2068200.0],["2008-02-20",9.7586,10.154,9.685,10.0989,2416600.0],["2008-02-21",10.2,10.2644,9.8781,9.9425,3251300.0],["2008-02-22",10.0069,10.1173,9.8137,10.0529,2730900.0],["2008-02-25",10.0897,10.3656,9.9701,10.338,3346300.0],["2008-02-26",10.7979,11.4049,10.5771,11.2394,8184600.0],["2008-02-27",11.2302,11.7084,11.1198,11.4969,8332600.0],["2008-02-28",11.4049,11.5429,11.2302,11.2761,5193200.0],["2008-02-29",11.129,11.2394,10.991,11.0278,4072200.0],["2008-03-03",11.0278,11.1014,10.7611,11.037,4092100.0],["2008-03-04",10.9174,11.2486,10.7611,11.221,4915300.0],["2008-03-05",11.3129,11.4877,11.2118,11.3957,4954900.0],["2008-03-06",11.3589,11.4141,10.945,10.945,3005200.0],["2008-03-07",10.8347,11.3313,10.7151,10.945,3792000.0],["2008-03-10",10.945,11.0186,10.7059,10.7335,3441900.0],["2008-03-11",10.9634,11.2118,10.7427,11.2118,3058000.0],["2008-03-12",11.1658,11.4509,11.0738,11.175,3496900.0],["2008-03-13",11.0002,11.3313,10.8439,11.1842,3543900.0],["2008-03-14",11.3313,11.3589,10.8071,11.0278,2997000.0],["2008-03-17",10.7335,11.0738,10.6047,10.9542,4096100.0],["2008-03-18",11.2669,11.4969,11.1566,11.4601,3964900.0],["2008-03-19",11.5429,11.7084,11.037,11.037,4188600.0],["2008-03-20",11.037,11.3497,10.9082,11.3313,3454200.0],["2008-03-24",11.4417,12.0763,11.4233,11.8096,3719500.0],["2008-03-25",11.874,11.9016,11.4509,11.5245,2718000.0],["2008-03-26",11.4509,11.4785,11.0462,11.3037,2626000.0],["2008-03-27",11.7636,11.8188,11.4969,11.5061,4428200.0],["2008-03-28",11.8188,11.8188,11.3589,11.4141,2274600.0],["2008-03-31",11.7636,11.7636,11.2669,11.4233,2599200.0],["2008-04-01",11.6165,11.9384,11.5153,11.8832,3880800.0],["2008-04-02",11.9936,12.1407,11.8372,11.9568,3250100.0],["2008-04-03",11.828,12.4166,11.8188,12.3799,3902100.0],["2008-04-04",12.3707,12.4902,12.0487,12.389,4467200.0],["2008-04-07",12.527,12.5914,12.1039,12.1867,2004800.0],["2008-04-08",11.9936,12.1315,11.7268,11.7728,2222600.0],["2008-04-09",11.6808,11.9292,11.6165,11.736,2565400.0],["2008-04-10",11.6165,11.8004,11.4509,11.7084,2870300.0],["2008-04-11",11.5429,11.6716,11.3589,11.3957,2961700.0],["2008-04-14",11.3497,11.4601,11.2394,11.2394,2038400.0],["2008-04-15",11.1658,11.3313,10.8898,11.2853,5347600.0],["2008-04-16",11.4049,11.8372,11.3313,11.5981,4518000.0],["2008-04-17",11.5705,11.6532,11.1014,11.1566,3658000.0],["2008-04-18",11.2945,11.5153,11.129,11.4233,3382500.0],["2008-04-21",11.3865,11.6348,11.2486,11.5705,3463000.0],["2008-04-22",11.5705,11.5705,10.9634,11.2945,4342300.0],["2008-04-23",11.8372,12.8029,11.6348,12.389,11342200.0],["2008-04-24",12.2051,12.7202,11.9568,12.5086,5567600.0],["2008-04-25",12.6006,12.7385,12.3523,12.5914,4233100.0],["2008-04-28",12.5914,12.6742,12.2143,12.3523,2914900.0],["2008-04-29",12.2603,12.4442,12.1775,12.3247,1794300.0],["2008-04-30",12.4166,12.4994,12.1407,12.2235,2409200.0],["2008-05-01",12.1039,12.8949,12.0855,12.8213,3413700.0],["2008-05-02",12.8857,13.1065,12.5822,12.7202,3412700.0],["2008-05-05",12.619,12.7661,12.4718,12.665,2063200.0],["2008-05-06",12.5086,12.9317,12.4626,12.8489,2630200.0],["2008-05-07",12.7845,12.9685,12.5638,12.6466,2773100.0],["2008-05-08",12.7202,12.8213,12.4534,12.7661,2880300.0],["2008-05-09",12.5454,12.711,12.4534,12.5638,2013800.0],["2008-05-12",12.6374,12.7661,12.4994,12.7294,1570100.0],["2008-05-13",12.8121,12.8121,12.5178,12.5454,3561900.0],["2008-05-14",12.665,13.0881,12.5454,12.7569,3369200.0],["2008-05-15",12.7477,13.0237,12.6374,12.9685,2374900.0],["2008-05-16",13.1065,13.1065,12.5178,12.9593,3057500.0],["2008-05-19",13.0145,13.3364,12.9041,12.9593,3462700.0],["2008-05-20",12.9501,12.9501,12.2235,12.3431,4918100.0],["2008-05-21",12.3247,12.4534,12.0487,12.1407,3247400.0],["2008-05-22",12.1407,12.3706,11.966,12.1591,2741100.0],["2008-05-23",12.0855,12.2603,11.8188,12.0303,3071000.0],["2008-05-27",11.9752,12.527,11.9752,12.481,2734000.0],["2008-05-28",12.4258,12.6558,12.389,12.4718,2520100.0],["2008-05-29",12.527,12.6926,12.4166,12.4442,1820400.0],["2008-05-30",12.5454,12.7661,12.4718,12.6374,2141700.0],["2008-06-02",12.5638,12.7202,11.9752,12.1683,2965300.0],["2008-06-03",12.1867,12.2787,11.8832,11.9936,3880900.0],["2008-06-04",12.0027,12.1959,11.8924,11.9844,4389800.0],["2008-06-05",11.9568,12.0119,11.5613,11.6808,5564400.0],["2008-06-06",11.5981,11.8372,11.4141,11.4693,4320800.0],["2008-06-09",11.4325,11.5337,10.9818,11.2302,4381800.0],["2008-06-10",11.175,11.2761,10.9542,11.1382,3468200.0],["2008-06-11",11.1382,11.1382,9.9793,9.9885,8862300.0],["2008-06-12",10.0621,10.6507,9.9885,10.5771,7355000.0],["2008-06-13",10.6599,10.7887,10.4392,10.5311,5267800.0],["2008-06-16",10.4852,11.0462,10.43,10.7611,5579700.0],["2008-06-17",10.8071,10.899,10.6231,10.7151,3312800.0],["2008-06-18",10.6231,10.6507,10.1357,10.2276,4512700.0],["2008-06-19",10.1816,10.6323,10.1632,10.5311,2999800.0],["2008-06-20",10.4024,10.4208,10.0713,10.2184,4602100.0],["2008-06-23",10.2276,10.3472,10.0345,10.1265,2908900.0],["2008-06-24",10.0713,10.338,9.9609,10.1265,2290400.0],["2008-06-25",10.246,10.6231,10.2,10.4024,2496000.0],["2008-06-26",10.1173,10.246,9.8413,9.8689,3659800.0],["2008-06-27",9.8781,9.9885,9.685,9.8505,3656400.0],["2008-06-30",10.0989,10.4668,9.9793,10.1816,6712600.0],["2008-07-01",10.0989,10.3748,9.8873,10.3472,4741500.0],["2008-07-02",10.4392,10.4392,9.5746,9.7126,5577300.0],["2008-07-03",9.731,9.7494,9.2619,9.4918,3173500.0],["2008-07-07",9.6206,9.9057,9.4458,9.6574,4437000.0],["2008-07-08",9.5562,9.8781,9.4734,9.8689,3312900.0],["2008-07-09",9.8965,9.9609,9.3355,9.3355,4568500.0],["2008-07-10",9.3447,9.4918,9.1055,9.3999,5925400.0],["2008-07-11",9.2067,9.3171,8.7468,9.0412,7127600.0],["2008-07-14",9.2251,9.2343,8.8388,8.9492,3009000.0],["2008-07-15",8.8756,9.1975,8.6916,8.9952,5448700.0],["2008-07-16",8.9952,9.3723,8.8848,9.3723,5416300.0],["2008-07-17",9.3907,9.6666,9.1239,9.593,4153300.0],["2008-07-18",9.5838,9.7034,9.2159,9.5562,3967300.0],["2008-07-21",9.501,9.8137,9.4826,9.6482,3586600.0],["2008-07-22",9.5562,9.5562,9.1239,9.1975,4907500.0],["2008-07-23",9.7126,9.8321,9.2987,9.639,5026600.0],["2008-07-24",8.8296,8.8296,8.1306,8.4341,12985900.0],["2008-07-25",8.6365,8.8204,8.4157,8.5077,6491300.0],["2008-07-28",8.4893,8.4893,8.2502,8.2594,5125300.0],["2008-07-29",8.2042,8.7192,8.2042,8.5997,3618600.0],["2008-07-30",8.8112,8.8112,8.4801,8.6733,3986000.0],["2008-07-31",8.5629,8.7652,8.4801,8.6181,4306000.0],["2008-08-01",8.6089,8.6365,8.287,8.5537,3350800.0],["2008-08-04",8.5629,8.7192,8.4617,8.4985,2620500.0],["2008-08-05",8.7376,8.7836,8.5537,8.7744,2860700.0],["2008-08-06",8.7008,8.7928,8.4433,8.7284,3551100.0],["2008-08-07",8.71,8.8572,8.4709,8.6089,2331400.0],["2008-08-08",8.6732,8.8296,8.4617,8.8204,2771800.0],["2008-08-11",8.8112,9.1147,8.7376,9.0136,3348100.0],["2008-08-12",9.0687,9.0963,8.8848,9.0228,2893500.0],["2008-08-13",9.0963,9.1883,8.8756,9.0412,2759700.0],["2008-08-14",8.9216,9.2251,8.8296,9.1147,1784300.0],["2008-08-15",9.0503,9.1791,8.986,9.0503,1557200.0],["2008-08-18",9.032,9.0779,8.7376,8.8572,2677200.0],["2008-08-19",8.756,8.8296,8.6457,8.6824,1687500.0],["2008-08-20",8.7376,8.9584,8.5905,8.7192,2231600.0],["2008-08-21",8.5077,8.848,8.5077,8.7192,1579400.0],["2008-08-22",8.71,8.8388,8.6089,8.7008,2955500.0],["2008-08-25",8.6457,8.7744,8.6181,8.6549,1789400.0],["2008-08-26",8.6641,8.6641,8.4341,8.5261,1229300.0],["2008-08-27",8.4893,8.7376,8.4893,8.5997,1301300.0],["2008-08-28",8.6273,8.8112,8.6273,8.756,1410100.0],["2008-08-29",8.6641,8.7836,8.5261,8.5813,1820400.0],["2008-09-02",8.4433,8.7836,8.4433,8.5629,2027500.0],["2008-09-03",8.5905,8.5905,8.3053,8.3973,3534100.0],["2008-09-04",8.4157,8.4157,8.1582,8.1858,3732100.0],["2008-09-05",8.1858,8.4709,8.1398,8.4433,4031700.0],["2008-09-08",8.6733,8.7468,8.287,8.4709,3242400.0],["2008-09-09",8.5905,8.6641,8.0478,8.0478,2607400.0],["2008-09-10",8.149,8.3145,7.9742,8.241,2411500.0],["2008-09-11",8.057,8.2778,7.9466,8.1858,2777000.0],["2008-09-12",8.057,8.1306,7.9007,8.0202,2570000.0],["2008-09-15",7.6891,7.9926,7.5512,7.5971,3710300.0],["2008-09-16",7.4868,8.0386,7.3764,7.8823,4015100.0],["2008-09-17",7.6339,7.9834,7.4776,7.5879,4108600.0],["2008-09-18",7.7259,7.8639,7.4224,7.8639,6320900.0],["2008-09-19",8.057,9.1699,7.8639,7.965,5331600.0],["2008-09-22",7.9558,8.0386,7.6615,7.6799,2112500.0],["2008-09-23",7.6891,7.7995,7.4684,7.5052,3429400.0],["2008-09-24",7.542,7.6615,7.358,7.4224,2729200.0],["2008-09-25",7.404,7.6707,7.3488,7.496,2894300.0],["2008-09-26",7.4592,7.6523,7.2476,7.6431,2206300.0],["2008-09-29",7.4776,7.5787,7.0821,7.1373,4081400.0],["2008-09-30",7.2568,7.2568,6.9349,7.1833,3181200.0],["2008-10-01",7.1373,7.2384,6.9993,7.1189,2236400.0],["2008-10-02",7.0637,7.1281,6.5578,6.5762,2949400.0],["2008-10-03",6.6314,6.8246,6.3279,6.3463,4614900.0],["2008-10-06",6.2727,6.3003,5.8496,6.2083,5214800.0],["2008-10-07",6.4107,6.4107,5.6841,5.6933,4228300.0],["2008-10-08",5.5185,5.9784,5.4357,5.5829,5425700.0],["2008-10-09",5.6749,5.8036,5.3162,5.3438,4053000.0],["2008-10-10",5.215,5.4909,4.8287,5.2702,7193100.0],["2008-10-13",5.5829,5.7944,5.4449,5.7484,3481000.0],["2008-10-14",6.006,6.006,5.4725,5.6105,6014700.0],["2008-10-15",5.6933,5.7392,5.2058,5.2242,3918100.0],["2008-10-16",5.1782,5.4541,4.9759,5.4541,4830800.0],["2008-10-17",5.3438,5.6013,5.077,5.3438,4102000.0],["2008-10-20",5.4449,5.6289,5.2886,5.6013,3411800.0],["2008-10-21",5.4633,5.6565,5.3989,5.4357,2648000.0],["2008-10-22",5.2242,5.4265,4.8839,5.0402,2730300.0],["2008-10-23",4.6999,4.8379,4.3228,4.516,3961700.0],["2008-10-24",4.2125,4.5988,4.1757,4.3412,2998200.0],["2008-10-27",4.2401,4.516,4.1389,4.3044,3485400.0],["2008-10-28",4.516,4.7275,4.2401,4.7275,3233000.0],["2008-10-29",4.5528,4.6907,4.378,4.3964,3686300.0],["2008-10-30",4.516,4.6172,4.2492,4.3228,3436200.0],["2008-10-31",4.332,4.7275,4.2492,4.6907,5024100.0],["2008-11-03",4.6263,4.9667,4.6263,4.7735,2251200.0],["2008-11-04",4.9759,5.1506,4.8011,5.1506,3293400.0],["2008-11-05",5.0862,5.1874,4.8839,4.8931,2803300.0],["2008-11-06",4.7551,4.8839,4.5528,4.6355,3500300.0],["2008-11-07",4.6815,4.7367,4.516,4.608,2329700.0],["2008-11-10",4.6263,4.6815,4.2125,4.2309,2579300.0],["2008-11-11",4.3228,4.3504,4.1021,4.1849,2316900.0],["2008-11-12",4.1113,4.2033,3.8446,3.8538,1808000.0],["2008-11-13",3.7802,4.1113,3.5226,4.0929,3797000.0],["2008-11-14",4.0377,4.2217,3.6882,3.725,2194300.0],["2008-11-17",3.6882,3.7342,3.4399,3.4583,2325300.0],["2008-11-18",3.4859,3.5686,3.2927,3.4031,2276700.0],["2008-11-19",3.4031,3.4859,2.9892,3.0076,2518800.0],["2008-11-20",2.9892,3.0812,2.7225,2.7317,2958400.0],["2008-11-21",2.7593,2.888,2.5753,2.888,4424600.0],["2008-11-24",2.9432,3.1915,2.9064,3.1731,2664700.0],["2008-11-25",3.2467,3.2467,3.026,3.1639,1720600.0],["2008-11-26",3.1088,3.3939,3.026,3.3939,2423600.0],["2008-11-28",3.4583,3.4859,3.2651,3.4859,786900.0],["2008-12-01",3.4031,3.4951,3.026,3.026,2571900.0],["2008-12-02",3.0904,3.2007,2.9432,3.1547,2699400.0],["2008-12-03",3.1547,3.5134,3.1547,3.4491,4386100.0],["2008-12-04",3.3111,3.5962,3.3019,3.3939,3830700.0],["2008-12-05",3.3939,3.5502,3.1731,3.3755,5948500.0],["2008-12-08",3.541,3.6606,3.4767,3.6146,2903400.0],["2008-12-09",3.6698,3.8905,3.541,3.7158,3007000.0],["2008-12-10",3.7618,4.0009,3.725,3.863,2901900.0],["2008-12-11",3.8538,3.8722,3.6422,3.6514,2498700.0],["2008-12-12",3.4951,3.817,3.4583,3.7342,3834600.0],["2008-12-15",3.679,3.7986,3.5318,3.6238,2391600.0],["2008-12-16",3.7802,3.8722,3.6238,3.8262,2957900.0],["2008-12-17",3.8446,4.0929,3.7158,3.8997,4846700.0],["2008-12-18",3.9181,3.9273,3.6238,3.6974,2858500.0],["2008-12-19",3.771,4.0285,3.6974,3.9457,6372100.0],["2008-12-22",3.9089,3.9549,3.6698,3.8078,4106500.0],["2008-12-23",3.817,3.8446,3.6974,3.7342,3146500.0],["2008-12-24",3.771,3.8538,3.7618,3.8446,951000.0],["2008-12-26",3.8538,3.9365,3.7526,3.8078,1629400.0],["2008-12-29",3.7342,3.817,3.679,3.7618,1528300.0],["2008-12-30",3.725,3.9549,3.6882,3.9181,2384900.0],["2008-12-31",3.8722,3.9641,3.8538,3.8813,2584800.0],["2009-01-02",3.8813,4.3228,3.817,4.2952,4406900.0],["2009-01-05",4.4148,4.9942,4.4148,4.7551,9510000.0],["2009-01-06",4.8011,5.0494,4.7919,4.9391,5751400.0],["2009-01-07",4.7735,4.9115,4.6447,4.8195,4159000.0],["2009-01-08",4.6815,5.031,4.5344,5.0126,5036900.0],["2009-01-09",5.0586,5.077,4.7459,4.8195,4747500.0],["2009-01-12",4.8103,4.8747,4.5896,4.6539,2956000.0],["2009-01-13",4.6999,4.9575,4.5528,4.6907,5641600.0],["2009-01-14",4.516,4.6539,4.332,4.5896,3779900.0],["2009-01-15",4.6631,4.6631,4.2309,4.5068,3289300.0],["2009-01-16",4.7091,4.7183,4.424,4.6999,4622600.0],["2009-01-20",4.2676,4.5344,3.9825,4.1665,4838100.0],["2009-01-21",4.1665,4.3412,4.0193,4.3412,4319000.0],["2009-01-22",4.3136,4.3136,4.0377,4.1573,3342900.0],["2009-01-23",4.0745,4.5528,3.9825,4.4516,4445700.0],["2009-01-26",4.47,4.7275,4.4148,4.5988,3583600.0],["2009-01-27",4.6907,4.8011,4.5528,4.6815,3501100.0],["2009-01-28",4.8011,4.9115,4.6631,4.8287,4486800.0],["2009-01-29",4.2768,4.7367,4.2768,4.5896,5732500.0],["2009-01-30",4.7459,4.8839,4.4148,4.424,5128900.0],["2009-02-02",4.3504,4.6447,4.3136,4.4332,3859800.0],["2009-02-03",4.3688,4.4792,4.2584,4.4148,4994800.0],["2009-02-04",4.3228,4.6447,4.3228,4.5252,4037900.0],["2009-02-05",4.3688,4.6815,4.3596,4.5988,3984900.0],["2009-02-06",4.6355,4.9391,4.6171,4.8839,4234800.0],["2009-02-09",4.8287,5.031,4.7735,4.8563,3916800.0],["2009-02-10",4.7367,4.8563,4.3964,4.4608,6716800.0],["2009-02-11",4.47,4.5068,4.3504,4.4332,2052900.0],["2009-02-12",4.3228,4.5344,4.2492,4.4516,4518600.0],["2009-02-13",4.4608,4.5344,4.4056,4.4516,1919800.0],["2009-02-17",4.378,4.378,4.0101,4.0653,3414800.0],["2009-02-18",4.1389,4.1941,3.9365,3.9733,3848200.0],["2009-02-19",3.9917,4.1113,3.7802,3.817,3005900.0],["2009-02-20",3.7434,3.8446,3.4859,3.8078,5039300.0],["2009-02-23",3.8354,3.8722,3.587,3.5962,2644500.0],["2009-02-24",3.6514,3.9733,3.6514,3.9365,3973700.0],["2009-02-25",3.9641,4.1021,3.7434,3.9917,3342800.0],["2009-02-26",4.0653,4.0745,3.8538,3.8722,2989900.0],["2009-02-27",3.771,3.9181,3.6422,3.7986,2266600.0],["2009-03-02",3.725,3.7986,3.6054,3.6146,2478300.0],["2009-03-03",3.7158,3.725,3.4767,3.541,3184500.0],["2009-03-04",3.6054,3.7618,3.5226,3.7066,2882700.0],["2009-03-05",3.6054,3.6974,3.4767,3.541,2711400.0],["2009-03-06",3.5318,3.6146,2.98,3.2191,7209900.0],["2009-03-09",3.1731,3.4123,3.118,3.1639,3095000.0],["2009-03-10",3.3111,3.5226,3.1823,3.4675,3462900.0],["2009-03-11",3.5778,3.6606,3.4215,3.5043,2520900.0],["2009-03-12",3.5043,3.8538,3.4491,3.8446,3917700.0],["2009-03-13",3.8997,4.0009,3.7066,3.9549,3262700.0],["2009-03-16",3.9733,4.0285,3.7434,3.7894,2546800.0],["2009-03-17",3.7618,3.8997,3.6882,3.8997,2500700.0],["2009-03-18",3.9365,4.1849,3.8446,4.1481,3253400.0],["2009-03-19",4.1389,4.2217,4.0561,4.1021,2012300.0],["2009-03-20",4.1297,4.1849,3.771,3.771,3873500.0],["2009-03-23",3.8446,4.1297,3.817,4.1205,2969400.0],["2009-03-24",3.9273,4.2492,3.863,4.0929,5728700.0],["2009-03-25",4.2217,4.3596,3.9181,4.1021,3636300.0],["2009-03-26",4.2033,4.5712,4.1849,4.5436,4344100.0],["2009-03-27",4.4792,4.4792,4.3228,4.3688,2622800.0],["2009-03-30",4.3412,4.3412,4.0653,4.1757,2201600.0],["2009-03-31",3.9089,4.2033,3.7894,4.0285,11489300.0],["2009-04-01",3.9181,4.2125,3.9181,4.1297,19144500.0],["2009-04-02",4.3044,4.5804,4.1849,4.47,11085800.0],["2009-04-03",4.4148,4.7827,4.3044,4.7275,9208800.0],["2009-04-06",4.5896,4.6907,4.5068,4.6815,4249100.0],["2009-04-07",4.5436,4.6263,4.3504,4.3964,3844800.0],["2009-04-08",4.424,4.5436,4.332,4.5344,2829400.0],["2009-04-09",4.608,4.9207,4.5804,4.9023,5629100.0],["2009-04-13",4.7827,4.9023,4.6999,4.8563,3022500.0],["2009-04-14",4.7827,4.9851,4.5896,4.7091,5985800.0],["2009-04-15",4.6999,4.7091,4.5068,4.608,3777300.0],["2009-04-16",4.6907,4.8655,4.5252,4.8103,6439400.0],["2009-04-17",4.8379,5.031,4.7735,5.0126,6410000.0],["2009-04-20",4.9023,4.9391,4.4792,4.516,4512900.0],["2009-04-21",4.5068,4.5988,4.0469,4.4976,6677700.0],["2009-04-22",4.4056,4.9207,4.3688,4.6631,5060300.0],["2009-04-23",4.8471,4.8471,4.3964,4.7551,9170000.0],["2009-04-24",4.7919,4.9483,4.5988,4.8839,4981100.0],["2009-04-27",4.7735,4.8747,4.5988,4.7091,3035300.0],["2009-04-28",4.6631,4.8011,4.516,4.7183,2525000.0],["2009-04-29",4.7551,5.1138,4.7091,4.9667,6673100.0],["2009-04-30",5.1046,5.822,5.1046,5.4633,13532000.0],["2009-05-01",5.4633,6.0336,5.4541,5.7852,10345500.0],["2009-05-04",5.8312,6.4383,5.6565,6.3555,11991100.0],["2009-05-05",6.3187,6.3739,6.0796,6.2635,5719200.0],["2009-05-06",6.1899,6.3831,6.1255,6.2267,6281700.0],["2009-05-07",6.7326,6.9257,5.7668,5.9876,12192200.0],["2009-05-08",6.0428,6.0612,5.6289,5.9692,8833400.0],["2009-05-11",5.9048,6.1071,5.7484,5.9232,5204200.0],["2009-05-12",5.9692,5.9784,5.3989,5.5277,6009700.0],["2009-05-13",5.3989,5.4633,5.123,5.1506,7196800.0],["2009-05-14",5.1598,5.6105,5.123,5.4357,6962400.0],["2009-05-15",5.4357,5.6749,5.2978,5.3805,3835300.0],["2009-05-18",5.7209,5.9784,5.4725,5.6749,6411200.0],["2009-05-19",5.8036,6.2175,5.7209,6.0152,7294300.0],["2009-05-20",6.1255,6.2175,5.8404,5.9232,6160200.0],["2009-05-21",5.8772,6.006,5.6841,5.8588,7499600.0],["2009-05-22",5.9784,6.2267,5.8588,5.8864,6684400.0],["2009-05-26",5.9232,6.0428,5.7392,6.0152,7340300.0],["2009-05-27",6.0152,6.5578,5.9416,6.4107,10690400.0],["2009-05-28",6.4291,6.6222,6.1991,6.5578,9665100.0],["2009-05-29",6.613,6.659,6.3923,6.5762,5430900.0],["2009-06-01",6.6682,6.9533,6.6038,6.8889,6184800.0],["2009-06-02",6.6958,6.8705,6.5118,6.6774,6087500.0],["2009-06-03",6.6498,6.659,6.3463,6.4842,5189500.0],["2009-06-04",7.0361,7.0361,6.7602,6.8797,8435300.0],["2009-06-05",6.8062,6.8062,6.4383,6.567,10160100.0],["2009-06-08",6.5026,6.5302,6.3003,6.4475,6408600.0],["2009-06-09",6.567,6.7234,6.4842,6.6682,5093600.0],["2009-06-10",6.6682,6.8062,6.6314,6.7602,6046600.0],["2009-06-11",6.6498,6.8521,6.567,6.6222,5228600.0],["2009-06-12",6.613,6.613,6.3003,6.4842,4803500.0],["2009-06-15",6.3555,6.4842,6.2635,6.4383,3815400.0],["2009-06-16",6.4658,6.521,6.0979,6.2819,6429400.0],["2009-06-17",6.2267,6.3923,5.9784,6.2635,5661000.0],["2009-06-18",6.2911,6.3371,5.9508,6.1163,5247400.0],["2009-06-19",6.1991,6.1991,6.006,6.0704,4400100.0],["2009-06-22",6.0152,6.1163,5.6841,5.6933,7199000.0],["2009-06-23",5.6657,5.7852,5.4817,5.7209,5107100.0],["2009-06-24",5.776,6.1715,5.7484,6.052,9746600.0],["2009-06-25",5.96,6.3739,5.96,6.3371,8624500.0],["2009-06-26",6.3187,6.4842,6.1899,6.2911,4113800.0],["2009-06-29",6.4015,6.5394,6.2267,6.3647,3516000.0],["2009-06-30",6.4015,6.4199,6.2083,6.3095,5780200.0],["2009-07-01",6.3095,6.6038,6.2267,6.4658,8751700.0],["2009-07-02",6.3555,6.4015,6.2083,6.2175,3846400.0],["2009-07-06",6.0888,6.2451,5.868,6.0336,6925400.0],["2009-07-07",6.0428,6.1347,5.7025,5.7209,7745900.0],["2009-07-08",5.7852,5.7944,5.4909,5.5829,5678400.0],["2009-07-09",5.7025,5.9508,5.6473,5.8312,9447000.0],["2009-07-10",5.8128,5.9416,5.6381,5.822,5079700.0],["2009-07-13",5.8496,6.1071,5.6933,6.0888,5863400.0],["2009-07-14",6.0244,6.4658,5.9968,6.4015,8224000.0],["2009-07-15",6.6222,6.8521,6.5486,6.8062,13079700.0],["2009-07-16",6.6774,6.9533,6.6774,6.9257,4985800.0],["2009-07-17",6.9073,7.0177,6.7786,6.9901,4162800.0],["2009-07-20",7.0637,7.1281,6.9625,7.1281,5478600.0],["2009-07-21",7.1281,7.1465,6.751,6.9809,5684900.0],["2009-07-22",6.9717,7.1557,6.8246,7.0453,4782500.0],["2009-07-23",7.0177,7.2844,6.8981,7.2476,5904000.0],["2009-07-24",7.0177,7.3488,6.9717,7.312,3673700.0],["2009-07-27",7.3304,7.5328,7.2476,7.496,4409100.0],["2009-07-28",7.4224,7.5787,7.266,7.5236,6155900.0],["2009-07-29",7.4408,7.4868,7.1005,7.1925,7456400.0],["2009-07-30",7.496,7.5879,6.9165,7.0913,12375800.0],["2009-07-31",7.0453,7.358,7.0453,7.2476,4747000.0],["2009-08-03",7.3488,7.6247,7.3488,7.5879,7340800.0],["2009-08-04",7.4684,7.7535,7.4684,7.6247,6079400.0],["2009-08-05",7.6247,7.7719,7.5236,7.542,9168500.0],["2009-08-06",7.5695,7.7259,7.2844,7.4592,7453500.0],["2009-08-07",7.5787,7.6983,7.4592,7.5695,4631400.0],["2009-08-10",7.542,7.5604,7.3396,7.3764,3697800.0],["2009-08-11",7.4132,7.4132,7.0269,7.0269,4006600.0],["2009-08-12",7.0453,7.3304,7.0085,7.2476,4541900.0],["2009-08-13",7.3672,7.45,7.2476,7.4316,4079000.0],["2009-08-14",7.3304,7.4316,7.1281,7.2568,3160500.0],["2009-08-17",7.0453,7.1649,6.9717,6.9993,5663700.0],["2009-08-18",7.0545,7.3212,7.0453,7.266,3339700.0],["2009-08-19",7.1281,7.4316,7.0913,7.3212,4091200.0],["2009-08-20",7.3028,7.3856,7.2476,7.3672,4165000.0],["2009-08-21",7.4408,7.5328,7.2384,7.5236,5159200.0],["2009-08-24",7.542,7.6891,7.4592,7.496,5416100.0],["2009-08-25",7.542,7.6799,7.4592,7.542,2321700.0],["2009-08-26",7.496,7.7719,7.496,7.6891,3766000.0],["2009-08-27",7.6983,7.7259,7.5328,7.6615,3279900.0],["2009-08-28",7.8179,7.9007,7.5144,7.5879,4721500.0],["2009-08-31",7.4776,7.6339,7.4316,7.5879,5002400.0],["2009-09-01",7.5512,7.7443,7.2292,7.2568,7059200.0],["2009-09-02",7.2844,7.2936,6.9625,6.9993,11634800.0],["2009-09-03",7.1465,7.1649,6.9717,7.1649,11949300.0],["2009-09-04",7.3028,7.4868,7.1465,7.4684,3899300.0],["2009-09-08",7.4868,7.6615,7.4316,7.6247,3323400.0],["2009-09-09",7.6155,7.7995,7.496,7.7351,3641000.0],["2009-09-10",7.7351,7.9466,7.6707,7.9466,5069600.0],["2009-09-11",7.9558,8.0018,7.6523,7.7259,5080600.0],["2009-09-14",7.6707,7.7351,7.4868,7.6063,5394900.0],["2009-09-15",8.2686,8.7192,7.6063,8.4801,22795600.0],["2009-09-16",8.5721,8.6916,8.4157,8.4433,7291700.0],["2009-09-17",8.4157,8.4985,8.1122,8.1766,8851600.0],["2009-09-18",8.3605,8.4801,8.2502,8.3513,3976200.0],["2009-09-21",8.2686,8.4065,8.0938,8.2686,5397900.0],["2009-09-22",8.4065,8.6549,8.2686,8.6089,4794600.0],["2009-09-23",8.6549,8.802,8.4893,8.5077,4145200.0],["2009-09-24",8.6365,8.6457,8.0754,8.2778,5049400.0],["2009-09-25",8.195,8.4893,8.1214,8.4157,6819000.0],["2009-09-28",8.4893,8.6916,8.4249,8.6365,2536400.0],["2009-09-29",8.5997,8.7192,8.3697,8.3789,5536300.0],["2009-09-30",8.4709,8.6181,8.241,8.5077,4474900.0],["2009-10-01",8.986,9.1055,8.0938,8.0938,22548100.0],["2009-10-02",8.0662,8.4065,7.8455,8.1214,9093500.0],["2009-10-05",8.3513,8.4985,8.195,8.4893,7900500.0],["2009-10-06",8.6457,8.9216,8.5721,8.8204,8296400.0],["2009-10-07",8.802,8.8848,8.7008,8.848,5213300.0],["2009-10-08",8.94,9.1423,8.8204,9.0779,8420100.0],["2009-10-09",9.032,9.5378,8.986,9.4734,8084600.0],["2009-10-12",9.5654,9.7494,9.3447,9.4366,6393900.0],["2009-10-13",9.3815,9.6114,9.2895,9.455,4448400.0],["2009-10-14",9.7586,9.8137,9.4734,9.6666,6446000.0],["2009-10-15",9.6022,9.6298,9.3263,9.3815,6838800.0],["2009-10-16",9.1883,9.3631,8.94,9.0687,7388300.0],["2009-10-19",9.1331,9.3815,8.9952,9.0871,5918200.0],["2009-10-20",9.2895,9.5286,9.1975,9.3539,8201000.0],["2009-10-21",9.3355,9.4458,8.9952,9.0136,5619300.0],["2009-10-22",9.0228,9.2251,8.8848,9.2067,7518600.0],["2009-10-23",9.3079,9.3079,8.94,8.9676,4755100.0],["2009-10-26",8.9768,9.2435,8.7928,8.802,6070500.0],["2009-10-27",8.7928,8.9216,8.3697,8.4065,6856000.0],["2009-10-28",8.4525,8.4985,7.8915,7.965,11312700.0],["2009-10-29",8.6181,8.9124,8.2686,8.3697,12199100.0],["2009-10-30",8.3054,8.3697,7.6707,7.6983,12095100.0],["2009-11-02",7.7995,7.9466,7.5879,7.7443,8245900.0],["2009-11-03",7.6155,7.6615,7.4408,7.6155,5891300.0],["2009-11-04",7.7627,7.8271,7.4868,7.5144,5491400.0],["2009-11-05",7.6339,7.8363,7.5512,7.8179,4198100.0],["2009-11-06",7.7443,7.9375,7.6339,7.7259,5473900.0],["2009-11-09",7.8271,7.9834,7.7903,7.8363,3616500.0],["2009-11-10",7.8731,7.8915,7.7627,7.8363,4328300.0],["2009-11-11",7.8915,8.149,7.8915,7.9834,5313900.0],["2009-11-12",7.9834,8.1214,7.9007,7.965,4287100.0],["2009-11-13",7.965,8.195,7.9007,8.1306,5091400.0],["2009-11-16",8.2594,8.4433,8.2042,8.3513,3401900.0],["2009-11-17",8.3329,8.4893,8.2318,8.4433,5480600.0],["2009-11-18",8.4525,8.5445,8.2686,8.3329,4700900.0],["2009-11-19",8.2778,8.2778,8.0018,8.1398,4184600.0],["2009-11-20",8.0202,8.195,7.965,8.057,2721700.0],["2009-11-23",8.1214,8.2778,8.1122,8.1398,2701000.0],["2009-11-24",8.0478,8.2318,7.9834,8.057,2855000.0],["2009-11-25",8.0754,8.3145,8.011,8.241,1804000.0],["2009-11-27",7.8547,8.1766,7.8363,8.1214,1311000.0],["2009-11-30",8.1214,8.3697,7.9742,8.149,6069000.0],["2009-12-01",8.1766,8.5353,8.1766,8.4525,3617800.0],["2009-12-02",8.5445,8.7928,8.4801,8.7468,4988300.0],["2009-12-03",8.7836,8.9676,8.7284,8.7468,9764300.0],["2009-12-04",8.9124,9.0871,8.7468,9.0228,4348200.0],["2009-12-07",9.0044,9.1607,8.8572,8.9124,4826000.0],["2009-12-08",8.7836,8.9952,8.7836,8.9124,3719300.0],["2009-12-09",8.894,9.0503,8.8388,9.0136,3752900.0],["2009-12-10",9.0503,9.1239,8.8204,8.8756,4974400.0],["2009-12-11",8.9584,9.032,8.8112,8.848,2823100.0],["2009-12-14",9.4091,9.5194,9.2527,9.4826,8888600.0],["2009-12-15",9.3631,9.7494,9.3355,9.5102,4541500.0],["2009-12-16",9.5378,9.7034,9.501,9.6206,6039700.0],["2009-12-17",9.5838,9.6206,9.2987,9.3539,3361700.0],["2009-12-18",9.3907,9.5194,9.3263,9.4091,4457600.0],["2009-12-21",9.5286,9.7862,9.4642,9.6942,3159700.0],["2009-12-22",9.7586,10.0069,9.7402,9.8873,3083000.0],["2009-12-23",9.8413,10.0805,9.8413,9.9241,5658500.0],["2009-12-24",9.9609,10.0437,9.8965,9.9333,1727300.0],["2009-12-28",10.0253,10.0253,9.777,9.8781,3295700.0],["2009-12-29",9.8689,9.9241,9.7586,9.8413,2193100.0],["2009-12-30",9.7494,9.9333,9.7494,9.9057,1812700.0],["2009-12-31",9.8873,10.0437,9.8413,9.8689,2510700.0],["2010-01-04",9.9885,10.1816,9.9885,10.0805,5172900.0],["2010-01-05",10.0345,10.3196,9.9517,10.1173,6131900.0],["2010-01-06",10.0345,10.246,9.9793,10.0253,5843800.0],["2010-01-07",9.9333,10.0989,9.8965,10.0805,4347200.0],["2010-01-08",9.9977,10.1908,9.9977,10.1908,4084500.0],["2010-01-11",10.4944,10.6139,10.3656,10.5955,7892800.0],["2010-01-12",10.6139,10.6415,10.1081,10.1724,5991400.0],["2010-01-13",10.3012,10.3748,9.8689,10.0345,6349700.0],["2010-01-14",9.9517,10.0897,9.7678,9.9333,5130900.0],["2010-01-15",9.9333,9.9977,9.4091,9.501,5314700.0],["2010-01-19",9.5654,9.731,9.4458,9.7126,5055300.0],["2010-01-20",9.5746,9.639,9.4458,9.5654,6742500.0],["2010-01-21",9.5562,9.8137,9.3815,9.593,7504500.0],["2010-01-22",9.5194,9.5194,8.94,8.9768,6836600.0],["2010-01-25",9.0596,9.2987,8.9952,9.1147,3992700.0],["2010-01-26",9.0871,9.4274,9.0044,9.3079,6601200.0],["2010-01-27",9.2987,9.4734,9.1147,9.4366,6750500.0],["2010-01-28",9.9149,9.9149,8.5169,8.7284,15228400.0],["2010-01-29",8.9584,9.1423,8.4893,8.5905,9828100.0],["2010-02-01",8.6089,8.9124,8.5905,8.8664,7691500.0],["2010-02-02",8.894,9.1975,8.8204,9.0136,5874400.0],["2010-02-03",9.0136,9.1423,8.7928,8.848,4865900.0],["2010-02-04",8.7928,8.7928,8.2594,8.3421,8511400.0],["2010-02-05",8.3421,8.5997,8.2318,8.5537,7401200.0],["2010-02-08",8.5445,8.7836,8.4617,8.5077,4570000.0],["2010-02-09",8.7376,8.7652,8.4617,8.5721,6137400.0],["2010-02-10",8.5537,8.6824,8.4433,8.6089,4853600.0],["2010-02-11",8.5721,8.9768,8.5261,8.94,4922500.0],["2010-02-12",8.8204,9.1515,8.6916,9.0228,4757300.0],["2010-02-16",9.0687,9.3355,9.0504,9.3079,3847400.0],["2010-02-17",9.3171,9.3815,9.1515,9.1975,2417400.0],["2010-02-18",9.1147,9.2067,9.0595,9.1699,3525600.0],["2010-02-19",9.1147,9.2987,9.0503,9.2619,3482300.0],["2010-02-22",9.3079,9.3447,9.1699,9.2343,2293400.0],["2010-02-23",9.2343,9.2343,8.7744,8.8664,4057900.0],["2010-02-24",8.9032,9.2619,8.8388,9.1791,4306700.0],["2010-02-25",8.9676,9.2343,8.8572,9.2251,4439000.0],["2010-02-26",9.2803,9.2803,8.9952,9.1883,4775800.0],["2010-03-01",9.2435,9.5746,9.2435,9.5562,4227300.0],["2010-03-02",9.5102,9.8137,9.5102,9.7402,6375700.0],["2010-03-03",9.8137,9.8781,9.6298,9.6758,4719900.0],["2010-03-04",9.7678,9.7862,9.501,9.7126,4797100.0],["2010-03-05",9.7861,9.9701,9.6666,9.8413,3330200.0],["2010-03-08",9.8413,9.8873,9.731,9.777,2809300.0],["2010-03-09",9.685,9.9793,9.6574,9.9425,6680600.0],["2010-03-10",9.8873,10.1173,9.8873,10.0161,3948300.0],["2010-03-11",9.9793,9.9793,9.7494,9.8045,6256200.0],["2010-03-12",9.7953,9.8781,9.547,9.6482,6621700.0],["2010-03-15",9.593,9.639,9.2435,9.3723,5354800.0],["2010-03-16",9.3999,9.7953,9.3907,9.7678,8933000.0],["2010-03-17",9.7953,10.1081,9.777,10.0437,5969300.0],["2010-03-18",9.9977,10.0713,9.8505,9.9425,3122700.0],["2010-03-19",9.8045,9.9885,9.5102,9.8045,5946300.0],["2010-03-22",9.731,10.2276,9.6574,10.2184,7822700.0],["2010-03-23",10.2184,10.5771,10.1908,10.5587,5073500.0],["2010-03-24",10.476,10.476,10.1724,10.2,3958200.0],["2010-03-25",10.3932,10.4668,10.2644,10.292,5553600.0],["2010-03-26",10.3288,10.4392,10.0529,10.2276,3537000.0],["2010-03-29",10.2828,10.3472,10.1632,10.2276,2851500.0],["2010-03-30",10.2644,10.384,10.1724,10.338,2749100.0],["2010-03-31",10.3012,10.4668,10.2184,10.2736,2749500.0],["2010-04-01",10.4024,10.5771,10.2,10.338,2667300.0],["2010-04-05",10.3656,10.5679,10.3104,10.5495,5412600.0],["2010-04-06",10.4484,10.5955,10.3564,10.5403,3318800.0],["2010-04-07",10.5128,10.6967,10.4116,10.6875,4934200.0],["2010-04-08",10.5955,10.6415,10.2644,10.2644,4244800.0],["2010-04-09",10.3012,10.3472,9.9793,10.1908,6394000.0],["2010-04-12",10.2368,10.6047,10.1357,10.476,5430200.0],["2010-04-13",10.5311,10.6231,10.3932,10.5128,3505300.0],["2010-04-14",10.8163,11.3313,10.7703,11.3129,13229100.0],["2010-04-15",11.3405,11.4141,11.129,11.2118,4938700.0],["2010-04-16",11.1474,11.2486,10.8899,11.083,5568900.0],["2010-04-19",10.9818,11.129,10.6139,10.9726,5062400.0],["2010-04-20",11.0554,11.221,10.9174,11.1658,2901800.0],["2010-04-21",11.221,11.4601,10.8531,11.2026,7726900.0],["2010-04-22",11.4141,12.2971,10.8531,12.0119,19831200.0],["2010-04-23",11.9844,11.9935,11.6532,11.8832,9045100.0],["2010-04-26",11.9016,12.2695,11.9016,12.0487,9209900.0],["2010-04-27",11.9936,12.2235,11.5705,11.5889,11530500.0],["2010-04-28",11.69,11.7728,11.3681,11.5521,7340200.0],["2010-04-29",11.644,11.7176,11.3589,11.6808,5444900.0],["2010-04-30",11.7176,11.7176,11.2026,11.2486,5911800.0],["2010-05-03",11.4601,12.0211,11.4509,11.9384,7010300.0],["2010-05-04",11.8464,11.8464,11.0094,11.1382,8643200.0],["2010-05-05",10.991,11.175,10.7151,10.9266,8626200.0],["2010-05-06",10.8163,10.991,9.4642,10.3932,9797200.0],["2010-05-07",10.384,10.5495,9.777,10.1265,9364800.0],["2010-05-10",10.7703,10.9358,10.5955,10.9174,7146600.0],["2010-05-11",10.6783,11.0002,10.4852,10.7243,5995600.0],["2010-05-12",10.8071,11.2302,10.8071,11.2118,5402900.0],["2010-05-13",11.0646,11.2945,10.7427,10.7887,5664700.0],["2010-05-14",10.6323,10.6323,10.0069,10.292,8097400.0],["2010-05-17",10.2644,10.4668,9.9425,10.4116,6095800.0],["2010-05-18",10.5587,10.6415,9.9333,9.9701,9945000.0],["2010-05-19",9.8965,10.292,9.7494,10.0253,6453100.0],["2010-05-20",9.6758,10.0437,9.4091,9.6942,12163300.0],["2010-05-21",9.4182,10.2,9.3171,9.9885,9116400.0],["2010-05-24",9.7953,10.0989,9.6942,9.8505,5741200.0],["2010-05-25",9.3907,9.8781,9.3539,9.8597,6657900.0],["2010-05-26",9.9701,10.2368,9.7953,9.8597,7154800.0],["2010-05-27",10.1449,10.4116,10.0713,10.4116,5253700.0],["2010-05-28",10.4116,10.476,9.9517,10.0989,4614200.0],["2010-06-01",10.0069,10.2,9.685,9.685,5672900.0],["2010-06-02",9.8229,10.0345,9.685,10.0253,4435500.0],["2010-06-03",10.1173,10.3472,10.0437,10.3196,5800700.0],["2010-06-04",10.0069,10.2092,9.6114,9.6666,6400600.0],["2010-06-07",9.7494,9.8873,9.1791,9.2343,9155500.0],["2010-06-08",9.2711,9.3171,8.848,9.1423,7709700.0],["2010-06-09",9.3539,9.547,9.0228,9.0871,5191000.0],["2010-06-10",9.2895,9.501,9.1883,9.455,5400400.0],["2010-06-11",9.2159,9.7402,9.2159,9.6942,4931100.0],["2010-06-14",9.8781,10.0621,9.7678,9.7953,3986700.0],["2010-06-15",10.0069,10.8715,9.8689,10.8255,12406700.0],["2010-06-16",10.7059,10.9726,10.43,10.8071,6495100.0],["2010-06-17",10.9726,10.9818,10.4944,10.8163,6637000.0],["2010-06-18",10.8623,10.9634,10.7611,10.8531,4269300.0],["2010-06-21",11.0462,11.0922,10.5679,10.6691,3704400.0],["2010-06-22",10.7335,10.9082,10.384,10.4208,4679500.0],["2010-06-23",10.4484,10.5128,10.0529,10.3748,6623300.0],["2010-06-24",10.246,10.2828,9.8137,9.8965,6320100.0],["2010-06-25",9.9885,9.9885,9.4734,9.7861,8100000.0],["2010-06-28",9.731,10.2276,9.6758,9.9149,5539100.0],["2010-06-29",9.6482,9.6482,9.0687,9.1515,7750000.0],["2010-06-30",9.1423,9.3907,8.9216,8.9676,5766700.0],["2010-07-01",8.94,9.0687,8.5077,8.7836,9641300.0],["2010-07-02",8.8296,8.8664,8.5445,8.7192,4724100.0],["2010-07-06",8.8664,9.1147,8.6089,8.7284,4882900.0],["2010-07-07",8.7744,9.1515,8.7008,9.1331,5974800.0],["2010-07-08",9.2527,9.2895,9.0228,9.1791,5820000.0],["2010-07-09",9.2251,9.4183,9.0963,9.4091,3003100.0],["2010-07-12",9.3723,9.5654,9.2711,9.4366,3625300.0],["2010-07-13",9.6206,9.8781,9.5378,9.8321,4307300.0],["2010-07-14",9.9057,10.0345,9.4734,9.5378,8611800.0],["2010-07-15",9.4826,9.5746,9.1975,9.4274,6784300.0],["2010-07-16",9.3447,9.3539,9.0871,9.1331,5577700.0],["2010-07-19",9.1699,9.3447,9.0687,9.2343,3404600.0],["2010-07-20",8.94,9.3723,8.8204,9.3631,4498400.0],["2010-07-21",9.5194,9.5194,8.9216,8.986,6076200.0],["2010-07-22",9.1515,9.4366,9.0503,9.3263,5742700.0],["2010-07-23",9.3815,9.3907,9.1147,9.3355,5801200.0],["2010-07-26",9.4182,9.8045,9.2803,9.7861,6272300.0],["2010-07-27",9.9149,9.9241,9.5378,9.6574,4990300.0],["2010-07-28",9.5378,9.6574,9.2435,9.3907,7324900.0],["2010-07-29",10.2092,10.338,9.9333,10.1816,22630000.0],["2010-07-30",9.9701,10.0069,9.685,9.8965,7352500.0],["2010-08-02",10.1908,10.4024,10.0805,10.3472,7572000.0],["2010-08-03",10.3012,10.3288,10.0713,10.1632,4883800.0],["2010-08-04",10.2,10.3104,10.0253,10.2184,3794400.0],["2010-08-05",10.1265,10.3564,10.0161,10.2552,7651500.0],["2010-08-06",10.0989,10.2552,9.9609,9.9701,6296500.0],["2010-08-09",10.0713,10.1081,9.9793,10.0161,4397200.0],["2010-08-10",9.9241,9.9241,9.4918,9.6114,6254300.0],["2010-08-11",9.2803,9.3263,9.032,9.0871,8263400.0],["2010-08-12",8.8112,9.0871,8.6365,8.7928,10911900.0],["2010-08-13",8.7376,8.9952,8.7376,8.8388,5305100.0],["2010-08-16",8.8112,8.8388,8.6549,8.7376,8482500.0],["2010-08-17",8.8572,9.0044,8.756,8.9216,8294400.0],["2010-08-18",8.9032,9.1147,8.8664,9.0687,7338100.0],["2010-08-19",9.0503,9.2067,8.8572,8.9032,5829200.0],["2010-08-20",8.8296,8.94,8.6733,8.7284,4786800.0],["2010-08-23",8.8664,8.9124,8.6916,8.71,6140800.0],["2010-08-24",8.5445,8.5905,8.3329,8.4249,5082000.0],["2010-08-25",8.3145,8.6273,8.2778,8.5721,8326300.0],["2010-08-26",8.6457,8.6549,8.3054,8.3329,4758200.0],["2010-08-27",8.4249,8.6181,8.1306,8.5721,7684200.0],["2010-08-30",8.5813,8.7192,8.4801,8.5721,8658000.0],["2010-08-31",8.4893,8.5445,8.195,8.2594,5654000.0],["2010-09-01",8.4525,8.6733,8.3789,8.5169,4020400.0],["2010-09-02",8.5813,9.0228,8.5813,9.0044,8393500.0],["2010-09-03",9.1515,9.2159,8.986,9.1791,7209800.0],["2010-09-07",9.1239,9.2619,8.7928,8.8664,4313800.0],["2010-09-08",8.71,8.7744,8.4341,8.5537,8518300.0],["2010-09-09",8.6457,8.7468,8.4617,8.5353,5691700.0],["2010-09-10",8.4801,8.8664,8.3697,8.7744,8185700.0],["2010-09-13",8.8572,9.2435,8.7836,9.2435,10431300.0],["2010-09-14",9.0136,9.4734,8.8296,9.1423,9563600.0],["2010-09-15",9.0871,9.3723,9.0044,9.3171,6833300.0],["2010-09-16",9.3171,9.593,9.2435,9.5562,7811100.0],["2010-09-17",9.639,9.7034,9.3539,9.4734,7590600.0],["2010-09-20",9.5194,9.6206,9.4091,9.593,3910700.0],["2010-09-21",9.6022,9.7494,9.5194,9.6022,4765700.0],["2010-09-22",9.5194,9.593,9.3447,9.5746,7324100.0],["2010-09-23",9.3815,9.7678,9.2527,9.5838,5572600.0],["2010-09-24",9.7586,10.246,9.731,10.1632,7051300.0],["2010-09-27",10.1081,10.4668,10.0161,10.2552,5619900.0],["2010-09-28",10.3472,10.4944,10.0621,10.4852,5259800.0],["2010-09-29",10.3932,10.7059,10.3656,10.3932,8777500.0],["2010-09-30",10.4852,10.5771,9.9885,10.246,9312900.0],["2010-10-01",10.246,10.4208,10.0805,10.2092,5160700.0],["2010-10-04",10.2368,10.2368,9.8413,10.0437,5488400.0],["2010-10-05",10.1632,10.4116,10.1449,10.384,8118000.0],["2010-10-06",10.3288,10.3564,9.9701,10.2552,7523600.0],["2010-10-07",10.2828,10.3472,10.1265,10.2736,4191000.0],["2010-10-08",10.0529,10.1265,9.6666,10.0713,14276900.0],["2010-10-11",10.0437,10.4208,9.9609,10.3104,4575000.0],["2010-10-12",10.3564,10.4944,10.3012,10.3748,4805700.0],["2010-10-13",10.4208,10.5403,10.2828,10.4484,3815200.0],["2010-10-14",10.4116,10.4484,10.2,10.2552,5303500.0],["2010-10-15",10.3932,10.4852,10.1449,10.4852,5517400.0],["2010-10-18",10.5311,10.5311,10.3196,10.4944,2558400.0],["2010-10-19",10.2736,10.5128,10.1173,10.2644,4640500.0],["2010-10-20",10.2828,10.5403,10.2828,10.3656,4802200.0],["2010-10-21",10.4208,10.4208,10.2092,10.3748,6005700.0],["2010-10-22",10.43,10.6691,10.3012,10.5311,5853600.0],["2010-10-25",10.6415,10.8531,10.6415,10.7519,4979000.0],["2010-10-26",10.6875,10.8899,10.5128,10.8071,6361500.0],["2010-10-27",10.6507,10.9542,10.6507,10.9358,5807100.0],["2010-10-28",9.9333,10.338,9.8505,10.0713,20240600.0],["2010-10-29",10.1173,10.3932,10.0529,10.338,9028400.0],["2010-11-01",10.4668,10.5311,10.2368,10.338,4027800.0],["2010-11-02",10.4668,10.4944,10.1908,10.3564,7086600.0],["2010-11-03",10.3564,10.5863,10.3196,10.5863,5714600.0],["2010-11-04",10.7059,10.8991,10.6231,10.7335,7339300.0],["2010-11-05",10.7243,10.9542,10.6783,10.9082,4303100.0],["2010-11-08",10.8899,11.175,10.8255,11.1382,4342200.0],["2010-11-09",11.0922,11.1198,10.6875,10.7427,10119300.0],["2010-11-10",10.7335,10.8071,10.3748,10.6691,6651500.0],["2010-11-11",10.476,10.8898,10.3656,10.8531,5460100.0],["2010-11-12",10.7887,10.9082,10.5955,10.6507,3700500.0],["2010-11-15",10.7795,11.0554,10.7059,10.8347,6598300.0],["2010-11-16",10.7151,10.8715,10.3564,10.3932,6675600.0],["2010-11-17",10.4208,10.6047,10.3104,10.3748,4134900.0],["2010-11-18",10.5219,10.7887,10.4852,10.7243,3534500.0],["2010-11-19",10.6783,10.9174,10.6691,10.9082,2020600.0],["2010-11-22",11.175,11.5981,11.037,11.5245,8999300.0],["2010-11-23",11.3313,11.7636,11.2761,11.5245,11561300.0],["2010-11-24",11.5981,11.8188,11.5613,11.7636,7153800.0],["2010-11-26",11.5797,11.7176,11.5337,11.5705,2053400.0],["2010-11-29",11.4601,11.5245,10.7427,11.0002,20208500.0],["2010-11-30",10.9634,11.0922,10.7795,10.9082,6468900.0],["2010-12-01",11.2026,11.4049,11.1106,11.2853,6290600.0],["2010-12-02",11.3037,11.5521,11.2578,11.4325,4167100.0],["2010-12-03",11.3497,11.7268,11.267,11.7084,3140000.0],["2010-12-06",11.8648,12.6742,11.828,12.3982,10853000.0],["2010-12-07",12.5454,12.9777,12.3615,12.389,8771400.0],["2010-12-08",12.6098,12.8397,12.4166,12.7569,6355700.0],["2010-12-09",12.8029,12.8949,12.4626,12.6006,11524300.0],["2010-12-10",12.7661,12.9685,12.665,12.9317,4192300.0],["2010-12-13",13.0145,13.0513,12.6098,12.6374,4447600.0],["2010-12-14",12.7661,12.7845,12.5454,12.5638,3679700.0],["2010-12-15",12.4902,12.6742,12.435,12.4994,6836300.0],["2010-12-16",12.5822,12.7018,12.4626,12.6926,3789300.0],["2010-12-17",12.7018,12.8581,12.6834,12.7569,3113300.0],["2010-12-20",12.8489,12.8673,12.6558,12.7018,4310700.0],["2010-12-21",12.7386,13.1156,12.6926,13.0697,3239200.0],["2010-12-22",13.0605,13.0973,12.8489,12.9317,3769000.0],["2010-12-23",12.9041,13.2812,12.9041,13.2352,3874800.0],["2010-12-27",13.1432,13.2812,12.9961,13.134,3729400.0],["2010-12-28",13.18,13.18,12.9685,13.0145,2497700.0],["2010-12-29",13.0145,13.1156,12.8489,12.9133,4288500.0],["2010-12-30",12.9041,13.1708,12.8765,13.0605,1959500.0],["2010-12-31",13.0605,13.0973,12.8949,12.9133,1585900.0],["2011-01-03",12.9961,12.9961,12.5822,12.6098,6904100.0],["2011-01-04",12.7202,12.7385,12.4718,12.6098,4052000.0],["2011-01-05",12.4994,12.5178,12.3706,12.3982,5896500.0],["2011-01-06",12.4258,12.4994,12.3063,12.435,8149800.0],["2011-01-07",12.435,12.7753,12.3063,12.6006,4428300.0],["2011-01-10",12.4718,12.6098,12.3706,12.5454,3293700.0],["2011-01-11",12.6006,12.6926,12.4994,12.5638,3521500.0],["2011-01-12",12.6834,12.8765,12.6282,12.8305,3091800.0],["2011-01-13",12.8857,13.0881,12.8397,12.8949,3839600.0],["2011-01-14",12.8305,13.5571,12.8305,13.5203,5493400.0],["2011-01-18",13.3824,13.4652,13.134,13.3364,4898900.0],["2011-01-19",13.3732,13.3824,12.9685,13.0329,4259600.0],["2011-01-20",12.9593,12.9685,12.527,12.7477,6000200.0],["2011-01-21",12.8765,12.9685,12.6098,12.6466,4367400.0],["2011-01-24",12.665,13.2352,12.619,13.1524,3786700.0],["2011-01-25",13.1248,13.1984,12.8397,13.0053,3275500.0],["2011-01-26",13.5387,13.6399,13.2168,13.456,7438400.0],["2011-01-27",14.9735,15.3506,14.6056,15.0379,19659300.0],["2011-01-28",15.1759,15.3322,14.7712,14.9276,7089600.0],["2011-01-31",14.9184,15.3966,14.9,15.3414,6638000.0],["2011-02-01",15.4794,15.9853,15.4426,15.6358,11393300.0],["2011-02-02",15.7093,16.16,15.4794,15.8657,7392700.0],["2011-02-03",15.7921,16.0589,15.7461,15.9669,5748000.0],["2011-02-04",15.9577,16.6659,15.9577,16.3624,8695900.0],["2011-02-07",16.7395,16.8774,16.3624,16.4819,7917200.0],["2011-02-08",16.5187,16.6659,16.2796,16.5463,5745000.0],["2011-02-09",16.4359,16.7763,16.3808,16.5187,7586600.0],["2011-02-10",16.3992,16.5555,16.2336,16.5371,5698200.0],["2011-02-11",16.4911,16.7487,16.4084,16.5739,3313200.0],["2011-02-14",16.5831,16.8314,16.5095,16.7395,6268400.0],["2011-02-15",16.6659,16.6751,16.2612,16.436,11942100.0],["2011-02-16",16.6015,17.4753,16.5003,17.4017,9124800.0],["2011-02-17",17.2821,17.5764,17.0982,17.4017,5763600.0],["2011-02-18",17.4845,17.5764,17.3097,17.4017,3387700.0],["2011-02-22",17.135,17.135,16.5739,16.6291,7898100.0],["2011-02-23",16.7671,16.7671,16.0221,16.436,5590200.0],["2011-02-24",16.3992,16.8774,16.2244,16.7027,5490700.0],["2011-02-25",16.859,17.2913,16.8314,17.1533,3368700.0],["2011-02-28",17.2545,17.5489,16.8958,17.135,5526200.0],["2011-03-01",17.3005,17.4293,16.6659,16.7303,4670600.0],["2011-03-02",16.7211,17.3741,16.6659,17.1258,4427000.0],["2011-03-03",17.5121,17.6408,17.2453,17.5397,4732000.0],["2011-03-04",17.4661,17.65,17.2177,17.4569,3559900.0],["2011-03-07",17.2269,17.2913,16.1324,16.5187,8284800.0],["2011-03-08",16.6015,17.0062,16.252,16.7946,5065300.0],["2011-03-09",16.7211,16.7395,15.9761,16.0589,6267800.0],["2011-03-10",15.7829,15.9761,15.4334,15.6082,5563700.0],["2011-03-11",15.553,15.8289,15.4334,15.6266,4381000.0],["2011-03-14",15.4702,15.8289,15.3139,15.7185,4600800.0],["2011-03-15",14.9919,15.7645,14.7804,15.6266,4778900.0],["2011-03-16",15.5622,15.8473,14.9276,15.1483,5879300.0],["2011-03-17",15.415,15.9485,15.369,15.6266,3851600.0],["2011-03-18",15.9393,15.9669,15.4702,15.5806,3922200.0],["2011-03-21",15.9025,16.4176,15.8749,16.1692,3983500.0],["2011-03-22",16.16,16.16,15.7553,15.9209,3039300.0],["2011-03-23",15.9301,16.206,15.6358,16.16,2751000.0],["2011-03-24",16.3164,16.7487,16.1324,16.6291,3825100.0],["2011-03-25",16.7211,16.859,16.4819,16.6107,2796100.0],["2011-03-28",16.6935,16.8039,16.4543,16.4543,2276800.0],["2011-03-29",16.39,16.5739,16.2152,16.5187,2848300.0],["2011-03-30",16.6751,16.7855,16.4268,16.5187,5259600.0],["2011-03-31",16.5187,16.7119,16.344,16.3808,3415100.0],["2011-04-01",16.5279,16.6383,16.3256,16.4084,2846900.0],["2011-04-04",16.5279,16.5555,16.1416,16.3716,3019900.0],["2011-04-05",16.5831,17.089,16.3348,16.9234,5638000.0],["2011-04-06",17.0614,17.1441,16.6383,17.0154,4470400.0],["2011-04-07",16.951,17.0982,16.6935,16.997,5484500.0],["2011-04-08",17.089,17.1809,16.3624,16.5095,3584600.0],["2011-04-11",16.7211,16.7211,16.1968,16.252,4026600.0],["2011-04-12",16.16,16.1784,15.369,15.4334,6503600.0],["2011-04-13",15.599,15.8841,15.4334,15.6542,4043900.0],["2011-04-14",15.4886,15.5622,15.2587,15.5254,4258100.0],["2011-04-15",15.5438,15.8197,15.3598,15.7461,3011000.0],["2011-04-18",15.5162,15.5438,15.2219,15.4518,3661200.0],["2011-04-19",15.4794,15.5346,15.2771,15.4426,4333400.0],["2011-04-20",16.206,16.3808,15.9945,16.344,4293800.0],["2011-04-21",16.4543,16.4911,16.2244,16.3808,3339600.0],["2011-04-25",16.3348,16.5371,16.2428,16.3348,2776000.0],["2011-04-26",16.4451,16.8682,16.4176,16.7579,3100000.0],["2011-04-27",16.8406,16.9418,16.5831,16.8222,3148800.0],["2011-04-28",15.5438,15.6726,14.2653,14.7436,17319200.0],["2011-04-29",14.7252,14.9184,14.6424,14.808,4300000.0],["2011-05-02",14.854,14.9092,14.4861,14.5505,4711200.0],["2011-05-03",14.5229,14.7436,14.2469,14.4401,4155300.0],["2011-05-04",14.6516,14.8724,14.2745,14.624,6313000.0],["2011-05-05",14.5413,15.1207,14.4861,14.6608,5990200.0],["2011-05-06",14.9368,14.9919,14.6608,14.7988,2654200.0],["2011-05-09",14.8172,15.2403,14.7712,15.0471,5727400.0],["2011-05-10",15.1207,15.4058,15.0195,15.2955,3776400.0],["2011-05-11",15.2679,15.2863,14.7804,14.8816,3201000.0],["2011-05-12",14.8264,15.0379,14.6056,14.854,3500000.0],["2011-05-13",14.854,15.1483,14.7528,14.8816,2787500.0],["2011-05-16",14.8264,15.0195,14.4769,14.5321,2840400.0],["2011-05-17",14.4769,14.5137,14.0538,14.2469,3556700.0],["2011-05-18",14.2929,14.6516,14.2285,14.5137,4022200.0],["2011-05-19",14.5872,14.7988,14.3389,14.762,5245900.0],["2011-05-20",14.6884,14.7528,14.4309,14.5689,2887700.0],["2011-05-23",14.1458,14.3849,14.0446,14.3113,3101500.0],["2011-05-24",14.3573,14.4493,14.063,14.1274,1815400.0],["2011-05-25",14.0814,14.3297,13.9894,14.2653,2552700.0],["2011-05-26",14.2377,14.3021,14.0538,14.201,2889000.0],["2011-05-27",14.2837,14.4217,14.2377,14.3757,2423000.0],["2011-05-31",14.4953,14.7252,14.4217,14.7252,3507800.0],["2011-06-01",14.67,14.6884,14.2561,14.2745,3226100.0],["2011-06-02",14.3021,14.5045,14.155,14.2101,2999900.0],["2011-06-03",13.971,14.1642,13.7227,13.7319,4014000.0],["2011-06-06",13.7503,13.8515,13.6123,13.6399,2529400.0],["2011-06-07",13.7227,13.8974,13.6123,13.6123,2829200.0],["2011-06-08",13.5479,13.5755,13.2812,13.3548,2932900.0],["2011-06-09",13.41,13.5939,13.1708,13.4192,2304800.0],["2011-06-10",13.3916,13.4192,12.9409,13.0697,4296600.0],["2011-06-13",13.1156,13.1248,12.7385,12.8213,4186200.0],["2011-06-14",13.0605,13.2904,13.0421,13.2168,2343100.0],["2011-06-15",13.0697,13.2352,12.8949,12.9317,4082100.0],["2011-06-16",12.9409,13.1064,12.5454,12.6926,3016500.0],["2011-06-17",12.9317,12.9501,12.4902,12.6742,2988000.0],["2011-06-20",12.619,12.8029,12.4258,12.5178,4941800.0],["2011-06-21",12.6006,13.0605,12.5546,13.0145,3128300.0],["2011-06-22",12.9317,13.1984,12.8765,13.0421,3205300.0],["2011-06-23",12.8213,13.2168,12.6466,13.2076,3756000.0],["2011-06-24",13.1892,13.1892,12.8673,12.9961,5142900.0],["2011-06-27",13.0421,13.226,12.8673,13.1708,2405100.0],["2011-06-28",13.18,13.3456,13.0881,13.3364,2467900.0],["2011-06-29",13.4284,13.4652,13.1708,13.3548,1923200.0],["2011-06-30",13.3916,13.7227,13.3824,13.6123,1909000.0],["2011-07-01",13.5939,13.9802,13.4008,13.9618,3130400.0],["2011-07-05",13.9526,13.9526,13.6583,13.8422,2163800.0],["2011-07-06",13.7319,13.7503,13.5111,13.6215,2236900.0],["2011-07-07",13.7871,14.0722,13.7411,13.971,2774900.0],["2011-07-08",13.7411,13.7595,13.5019,13.7135,2097800.0],["2011-07-11",13.4927,13.6951,13.226,13.2628,2895800.0],["2011-07-12",13.0789,13.1064,12.4258,12.6374,6784800.0],["2011-07-13",12.7477,12.9869,12.665,12.6926,3908300.0],["2011-07-14",12.7569,12.9501,12.3706,12.5178,3609600.0],["2011-07-15",12.6098,12.6374,12.3523,12.5914,2801600.0],["2011-07-18",12.4994,12.5638,12.1499,12.3982,2670300.0],["2011-07-19",12.573,12.8857,12.5454,12.8581,3772700.0],["2011-07-20",12.9409,12.9777,12.6466,12.7202,2137500.0],["2011-07-21",12.7202,13.1892,12.5914,13.0973,4181000.0],["2011-07-22",13.1156,13.5479,13.0053,13.5111,3178400.0],["2011-07-25",13.318,13.3732,13.0329,13.1708,2841500.0],["2011-07-26",13.1892,13.4008,13.1248,13.2352,2100100.0],["2011-07-27",13.0973,13.0973,12.527,12.6558,3355000.0],["2011-07-28",11.644,12.8857,11.5429,12.5178,6706900.0],["2011-07-29",12.3339,12.6558,12.1315,12.4074,4110800.0],["2011-08-01",12.573,12.7569,12.0763,12.4074,3704100.0],["2011-08-02",12.2419,12.2971,11.69,11.6992,5440200.0],["2011-08-03",11.644,11.966,11.5337,11.874,5046600.0],["2011-08-04",11.6808,11.6808,11.1014,11.1014,5792500.0],["2011-08-05",11.3129,11.5245,10.5311,10.9358,8659300.0],["2011-08-08",10.5955,10.7979,10.1173,10.3104,8673600.0],["2011-08-09",10.5771,10.9082,10.1265,10.8623,8324800.0],["2011-08-10",10.5403,10.8071,10.1357,10.3656,8030300.0],["2011-08-11",10.476,11.0278,10.4484,10.8715,5970600.0],["2011-08-12",10.9818,11.2118,10.8071,10.9726,3485800.0],["2011-08-15",11.083,11.4693,11.037,11.4693,4072600.0],["2011-08-16",11.3313,11.3497,10.8347,10.9174,4827700.0],["2011-08-17",10.991,11.2761,10.8623,10.9542,4047800.0],["2011-08-18",10.6047,10.6047,10.0713,10.154,4113200.0],["2011-08-19",10.0345,10.4668,9.8965,10.0253,4846600.0],["2011-08-22",10.2736,10.3656,10.0253,10.0345,3001000.0],["2011-08-23",10.1265,10.6875,10.1173,10.6139,4269900.0],["2011-08-24",10.5863,10.7151,10.292,10.5495,4546700.0],["2011-08-25",10.5863,10.6875,10.3288,10.43,4572100.0],["2011-08-26",10.3564,10.9358,10.2368,10.8898,3599600.0],["2011-08-29",11.037,11.3405,11.037,11.3221,2212500.0],["2011-08-30",11.2577,11.3773,11.0922,11.2761,2685000.0],["2011-08-31",11.3681,11.4877,11.037,11.129,3856000.0],["2011-09-01",11.0922,11.2853,10.8898,10.9174,2981300.0],["2011-09-02",10.6691,10.8163,10.4668,10.5679,1998000.0],["2011-09-06",10.1632,10.4024,10.0529,10.2644,3922100.0],["2011-09-07",10.4944,11.0922,10.4944,11.0186,3075000.0],["2011-09-08",10.9818,11.3129,10.7059,10.7611,2378500.0],["2011-09-09",10.6047,10.9266,10.5128,10.5955,3017800.0],["2011-09-12",10.4576,10.8898,10.4576,10.8715,3484500.0],["2011-09-13",10.9082,11.2853,10.8531,11.1934,3253300.0],["2011-09-14",11.3497,11.736,11.175,11.5889,3913400.0],["2011-09-15",11.7636,11.8648,11.4417,11.6073,5329700.0],["2011-09-16",11.644,11.7912,11.5153,11.7452,2913800.0],["2011-09-19",11.5429,11.5889,11.221,11.4877,3311000.0],["2011-09-20",11.5061,11.6348,11.175,11.2118,2374800.0],["2011-09-21",11.175,11.3497,10.7887,10.8071,4278600.0],["2011-09-22",10.4668,10.4852,10.1173,10.3288,4788000.0],["2011-09-23",10.1816,10.7151,10.1357,10.4944,4787900.0],["2011-09-26",10.6047,10.6231,9.9885,10.476,4159600.0],["2011-09-27",10.7151,11.1658,10.5863,10.8071,3479600.0],["2011-09-28",10.8807,10.9082,10.3012,10.3472,2960100.0],["2011-09-29",10.5679,10.6231,10.0805,10.2736,4856100.0],["2011-09-30",10.2184,10.4944,10.1265,10.1265,4879100.0],["2011-10-03",10.0253,10.2736,9.6758,9.7034,4719200.0],["2011-10-04",9.6022,10.292,9.5378,10.2,6400000.0],["2011-10-05",10.2184,10.7703,9.9793,10.7059,4253100.0],["2011-10-06",10.6415,11.175,10.4484,11.1658,3839500.0],["2011-10-07",11.2302,11.4785,10.9726,11.083,3709200.0],["2011-10-10",11.2761,11.6532,11.2486,11.5245,2681000.0],["2011-10-11",11.4417,11.4969,11.2669,11.4233,2881800.0],["2011-10-12",11.5245,12.1499,11.5061,11.8556,4456400.0],["2011-10-13",11.7544,11.9935,11.6532,11.8832,3410400.0],["2011-10-14",12.1131,12.1131,11.6624,11.92,3307800.0],["2011-10-17",11.8188,11.8464,11.4509,11.5337,2780200.0],["2011-10-18",11.5429,11.9016,11.3313,11.8648,4336800.0],["2011-10-19",11.8096,12.0303,11.7084,11.782,4335800.0],["2011-10-20",11.7176,12.4258,11.4417,12.2787,8527600.0],["2011-10-21",12.527,12.711,12.0947,12.4718,5610100.0],["2011-10-24",12.5362,13.2076,12.527,13.0605,4501200.0],["2011-10-25",12.9317,12.9317,12.4442,12.481,5009600.0],["2011-10-26",12.665,12.7753,12.3523,12.5546,5970300.0],["2011-10-27",12.9777,13.5203,12.8765,13.41,6547700.0],["2011-10-28",13.2628,13.8423,13.1984,13.8147,5266900.0],["2011-10-31",13.6491,13.7043,13.0697,13.1708,4798700.0],["2011-11-01",12.6466,12.8029,12.3247,12.5454,6566700.0],["2011-11-02",12.7753,13.0145,12.6098,12.9041,3218600.0],["2011-11-03",13.1156,13.4376,12.7018,13.41,4750600.0],["2011-11-04",13.2904,13.5571,13.1248,13.41,3152700.0],["2011-11-07",13.1524,13.364,12.9041,13.1524,4126800.0],["2011-11-08",13.2904,13.4192,13.0329,13.2904,5200600.0],["2011-11-09",12.9225,13.0513,12.6466,12.6926,2917900.0],["2011-11-10",12.8949,12.8949,12.5086,12.7202,2289600.0],["2011-11-11",12.8489,13.1892,12.8489,13.1524,2241300.0],["2011-11-14",13.134,13.226,12.8673,13.0237,2188900.0],["2011-11-15",12.9317,13.4192,12.9225,13.3824,2953900.0],["2011-11-16",13.1432,13.4284,13.0145,13.1432,3567500.0],["2011-11-17",13.0605,13.0789,12.2511,12.4534,4526000.0],["2011-11-18",12.5178,12.6282,12.0855,12.1131,3780900.0],["2011-11-21",11.7912,11.9844,11.6073,11.8372,4166100.0],["2011-11-22",11.8464,11.9568,11.2853,11.3129,5190000.0],["2011-11-23",11.1658,11.2577,10.8531,10.8715,4787700.0],["2011-11-25",10.8439,11.0646,10.7427,10.7427,1182400.0],["2011-11-28",11.1934,11.2394,11.0094,11.1382,3654400.0],["2011-11-29",11.2669,11.2853,10.9634,11.1106,3305100.0],["2011-11-30",11.5245,12.4074,11.4325,12.3799,6941700.0],["2011-12-01",12.3247,12.5454,12.1407,12.2971,4701500.0],["2011-12-02",12.4166,12.6098,12.1039,12.1039,3558900.0],["2011-12-05",12.3523,12.5914,12.2603,12.4074,2860600.0],["2011-12-06",12.4626,12.665,12.3982,12.5178,2719000.0],["2011-12-07",12.3523,12.5914,12.2419,12.5362,2411800.0],["2011-12-08",12.3798,12.5638,12.2051,12.3063,3557100.0],["2011-12-09",12.4534,13.0421,12.2695,12.9869,5029400.0],["2011-12-12",12.7477,12.7477,12.4074,12.619,3712800.0],["2011-12-13",12.6742,12.7385,12.1039,12.1959,4990600.0],["2011-12-14",12.0763,12.1959,11.7912,11.8464,4097800.0],["2011-12-15",12.1775,12.2879,11.7084,11.8372,6792900.0],["2011-12-16",11.8924,12.2603,11.8188,12.1407,4614500.0],["2011-12-19",12.2143,12.2695,11.7452,11.782,8213100.0],["2011-12-20",12.0395,12.5362,12.0395,12.4718,3338200.0],["2011-12-21",12.4166,12.4442,11.9476,12.3431,3572200.0],["2011-12-22",12.4442,12.711,12.3431,12.5914,3078700.0],["2011-12-23",12.619,12.6558,12.3339,12.6466,2917400.0],["2011-12-27",12.5638,12.7294,12.5362,12.5362,1773400.0],["2011-12-28",12.5362,12.6098,12.1591,12.1775,3054400.0],["2011-12-29",12.2787,12.4534,12.1591,12.4074,1611900.0],["2011-12-30",12.4442,12.619,12.3798,12.5362,1709700.0],["2012-01-03",12.8305,12.9041,12.6282,12.6466,4792900.0],["2012-01-04",12.5638,13.1616,12.4442,13.0421,5365000.0],["2012-01-05",12.9501,13.4835,12.8673,13.4468,6030700.0],["2012-01-06",13.4284,13.5939,13.3272,13.456,3583900.0],["2012-01-09",13.5019,13.7871,13.3732,13.6951,5594200.0],["2012-01-10",13.879,13.9342,13.7227,13.8331,5715600.0],["2012-01-11",13.7595,13.9986,13.7503,13.8974,3375700.0],["2012-01-12",13.9986,14.0262,13.7135,13.8606,4814600.0],["2012-01-13",13.7227,13.7779,13.5387,13.6491,3015900.0],["2012-01-17",13.7135,13.9986,13.6675,13.9526,4370500.0],["2012-01-18",13.9802,14.6884,13.8698,14.5045,7104800.0],["2012-01-19",14.4861,14.854,14.4309,14.8264,5559600.0],["2012-01-20",14.7528,14.8724,14.6976,14.8448,4378800.0],["2012-01-23",14.8356,14.9368,14.6516,14.808,6302800.0],["2012-01-24",14.6976,15.1667,14.6976,14.9919,7087700.0],["2012-01-25",14.9827,15.0195,14.7436,14.8356,7331400.0],["2012-01-26",15.8657,16.0956,14.9827,15.0931,14683500.0],["2012-01-27",15.1207,15.6358,15.0747,15.5898,6306500.0],["2012-01-30",15.3598,15.3598,14.9551,15.1851,6496600.0],["2012-01-31",15.2219,15.4242,14.946,15.0379,3582600.0],["2012-02-01",15.2035,15.4886,15.1759,15.1943,5385300.0],["2012-02-02",15.2863,15.5898,15.2863,15.4334,4427100.0],["2012-02-03",15.6726,15.7553,15.4978,15.6634,3531100.0],["2012-02-06",15.4794,15.5162,15.2587,15.3414,3253900.0],["2012-02-07",15.2495,15.3414,15.1299,15.2679,4239200.0],["2012-02-08",15.2587,15.6358,15.2495,15.4334,3812700.0],["2012-02-09",15.4794,15.5806,15.3874,15.4334,2607600.0],["2012-02-10",15.3322,15.3966,15.1207,15.1759,2458000.0],["2012-02-13",15.3506,15.4334,15.0011,15.1575,2638700.0],["2012-02-14",15.1023,15.4794,15.0655,15.4518,4254800.0],["2012-02-15",15.5438,15.6634,15.3782,15.4518,4692600.0],["2012-02-16",15.4702,16.0589,15.4426,15.9117,5285000.0],["2012-02-17",16.0037,16.0864,15.6358,15.645,3323600.0],["2012-02-21",15.6726,15.6726,15.0931,15.2127,3299500.0],["2012-02-22",15.1207,15.2495,14.854,14.9276,3946800.0],["2012-02-23",14.9184,15.2863,14.7344,15.2495,3166600.0],["2012-02-24",15.2587,15.3139,15.0011,15.0655,1545700.0],["2012-02-27",14.8908,15.4334,14.8448,15.2035,2845000.0],["2012-02-28",15.2403,15.6266,15.1759,15.4426,2508500.0],["2012-02-29",15.4518,15.4702,14.9827,15.1023,2734000.0],["2012-03-01",15.1851,15.2771,14.9368,15.0103,1936300.0],["2012-03-02",15.0103,15.1575,14.7252,14.8172,3430400.0],["2012-03-05",14.8172,14.854,13.9894,14.0814,6580000.0],["2012-03-06",13.8606,14.0262,13.8515,13.925,4628200.0],["2012-03-07",14.0446,14.4861,14.0078,14.4769,4575400.0],["2012-03-08",14.6332,14.7896,14.578,14.624,3861600.0],["2012-03-09",14.6056,14.9552,14.5137,14.9092,2335700.0],["2012-03-12",14.9552,14.9552,14.6424,14.8172,2023400.0],["2012-03-13",14.8724,15.3139,14.8264,15.3047,3981000.0],["2012-03-14",15.3047,15.4242,15.1023,15.1575,2069500.0],["2012-03-15",15.2679,15.5438,15.2403,15.4886,3644100.0],["2012-03-16",15.507,15.7645,15.4058,15.6818,4283100.0],["2012-03-19",15.5898,15.7737,15.4426,15.6726,1990400.0],["2012-03-20",15.507,15.599,15.3138,15.4794,2054500.0],["2012-03-21",15.4978,15.6634,15.4702,15.5162,2140700.0],["2012-03-22",15.4058,15.5254,15.1851,15.3966,2507500.0],["2012-03-23",15.3598,15.4978,15.2035,15.4702,1277300.0],["2012-03-26",15.6542,15.9301,15.6082,15.8013,2586200.0],["2012-03-27",15.7921,15.9945,15.7829,15.8565,2848100.0],["2012-03-28",15.8013,15.8105,15.3414,15.415,2568900.0],["2012-03-29",15.2863,15.4426,15.1115,15.3966,2248300.0],["2012-03-30",15.507,15.5438,15.2035,15.5346,2523700.0],["2012-04-02",15.4426,15.6818,15.1851,15.6542,2095600.0],["2012-04-03",15.553,15.6266,15.2863,15.3231,1878200.0],["2012-04-04",15.1391,15.1759,14.808,14.8724,3917600.0],["2012-04-05",14.7896,15.1115,14.6608,15.1023,4112000.0],["2012-04-09",14.762,14.808,14.5781,14.7896,2443300.0],["2012-04-10",14.7252,14.8448,14.4125,14.4125,2949000.0],["2012-04-11",14.6056,14.8816,14.5321,14.8172,2720300.0],["2012-04-12",14.9,15.4426,14.8172,15.4334,2493600.0],["2012-04-13",15.3322,15.4334,14.9827,14.9827,1374600.0],["2012-04-16",15.1667,15.2127,14.8356,14.9827,3077100.0],["2012-04-17",15.0931,15.507,15.0839,15.4794,2411400.0],["2012-04-18",15.3414,15.4886,15.2403,15.3966,2257400.0],["2012-04-19",15.3782,15.6542,15.1299,15.2403,2333000.0],["2012-04-20",15.3139,15.3782,14.9919,14.9919,2788700.0],["2012-04-23",14.762,14.9,14.5964,14.8448,1885100.0],["2012-04-24",14.9092,14.9643,14.7436,14.7436,2647000.0],["2012-04-25",15.0747,15.5806,15.0747,15.4794,5520300.0],["2012-04-26",16.16,16.5647,15.7277,15.8197,11012200.0],["2012-04-27",15.9117,16.1324,15.7001,15.9945,3848800.0],["2012-04-30",16.0037,16.0496,15.7921,15.8289,2055900.0],["2012-05-01",15.6817,16.0588,15.5806,15.8289,4425000.0],["2012-05-02",15.7369,15.7921,15.5162,15.6909,2353100.0],["2012-05-03",15.6542,15.7829,15.2127,15.2219,1924700.0],["2012-05-04",15.0931,15.1851,14.6424,14.8356,3433600.0],["2012-05-07",14.762,14.8448,14.6516,14.7436,1916900.0],["2012-05-08",14.5964,14.5964,14.0814,14.5505,3545500.0],["2012-05-09",14.3021,14.5413,14.1366,14.4125,2349200.0],["2012-05-10",14.5597,14.6056,14.2285,14.3665,2669100.0],["2012-05-11",14.2469,14.7804,14.2285,14.4493,2829000.0],["2012-05-14",14.2285,14.4769,14.0998,14.3481,2127300.0],["2012-05-15",14.3205,14.5229,14.1274,14.1826,3195800.0],["2012-05-16",14.2102,14.3021,13.8055,13.8147,3232000.0],["2012-05-17",13.8239,13.925,13.4192,13.4192,2099800.0],["2012-05-18",13.4468,13.5479,13.1156,13.1708,3459700.0],["2012-05-21",13.226,13.6123,13.1984,13.4652,2855300.0],["2012-05-22",13.4927,13.5755,13.3272,13.4192,2207600.0],["2012-05-23",13.7871,13.8422,13.318,13.7871,5600000.0],["2012-05-24",13.8055,13.8055,13.4927,13.5755,3216400.0],["2012-05-25",13.5479,13.7687,13.5479,13.6031,2829800.0],["2012-05-29",13.7871,14.017,13.7595,13.925,2327900.0],["2012-05-30",13.7319,13.7319,13.4652,13.5755,2678900.0],["2012-05-31",13.5203,13.5663,12.9961,13.2904,4844900.0],["2012-06-01",12.9685,13.0053,12.4258,12.5178,5723900.0],["2012-06-04",12.5914,12.711,12.2971,12.4994,2695600.0],["2012-06-05",12.4074,12.8029,12.3799,12.7661,3213500.0],["2012-06-06",12.8673,13.2536,12.8581,13.0973,2880000.0],["2012-06-07",13.364,13.4192,12.8949,12.9317,2342000.0],["2012-06-08",12.8673,13.2444,12.7294,13.226,3049000.0],["2012-06-11",13.2996,13.3364,12.7294,12.7661,2794900.0],["2012-06-12",12.8305,12.9777,12.6742,12.9685,2620700.0],["2012-06-13",12.9225,13.0237,12.8029,12.8949,4753000.0],["2012-06-14",12.9133,13.0789,12.6926,12.9961,3789100.0],["2012-06-15",13.0881,13.3272,12.9685,13.2996,2879300.0],["2012-06-18",13.1708,13.3916,13.1157,13.318,1965000.0],["2012-06-19",13.4284,13.6951,13.364,13.5663,2683600.0],["2012-06-20",13.5755,13.7871,13.4744,13.6307,2800000.0],["2012-06-21",13.6675,13.7595,12.9225,12.9685,3455900.0],["2012-06-22",13.0237,13.226,12.9685,13.1616,2265300.0],["2012-06-25",12.9409,12.9593,12.5086,12.5822,2422700.0],["2012-06-26",12.6374,12.7386,12.4258,12.6006,2239000.0],["2012-06-27",12.665,12.8121,12.5914,12.7477,2116400.0],["2012-06-28",12.5914,12.6742,12.1223,12.3615,3524400.0],["2012-06-29",12.6742,13.0329,12.5914,12.9317,3009500.0],["2012-07-02",12.9685,13.0145,12.6834,12.8857,2740600.0],["2012-07-03",12.8949,13.1984,12.8029,13.1984,1260800.0],["2012-07-05",13.18,13.2904,13.0237,13.2352,2612000.0],["2012-07-06",13.0513,13.0697,12.4258,12.573,3572800.0],["2012-07-09",12.5086,12.5914,12.1315,12.3615,3506300.0],["2012-07-10",12.2879,12.5914,11.9476,12.1039,2743200.0],["2012-07-11",12.1407,12.3155,12.0211,12.1867,3066300.0],["2012-07-12",12.0579,12.1407,11.9108,12.0028,2659600.0],["2012-07-13",12.0579,12.2603,12.0303,12.1499,3299400.0],["2012-07-16",12.0855,12.1867,11.9568,12.0487,1695700.0],["2012-07-17",12.1223,12.2327,11.9384,12.1683,2155000.0],["2012-07-18",12.1223,12.711,12.1131,12.5362,2582300.0],["2012-07-19",12.6374,12.8673,12.5638,12.711,3861700.0],["2012-07-20",12.5914,12.6742,12.4166,12.5454,2303100.0],["2012-07-23",12.2787,12.3706,12.0395,12.3063,2334900.0],["2012-07-24",12.2879,12.3523,12.0487,12.1683,2512300.0],["2012-07-25",12.2511,12.5638,12.1867,12.3707,2935100.0],["2012-07-26",12.7753,13.8147,12.7477,13.6583,8570700.0],["2012-07-27",13.7503,13.9066,13.5571,13.7687,3825700.0],["2012-07-30",13.7503,13.8331,13.4008,13.456,4165600.0],["2012-07-31",13.4652,13.6491,13.3456,13.5295,3490300.0],["2012-08-01",13.6491,13.7043,13.2352,13.3272,2945200.0],["2012-08-02",13.1524,13.4376,12.9133,13.2076,3072500.0],["2012-08-03",13.6031,13.7227,13.318,13.6123,3334400.0],["2012-08-06",13.6951,13.8147,13.6583,13.6675,2076500.0],["2012-08-07",13.7687,14.201,13.7687,14.1182,2767400.0],["2012-08-08",14.0446,14.3389,14.0354,14.1366,2325400.0],["2012-08-09",14.1182,14.3389,14.109,14.2469,2132000.0],["2012-08-10",14.2285,14.3573,14.1274,14.3389,1766200.0],["2012-08-13",14.2653,14.3205,14.0998,14.2745,2486200.0],["2012-08-14",14.3389,14.4585,14.0078,14.0538,1879700.0],["2012-08-15",14.0262,14.2837,14.0078,14.1918,1260500.0],["2012-08-16",14.2377,14.67,14.2102,14.6148,2768300.0],["2012-08-17",14.5597,14.67,14.4677,14.6608,1844400.0],["2012-08-20",14.5781,14.5873,14.2837,14.4401,2446400.0],["2012-08-21",14.4677,14.6608,14.4309,14.5229,3363500.0],["2012-08-22",14.4585,14.5321,14.2837,14.4401,2518300.0],["2012-08-23",14.3665,14.4493,14.2193,14.3021,2053700.0],["2012-08-24",14.2561,14.5321,14.0906,14.4769,2379300.0],["2012-08-27",14.5321,14.5321,14.2653,14.3481,1490100.0],["2012-08-28",14.3481,14.5597,14.2837,14.4401,2342300.0],["2012-08-29",14.4309,14.5229,14.2653,14.3665,1537100.0],["2012-08-30",14.2469,14.2929,14.0722,14.2101,1246800.0],["2012-08-31",14.3481,14.4493,14.1182,14.3665,1468200.0],["2012-09-04",14.3297,14.4217,13.9618,14.3297,1514700.0],["2012-09-05",14.3021,14.3481,14.0722,14.1918,2138700.0],["2012-09-06",14.2929,14.8908,14.2929,14.6792,2515700.0],["2012-09-07",14.5964,14.9735,14.4861,14.9735,4056100.0],["2012-09-10",14.9092,15.0379,14.716,14.7344,2693800.0],["2012-09-11",14.762,14.854,14.5964,14.6148,2103300.0],["2012-09-12",14.6792,14.8172,14.4677,14.5781,2186000.0],["2012-09-13",14.5505,14.9092,14.2469,14.9,4217600.0],["2012-09-14",14.9092,15.1667,14.9092,15.1115,3078500.0],["2012-09-17",14.9827,15.0011,14.3113,14.4125,3263400.0],["2012-09-18",14.3573,14.3757,13.8974,13.9342,6547600.0],["2012-09-19",13.879,13.9158,13.5663,13.7779,5416600.0],["2012-09-20",13.6675,13.6767,13.4468,13.5203,3716700.0],["2012-09-21",13.5847,13.7043,13.41,13.4284,3245800.0],["2012-09-24",13.3364,13.4192,13.0053,13.2536,4154700.0],["2012-09-25",13.3548,13.5111,13.134,13.1708,5523200.0],["2012-09-26",13.0789,13.0881,12.6926,12.9225,5912700.0],["2012-09-27",13.0329,13.3364,12.8121,13.272,4967900.0],["2012-09-28",13.1248,13.1708,12.8857,13.0789,3491500.0],["2012-10-01",13.1524,13.1524,12.8305,13.0053,4351200.0],["2012-10-02",13.0973,13.1708,12.9685,13.0237,3520300.0],["2012-10-03",13.0421,13.0697,12.8121,12.8489,3765800.0],["2012-10-04",12.9225,12.9869,12.7477,12.9593,4707100.0],["2012-10-05",13.0513,13.226,12.8857,12.9409,2906300.0],["2012-10-08",12.8397,12.9685,12.7477,12.8765,2285300.0],["2012-10-09",12.8397,12.9041,12.573,12.6834,3596000.0],["2012-10-10",12.6834,12.711,12.3615,12.4074,2648900.0],["2012-10-11",12.5178,12.7018,12.4626,12.5822,2545100.0],["2012-10-12",12.5086,12.6282,12.4534,12.527,2221000.0],["2012-10-15",12.5638,12.6742,12.3247,12.6282,2506800.0],["2012-10-16",12.6926,13.0421,12.6834,12.9685,1987000.0],["2012-10-17",12.9409,13.1616,12.9041,13.0237,2398800.0],["2012-10-18",13.0145,13.2076,12.9409,13.1064,2528000.0],["2012-10-19",13.0237,13.1524,12.8857,12.9869,4315700.0],["2012-10-22",12.9869,13.1065,12.8949,13.0329,2993300.0],["2012-10-23",12.8121,12.8489,12.6374,12.6926,5320200.0],["2012-10-24",12.8489,12.9317,12.5086,12.527,5227300.0],["2012-10-25",12.7294,13.7779,12.5546,13.5479,12413200.0],["2012-10-26",13.4743,13.6123,13.2996,13.3364,4013200.0],["2012-10-31",13.364,13.456,13.1524,13.4468,3608200.0],["2012-11-01",13.5111,14.1826,13.4376,14.1826,3632300.0],["2012-11-02",14.1366,14.2469,13.9342,14.0814,3483000.0],["2012-11-05",14.0262,14.4861,14.0262,14.4217,4002100.0],["2012-11-06",14.4585,14.854,14.4401,14.6516,4754700.0],["2012-11-07",14.4309,14.5137,14.0722,14.2745,3729900.0],["2012-11-08",14.2837,14.4033,14.1274,14.155,2963900.0],["2012-11-09",14.1182,14.4585,14.0354,14.2653,3254100.0],["2012-11-12",14.2837,14.4585,14.2102,14.4217,2360200.0],["2012-11-13",14.0906,14.4585,14.0906,14.2929,1907600.0],["2012-11-14",14.3021,14.4217,13.971,14.0078,5926800.0],["2012-11-15",14.017,14.0722,13.6307,13.6675,2523600.0],["2012-11-16",13.7135,13.879,13.5019,13.8239,2972600.0],["2012-11-19",14.0354,14.2102,13.9894,14.1182,1894700.0],["2012-11-20",14.063,14.2285,13.9158,14.063,3839300.0],["2012-11-21",14.0538,14.3297,14.0262,14.2193,1728100.0],["2012-11-23",14.2653,14.7436,14.2653,14.6516,1460100.0],["2012-11-26",14.5964,14.7344,14.3573,14.4125,1881000.0],["2012-11-27",14.3665,14.5137,14.2745,14.3113,1585400.0],["2012-11-28",14.1642,14.5505,13.9618,14.5229,1928300.0],["2012-11-29",14.5045,14.6424,14.2653,14.4953,3812200.0],["2012-11-30",14.4953,14.5321,14.3021,14.3849,1993900.0],["2012-12-03",14.5137,14.5321,14.2653,14.3205,1949100.0],["2012-12-04",14.3481,14.6056,14.2653,14.5137,1882900.0],["2012-12-05",14.5137,14.6056,14.2929,14.4677,1631000.0],["2012-12-06",14.4401,14.6424,14.4401,14.624,1751800.0],["2012-12-07",14.6792,14.716,14.5045,14.5689,2174000.0],["2012-12-10",14.624,15.0839,14.624,15.0195,3001700.0],["2012-12-11",15.1115,15.2955,15.0655,15.2679,3024700.0],["2012-12-12",15.3231,15.3598,15.1759,15.2679,5054100.0],["2012-12-13",15.2403,15.3047,14.9368,15.0195,2183700.0],["2012-12-14",15.1483,15.3414,15.0563,15.1667,1815600.0],["2012-12-17",15.2587,15.3414,14.9735,15.1483,2713600.0],["2012-12-18",15.1483,15.4518,15.0931,15.4242,2267500.0],["2012-12-19",15.4242,15.4978,15.3322,15.3506,2015500.0],["2012-12-20",15.3598,15.5254,15.1943,15.5162,1464000.0],["2012-12-21",15.2311,15.4058,15.0747,15.4058,2762600.0],["2012-12-24",15.2035,15.4978,15.2035,15.2127,1087000.0],["2012-12-26",15.2955,15.5346,15.2127,15.2127,1202700.0],["2012-12-27",15.2311,15.3047,14.9368,15.2311,2040900.0],["2012-12-28",15.1115,15.2955,15.0379,15.1023,1216800.0],["2012-12-31",15.0379,15.5438,14.9827,15.5346,2124600.0],["2013-01-02",15.8933,16.0864,15.8013,16.0864,3255700.0],["2013-01-03",16.0405,16.0405,15.8013,15.8749,2177200.0],["2013-01-04",15.8841,15.9761,15.7553,15.9117,1904500.0],["2013-01-07",15.7921,15.8381,15.5806,15.7737,1696600.0],["2013-01-08",15.7277,15.7645,15.5438,15.5898,1477900.0],["2013-01-09",15.6634,15.6818,15.4794,15.6358,1377400.0],["2013-01-10",15.7461,15.7645,15.4886,15.599,1596100.0],["2013-01-11",15.6082,15.7461,15.5162,15.7277,2303900.0],["2013-01-14",15.6818,15.7093,15.369,15.4886,2311200.0],["2013-01-15",15.3874,15.415,15.2771,15.3598,3046100.0],["2013-01-16",15.3506,15.4794,15.2863,15.4334,2587500.0],["2013-01-17",15.553,15.8473,15.5162,15.7093,3121400.0],["2013-01-18",15.7369,15.9025,15.6358,15.7553,2839900.0],["2013-01-22",15.7277,15.8381,15.5806,15.7185,2450200.0],["2013-01-23",15.7001,15.7829,15.4978,15.6634,2322100.0],["2013-01-24",14.624,15.4702,14.4861,14.9092,9240300.0],["2013-01-25",14.8632,15.2863,14.7896,15.2311,3885400.0],["2013-01-28",15.2035,15.2035,14.8724,14.9919,3106500.0],["2013-01-29",14.9276,14.9919,14.624,14.9735,2536500.0],["2013-01-30",14.9276,15.0931,14.8356,14.9092,2278300.0],["2013-01-31",14.9,14.9643,14.7896,14.8632,1646800.0],["2013-02-01",14.9827,15.4058,14.9184,15.3047,3096600.0],["2013-02-04",15.2035,15.3506,14.9459,14.9459,2306900.0],["2013-02-05",15.1299,15.6174,15.0379,15.5346,4011100.0],["2013-02-06",15.4426,15.691,15.3047,15.6358,4993300.0],["2013-02-07",15.645,15.6726,15.4978,15.5898,4566100.0],["2013-02-08",15.6358,15.9025,15.5714,15.8013,2905600.0],["2013-02-11",15.7553,15.8565,15.6082,15.8289,2256500.0],["2013-02-12",15.7921,15.9761,15.7645,15.9117,2847900.0],["2013-02-13",15.9025,16.0864,15.8749,16.0313,2539500.0],["2013-02-14",15.9117,16.2428,15.9117,16.2336,2172700.0],["2013-02-15",16.206,16.2244,15.8105,15.9025,2392600.0],["2013-02-19",15.9209,16.1232,15.8473,16.0221,2236700.0],["2013-02-20",16.0221,16.0497,15.5898,15.6082,2006300.0],["2013-02-21",15.4978,15.5162,15.2035,15.3414,2656000.0],["2013-02-22",15.4334,15.6358,15.3139,15.5346,1667100.0],["2013-02-25",15.645,15.7737,15.0195,15.0287,2599600.0],["2013-02-26",15.1207,15.2587,14.9735,15.2219,2300300.0],["2013-02-27",15.1575,15.507,15.1207,15.461,2986800.0],["2013-02-28",15.4334,15.6358,15.369,15.415,1922700.0],["2013-03-01",15.3047,15.4334,15.1023,15.2863,2108400.0],["2013-03-04",15.2863,15.4242,15.1299,15.3966,2665200.0],["2013-03-05",15.5162,16.0772,15.507,15.8105,5110300.0],["2013-03-06",15.8657,16.0037,15.7369,15.7461,2015200.0],["2013-03-07",15.7737,15.8197,15.6725,15.7737,1938100.0],["2013-03-08",15.8473,15.8657,15.6634,15.6909,1650600.0],["2013-03-11",15.6174,15.6634,15.4426,15.5438,3569800.0],["2013-03-12",15.5254,15.5898,15.3966,15.5162,2513200.0],["2013-03-13",15.5346,15.6174,15.323,15.5714,1946100.0],["2013-03-14",15.6266,15.7185,15.5714,15.6358,2543400.0],["2013-03-15",15.5714,15.6542,15.323,15.4794,2651600.0],["2013-03-18",15.2771,15.3874,15.1667,15.2035,1774900.0],["2013-03-19",15.2219,15.3047,14.8816,15.0839,2642300.0],["2013-03-20",15.2219,15.4058,15.0379,15.1299,3458800.0],["2013-03-21",15.0195,15.1023,14.5597,14.6608,4997700.0],["2013-03-22",14.7436,14.808,14.4769,14.5413,2978700.0],["2013-03-25",14.624,14.7068,14.4585,14.624,2209500.0],["2013-03-26",14.7068,14.7712,14.5689,14.7344,2084400.0],["2013-03-27",14.5781,14.5964,14.201,14.5872,2054000.0],["2013-03-28",14.5872,14.9459,14.5872,14.9184,2125900.0],["2013-04-01",14.946,14.946,14.5413,14.5689,1702300.0],["2013-04-02",14.624,14.6608,14.1274,14.2193,3211900.0],["2013-04-03",14.2745,14.2929,13.8974,14.0262,2147700.0],["2013-04-04",14.0078,14.1826,13.9158,14.1182,2402000.0],["2013-04-05",13.879,14.1182,13.6675,14.0814,2436800.0],["2013-04-08",14.0722,14.3665,13.8974,14.3297,2311500.0],["2013-04-09",14.3757,14.4769,14.1366,14.3297,1916500.0],["2013-04-10",14.3481,14.7344,14.3481,14.6884,1934600.0],["2013-04-11",14.6332,14.762,14.5137,14.6148,1398700.0],["2013-04-12",14.5045,14.578,13.9802,14.2285,3195900.0],["2013-04-15",14.1182,14.1182,13.7227,13.7411,2561600.0],["2013-04-16",13.8882,14.1642,13.7595,14.1274,2563900.0],["2013-04-17",13.9434,13.9434,13.2076,13.272,5028000.0],["2013-04-18",13.3456,13.4927,12.9777,13.1524,4686900.0],["2013-04-19",13.2352,13.2996,12.9225,13.2904,3317100.0],["2013-04-22",13.3456,13.5019,13.0605,13.4008,2806700.0],["2013-04-23",13.5663,13.7503,13.4192,13.6583,2443400.0],["2013-04-24",13.6491,13.7779,13.5663,13.6491,2772000.0],["2013-04-25",14.1826,15.3047,14.1826,14.7712,6678900.0],["2013-04-26",15.0011,15.2587,14.5689,15.0471,7032000.0],["2013-04-29",15.0563,15.2403,14.9551,15.1023,2728900.0],["2013-04-30",15.0471,15.2311,14.9,15.1207,2586500.0],["2013-05-01",15.0103,15.0747,14.7804,14.8172,2535600.0],["2013-05-02",14.8448,14.9276,14.6516,14.854,2873800.0],["2013-05-03",15.0471,15.3323,14.9735,15.0747,2720400.0],["2013-05-06",15.0839,15.3322,15.0195,15.2127,1775000.0],["2013-05-07",15.2587,15.2863,15.0931,15.2403,1277400.0],["2013-05-08",15.1943,15.3046,15.0747,15.2495,1670800.0],["2013-05-09",15.1943,15.4242,15.1943,15.3047,1784200.0],["2013-05-10",15.3231,15.6174,15.2219,15.6082,2499000.0],["2013-05-13",15.5162,15.5438,15.2035,15.3047,2038200.0],["2013-05-14",15.2955,15.4426,15.2035,15.4242,1236800.0],["2013-05-15",15.3874,16.2704,15.3782,16.0772,5627900.0],["2013-05-16",16.0497,16.3348,15.8749,15.9025,2564900.0],["2013-05-17",15.9945,16.3164,15.9945,16.2888,1745000.0],["2013-05-20",16.2612,16.3716,16.1784,16.2704,1786500.0],["2013-05-21",16.3256,16.4451,16.252,16.298,1995100.0],["2013-05-22",16.2888,16.344,15.7737,15.8933,7249700.0],["2013-05-23",15.691,15.7921,15.5254,15.6818,3208100.0],["2013-05-24",15.5806,15.8473,15.5622,15.8013,1515700.0],["2013-05-28",16.0588,16.1784,15.9761,16.114,1607600.0],["2013-05-29",15.9761,16.1232,15.9117,16.0129,1148400.0],["2013-05-30",16.068,16.6383,16.068,16.3992,3353300.0],["2013-05-31",16.3532,16.7946,16.298,16.5003,2862900.0],["2013-06-03",16.9786,17.0798,16.2244,16.5831,3992000.0],["2013-06-04",16.5739,16.8314,16.2612,16.3716,2553900.0],["2013-06-05",16.298,16.4084,16.114,16.1968,2078500.0],["2013-06-06",16.2244,16.3072,15.8289,16.0313,2818500.0],["2013-06-07",16.1416,16.4635,16.0405,16.4267,2343300.0],["2013-06-10",16.436,16.4911,16.2704,16.436,1649900.0],["2013-06-11",16.206,16.3716,16.0772,16.1416,1791800.0],["2013-06-12",16.2888,16.3256,15.7645,15.8197,1621900.0],["2013-06-13",15.7737,16.206,15.6634,16.1876,1671600.0],["2013-06-14",16.16,16.1968,15.8749,15.9485,1013700.0],["2013-06-17",16.1048,16.344,16.068,16.2244,1769400.0],["2013-06-18",16.344,16.4267,16.3072,16.39,926300.0],["2013-06-19",16.3808,16.4635,16.0772,16.1232,1573900.0],["2013-06-20",15.8381,15.8841,15.5346,15.645,2901200.0],["2013-06-21",15.7645,15.7645,15.3874,15.5806,2494700.0],["2013-06-24",15.3506,15.369,14.9643,15.2311,2209000.0],["2013-06-25",15.4242,15.6634,15.2863,15.645,1760100.0],["2013-06-26",15.8289,15.9117,15.6174,15.8565,1949900.0],["2013-06-27",15.9853,16.1232,15.9209,16.0313,1688400.0],["2013-06-28",15.9669,16.2612,15.7829,16.16,2832600.0],["2013-07-01",16.2796,16.298,15.8289,16.0129,2462500.0],["2013-07-02",16.0129,16.1324,15.6082,15.7921,2830200.0],["2013-07-03",15.691,15.9393,15.6266,15.8749,883900.0],["2013-07-05",15.9853,16.1784,15.9209,16.1508,1232700.0],["2013-07-08",16.2244,16.2796,15.9761,16.068,1896000.0],["2013-07-09",16.1324,16.298,16.0588,16.0772,2396700.0],["2013-07-10",16.1048,16.9418,16.0864,16.8866,5154900.0],["2013-07-11",17.0522,17.2269,16.8682,17.0706,3504800.0],["2013-07-12",17.0614,17.0982,16.9234,17.0522,1365800.0],["2013-07-15",17.0798,17.0798,16.4268,16.6107,4028500.0],["2013-07-16",16.6199,16.7487,16.5279,16.5463,2205900.0],["2013-07-17",16.6199,16.6475,16.3072,16.5555,2569300.0],["2013-07-18",16.5555,16.5831,16.3348,16.3716,2152400.0],["2013-07-19",16.3348,16.4175,16.0496,16.4175,2392100.0],["2013-07-22",16.3992,16.4819,16.2428,16.4451,2061000.0],["2013-07-23",16.5279,16.6015,16.2428,16.2888,1396200.0],["2013-07-24",16.4084,16.4084,15.8013,15.9025,2745200.0],["2013-07-25",15.2679,15.7737,14.3021,15.3047,11094900.0],["2013-07-26",15.2495,15.369,15.2495,15.2587,3076200.0],["2013-07-29",15.1943,15.3138,14.9092,15.0839,3266500.0],["2013-07-30",15.2035,15.3598,15.1299,15.2771,1924600.0],["2013-07-31",15.2863,15.2955,15.0839,15.1667,2919200.0],["2013-08-01",15.3138,15.553,15.2587,15.5438,2829000.0],["2013-08-02",15.3322,15.3322,15.0931,15.2771,2236200.0],["2013-08-05",15.2219,15.2955,15.1023,15.1483,2166300.0],["2013-08-06",15.1391,15.2679,14.9551,15.0379,3009700.0],["2013-08-07",14.9643,15.0287,14.808,14.9092,1897000.0],["2013-08-08",15.0379,15.1023,14.854,14.8632,1230800.0],["2013-08-09",14.7988,14.8908,14.7528,14.8816,1711600.0],["2013-08-12",14.8172,15.2127,14.7712,15.1667,2199100.0],["2013-08-13",15.1575,15.2587,15.0471,15.2403,1891700.0],["2013-08-14",15.2035,15.3322,15.1207,15.1575,1344600.0],["2013-08-15",14.9827,14.9827,14.6792,14.6792,1887500.0],["2013-08-16",14.67,14.8724,14.6516,14.6976,1915200.0],["2013-08-19",14.7068,14.7344,14.3849,14.4125,1946300.0],["2013-08-20",14.4309,14.5413,14.3573,14.4677,2345900.0],["2013-08-21",14.4309,14.5229,14.2653,14.3389,1449800.0],["2013-08-22",14.3849,14.5781,14.3665,14.5505,1065000.0],["2013-08-23",14.624,14.6884,14.5321,14.624,1125000.0],["2013-08-26",14.5964,14.67,14.4953,14.4953,1608000.0],["2013-08-27",14.3205,14.3481,14.0722,14.0998,2049300.0],["2013-08-28",14.0906,14.2101,13.9986,14.063,2088700.0],["2013-08-29",14.0354,14.2837,14.0262,14.2101,1642700.0],["2013-08-30",14.2653,14.2653,13.9986,14.1182,1489300.0],["2013-09-03",14.3205,14.4585,14.0538,14.2101,1369200.0],["2013-09-04",14.2377,14.6332,14.0722,14.5964,1547100.0],["2013-09-05",14.5872,14.7896,14.5321,14.7344,1602500.0],["2013-09-06",14.762,14.7896,14.5045,14.6332,1761700.0],["2013-09-09",14.6976,14.9184,14.67,14.8632,1662700.0],["2013-09-10",14.946,15.1207,14.9,15.0563,1875500.0],["2013-09-11",14.9735,15.1023,14.8264,15.0563,2254500.0],["2013-09-12",15.0563,15.0563,14.854,14.8724,2160600.0],["2013-09-13",14.9,14.9643,14.716,14.8264,1540700.0],["2013-09-16",14.9827,15.0103,14.8448,14.9092,1641600.0],["2013-09-17",14.9919,15.0379,14.8816,14.9276,1620100.0],["2013-09-18",14.946,15.0103,14.8172,14.9735,1801500.0],["2013-09-19",15.0379,15.1299,14.946,15.0379,2452800.0],["2013-09-20",15.0655,15.1207,14.9643,15.0379,3682700.0],["2013-09-23",15.0379,15.0931,14.8172,14.9735,2147700.0],["2013-09-24",15.0471,15.3506,14.9276,15.2219,4335600.0],["2013-09-25",15.1667,15.3047,14.9459,15.1943,3190400.0],["2013-09-26",15.2035,15.2863,15.0747,15.1391,2894900.0],["2013-09-27",15.0839,15.4058,15.0103,15.369,2694400.0],["2013-09-30",15.1943,15.2679,14.9735,15.1943,2217200.0],["2013-10-01",15.1667,15.369,15.0563,15.2035,2006800.0],["2013-10-02",15.0747,15.2127,14.9184,14.9643,2394300.0],["2013-10-03",14.854,14.8816,14.5229,14.6332,3080500.0],["2013-10-04",14.6516,14.8172,14.5045,14.7988,2818000.0],["2013-10-07",14.5781,14.8632,14.4861,14.7712,3270800.0],["2013-10-08",14.7804,14.8632,14.5321,14.5781,3108900.0],["2013-10-09",14.6332,14.8632,14.4953,14.7252,2647100.0],["2013-10-10",14.9276,15.1851,14.9276,15.1299,1868700.0],["2013-10-11",14.9735,15.4334,14.9276,15.3966,2449100.0],["2013-10-14",15.2587,15.6726,15.2495,15.5898,2217700.0],["2013-10-15",15.369,15.5346,15.2311,15.2495,1915600.0],["2013-10-16",15.3414,15.4794,15.2955,15.4334,1143200.0],["2013-10-17",15.3231,15.5438,15.2219,15.507,1264500.0],["2013-10-18",15.5806,15.6726,15.4518,15.6358,1838900.0],["2013-10-21",15.645,15.7002,15.5162,15.6082,965800.0],["2013-10-22",15.645,15.7001,15.2679,15.3322,2399600.0],["2013-10-23",15.2771,15.2771,14.7804,15.0287,3396200.0],["2013-10-24",14.8816,15.8933,14.808,15.415,7405800.0],["2013-10-25",15.3139,15.9577,15.3139,15.9301,4871400.0],["2013-10-28",15.9577,15.9577,15.7553,15.8473,2853200.0],["2013-10-29",15.9209,16.3716,15.9025,16.3532,3404900.0],["2013-10-30",16.3532,16.4635,16.0221,16.1416,2258200.0],["2013-10-31",16.1508,16.3164,16.0129,16.0864,3980700.0],["2013-11-01",16.1508,16.2612,15.8841,16.0772,2367400.0],["2013-11-04",16.0864,16.0956,15.8749,16.0129,1273300.0],["2013-11-05",15.9485,16.0405,15.7645,15.9301,1637600.0],["2013-11-06",16.0405,16.0405,15.8197,15.9025,1082900.0],["2013-11-07",15.9117,15.9761,15.553,15.5806,1605300.0],["2013-11-08",15.6174,15.8749,15.5438,15.8749,1188200.0],["2013-11-11",15.7921,15.8381,15.6266,15.7645,1076300.0],["2013-11-12",15.7185,15.8105,15.6266,15.8013,1345300.0],["2013-11-13",15.7369,15.9945,15.7001,15.9209,1334900.0],["2013-11-14",15.8841,15.9301,15.507,15.6726,2408000.0],["2013-11-15",15.7093,15.7461,15.5438,15.7277,1766900.0],["2013-11-18",15.7461,15.8289,15.5622,15.6266,1487100.0],["2013-11-19",15.645,15.7002,15.2495,15.2679,1513800.0],["2013-11-20",15.3231,15.4426,15.1391,15.2127,1078400.0],["2013-11-21",15.2587,15.4242,15.1851,15.3506,1267700.0],["2013-11-22",15.3782,15.6082,15.2955,15.4886,1628200.0],["2013-11-25",15.507,15.6818,15.2955,15.6082,4191200.0],["2013-11-26",15.6266,15.8565,15.6266,15.6818,2380300.0],["2013-11-27",15.6726,15.7829,15.5898,15.7185,1567800.0],["2013-11-29",15.8105,15.8473,15.6358,15.6634,615200.0],["2013-12-02",15.6634,15.7001,15.4518,15.5714,2441900.0],["2013-12-03",15.5254,15.7553,15.4978,15.553,1687200.0],["2013-12-04",15.461,15.6082,15.3139,15.4518,2872500.0],["2013-12-05",15.4242,15.6174,15.4058,15.4426,1676600.0],["2013-12-06",15.5898,15.8565,15.5714,15.7277,1440300.0],["2013-12-09",15.7737,15.9485,15.7185,15.7461,2031500.0],["2013-12-10",15.6818,15.8289,15.5806,15.6634,1078700.0],["2013-12-11",15.7001,15.7277,15.4794,15.4886,1551800.0],["2013-12-12",15.3047,15.3323,14.9092,15.0471,5143400.0],["2013-12-13",15.0655,15.1759,14.9735,15.0747,2592800.0],["2013-12-16",15.1115,15.2771,15.0195,15.1299,3134000.0],["2013-12-17",15.1759,15.4978,15.1299,15.4518,2031700.0],["2013-12-18",15.4242,15.553,15.2127,15.3506,4055100.0],["2013-12-19",15.3322,15.461,15.1943,15.2403,3890500.0],["2013-12-20",15.1851,15.4886,15.1391,15.3874,24930800.0],["2013-12-23",15.5438,15.8473,15.4334,15.8197,2949300.0],["2013-12-24",15.8565,16.0956,15.7921,15.9761,1463200.0],["2013-12-26",16.0037,16.0864,15.8933,15.9025,1231300.0],["2013-12-27",15.8657,16.1416,15.7921,16.0037,1621600.0],["2013-12-30",16.0037,16.1968,16.0037,16.1416,1299200.0],["2013-12-31",16.1784,16.2612,16.0772,16.206,1180100.0],["2014-01-02",16.0405,16.2428,15.9761,16.2152,2665800.0],["2014-01-03",16.1784,16.2796,16.0956,16.1508,1947600.0],["2014-01-06",16.1784,16.252,15.9669,16.1692,2276700.0],["2014-01-07",16.206,16.39,16.0956,16.3072,1695200.0],["2014-01-08",16.3532,16.6291,16.1784,16.5187,3197700.0],["2014-01-09",16.5279,16.7763,16.4176,16.5371,4228000.0],["2014-01-10",16.5923,16.6935,16.3808,16.6383,2151100.0],["2014-01-13",16.6107,17.1258,16.6107,16.7395,5474200.0],["2014-01-14",17.0798,17.4753,17.0154,17.4569,5330500.0],["2014-01-15",17.7604,18.2111,17.7328,18.1651,7453400.0],["2014-01-16",18.1651,18.3582,17.8616,17.9535,5855500.0],["2014-01-17",17.8064,18.1099,17.788,17.9259,3268900.0],["2014-01-21",17.9811,18.0823,17.5948,17.65,5233400.0],["2014-01-22",17.604,18.1467,17.5948,18.0087,6336600.0],["2014-01-23",17.9627,18.5514,17.9259,18.1007,8111800.0],["2014-01-24",18.0639,18.0639,17.5764,17.6224,4651600.0],["2014-01-27",17.6592,17.6592,17.2821,17.4017,3793800.0],["2014-01-28",17.4753,17.8064,17.3833,17.65,3909000.0],["2014-01-29",17.3741,17.696,17.2729,17.3281,4115300.0],["2014-01-30",17.4937,17.604,17.3005,17.558,2839800.0],["2014-01-31",17.4293,17.5213,17.2729,17.3005,2501200.0],["2014-02-03",17.2637,17.3189,16.7395,16.8314,4257000.0],["2014-02-04",16.9418,16.9602,16.7947,16.9326,2224900.0],["2014-02-05",16.8958,17.3097,16.6843,17.2177,3680400.0],["2014-02-06",17.2729,17.5213,17.2269,17.3557,3042300.0],["2014-02-07",17.4109,17.5764,17.2821,17.5397,2609500.0],["2014-02-10",17.4845,17.5397,17.3465,17.5029,1900100.0],["2014-02-11",17.5396,17.9443,17.5029,17.7788,4711400.0],["2014-02-12",17.9075,17.9811,17.6408,17.6868,2945900.0],["2014-02-13",17.558,17.7144,17.3097,17.7052,5908800.0],["2014-02-14",17.7236,18.3122,17.6592,18.2755,5135900.0],["2014-02-18",18.3582,18.3674,18.1559,18.2295,3212800.0],["2014-02-19",18.1743,18.6249,18.1651,18.5146,4744500.0],["2014-02-20",18.533,18.8457,18.4778,18.8181,4977700.0],["2014-02-21",18.8549,18.8917,18.5514,18.6066,3753300.0],["2014-02-24",18.6158,18.7721,18.5054,18.5698,5540600.0],["2014-02-25",18.533,18.5514,18.2387,18.4134,3182000.0],["2014-02-26",18.4686,18.7905,18.3582,18.4778,3966900.0],["2014-02-27",18.487,18.6525,18.4502,18.5514,2685800.0],["2014-02-28",18.533,18.8733,18.441,18.6525,3559300.0],["2014-03-03",18.4134,18.5146,18.1743,18.3306,2527800.0],["2014-03-04",18.5238,18.5422,18.3398,18.4502,2650300.0],["2014-03-05",18.4594,18.487,18.2938,18.3122,2565200.0],["2014-03-06",18.349,18.3766,18.1191,18.257,3237600.0],["2014-03-07",18.3122,18.6158,18.3122,18.6066,3086400.0],["2014-03-10",18.625,18.6434,18.0731,18.0731,2387200.0],["2014-03-11",18.0271,18.2295,17.8524,18.0363,2797600.0],["2014-03-12",17.9535,18.1375,17.7604,18.1099,2694400.0],["2014-03-13",18.0547,18.2111,17.5396,17.7052,3558700.0],["2014-03-14",17.7052,17.8524,17.6408,17.7328,1629000.0],["2014-03-17",17.8248,17.9535,17.8064,17.8524,2026800.0],["2014-03-18",17.8616,18.2755,17.8156,18.2479,1713400.0],["2014-03-19",18.2387,18.2755,17.9351,18.0455,1611200.0],["2014-03-20",18.0639,18.6342,17.9719,18.5882,2120100.0],["2014-03-21",18.7353,18.7905,18.4686,18.533,2728900.0],["2014-03-24",18.5514,18.6893,18.2203,18.3398,1312200.0],["2014-03-25",18.4502,18.8181,18.2479,18.5146,2813400.0],["2014-03-26",18.579,18.7721,18.1191,18.1283,1721400.0],["2014-03-27",18.0823,18.1283,17.604,17.8248,3075100.0],["2014-03-28",17.7972,18.1283,17.788,17.9535,1806700.0],["2014-03-31",18.0823,18.3766,18.0179,18.2938,1307900.0],["2014-04-01",18.3674,18.4778,18.1467,18.4594,2162500.0],["2014-04-02",18.4778,18.9101,18.3766,18.7077,2734800.0],["2014-04-03",18.7169,19.0572,18.6342,18.7353,2227900.0],["2014-04-04",18.8457,18.9193,18.0639,18.1835,3379700.0],["2014-04-07",18.1099,18.2203,17.6868,17.8708,1918300.0],["2014-04-08",17.834,18.1007,17.7236,17.8984,1726700.0],["2014-04-09",17.9719,18.1835,17.7144,18.1559,1341600.0],["2014-04-10",18.1743,18.3214,17.4845,17.4937,2518900.0],["2014-04-11",17.6132,17.7512,17.2913,17.3741,1821400.0],["2014-04-14",17.4753,17.5489,16.9878,17.1074,2677700.0],["2014-04-15",17.1625,17.3649,16.8314,17.2453,3776200.0],["2014-04-16",17.2269,17.3097,16.7487,17.2821,3396500.0],["2014-04-17",17.3833,17.6776,17.2269,17.5121,2207500.0],["2014-04-21",17.5948,17.5948,17.2821,17.5029,1371600.0],["2014-04-22",17.5213,17.9535,17.4109,17.8248,1673200.0],["2014-04-23",17.8892,17.8983,17.558,17.6408,1937800.0],["2014-04-24",17.696,17.7696,16.6659,16.7763,7295700.0],["2014-04-25",16.6567,16.6567,15.8381,15.9301,7192300.0],["2014-04-28",15.9393,16.0681,15.5898,15.9117,3801400.0],["2014-04-29",16.1232,16.3164,15.9209,16.1692,3245300.0],["2014-04-30",16.1048,16.3256,16.0037,16.252,2255200.0],["2014-05-01",16.2336,16.3164,16.068,16.16,3407300.0],["2014-05-02",16.1508,16.5095,16.0405,16.3348,2395400.0],["2014-05-05",16.2428,16.4359,16.1048,16.3164,1622700.0],["2014-05-06",16.2704,16.4267,16.1968,16.2244,2100100.0],["2014-05-07",16.1875,16.3075,16.0306,16.2705,2338500.0],["2014-05-08",16.2336,16.5843,16.1044,16.2613,2162500.0],["2014-05-09",16.2152,16.3351,16.086,16.3075,1942300.0],["2014-05-12",16.4274,16.7228,16.3905,16.6305,1010800.0],["2014-05-13",16.612,16.6397,16.4274,16.5105,2235400.0],["2014-05-14",16.4736,16.5474,16.3536,16.409,1888500.0],["2014-05-15",16.409,16.5197,16.0029,16.2429,3097300.0],["2014-05-16",16.289,16.5013,16.1875,16.4367,1324000.0],["2014-05-19",16.3905,16.7135,16.3813,16.5936,1732600.0],["2014-05-20",16.5474,16.5659,16.2982,16.3998,1489800.0],["2014-05-21",16.4551,16.6397,16.4274,16.5751,1583300.0],["2014-05-22",16.5659,16.8151,16.5382,16.6213,1373500.0],["2014-05-23",16.612,16.7043,16.5105,16.5566,994200.0],["2014-05-27",16.6674,16.7689,16.5474,16.5936,2519000.0],["2014-05-28",16.6305,16.6674,16.4644,16.5566,1645500.0],["2014-05-29",16.612,16.6397,16.4828,16.5566,936000.0],["2014-05-30",16.5659,16.6028,16.3905,16.4274,1997900.0],["2014-06-02",16.4644,16.6213,16.3998,16.5751,1200800.0],["2014-06-03",16.5566,16.7505,16.4644,16.6397,931600.0],["2014-06-04",17.055,17.1565,16.8704,16.9904,3238200.0],["2014-06-05",16.8889,17.2027,16.8243,17.0919,1710300.0],["2014-06-06",17.1565,17.4426,17.1381,17.4334,1868400.0],["2014-06-09",17.4242,17.6364,17.3872,17.5811,2192300.0],["2014-06-10",17.5257,17.8025,17.498,17.7656,3200000.0],["2014-06-11",17.7103,17.7472,17.5257,17.7379,3304100.0],["2014-06-12",17.6918,17.8487,17.5441,17.6364,956900.0],["2014-06-13",17.7103,17.8856,17.5903,17.6457,1007100.0],["2014-06-16",17.6641,17.7749,17.498,17.6364,2365900.0],["2014-06-17",17.6272,17.8025,17.5349,17.6364,2920400.0],["2014-06-18",17.6826,17.6826,17.3965,17.6641,1714700.0],["2014-06-19",17.7472,17.7472,17.5811,17.6918,1475600.0],["2014-06-20",17.6918,17.9225,17.5257,17.9225,3280500.0],["2014-06-23",17.8856,18.1163,17.8672,18.0979,2142600.0],["2014-06-24",18.0794,18.264,17.8118,17.8487,3585800.0],["2014-06-25",17.7841,17.8764,17.6364,17.8395,2009400.0],["2014-06-26",17.8764,17.8764,17.5718,17.7933,1247300.0],["2014-06-27",17.8026,17.9871,17.7656,17.9502,2360400.0],["2014-06-30",17.9225,18.0979,17.9225,18.0886,2244700.0],["2014-07-01",18.0979,18.384,18.0979,18.2548,2725600.0],["2014-07-02",18.2178,18.4393,18.2178,18.3655,1614700.0],["2014-07-03",18.4024,18.6701,18.3747,18.467,1760300.0],["2014-07-07",18.4855,18.5501,18.3747,18.4763,1429000.0],["2014-07-08",18.3932,18.4301,18.1163,18.3747,1962300.0],["2014-07-09",18.384,18.5685,18.2455,18.4393,1790300.0],["2014-07-10",18.1809,18.587,18.0425,18.4578,1363500.0],["2014-07-11",18.4393,18.5501,18.3563,18.3747,1235400.0],["2014-07-14",18.4947,18.5409,18.3009,18.4578,1306000.0],["2014-07-15",18.467,18.5132,18.1809,18.3101,1287600.0],["2014-07-16",18.384,18.4578,18.2271,18.2548,1974700.0],["2014-07-17",18.2086,18.2271,17.9041,17.9594,3016600.0],["2014-07-18",18.0148,18.1809,17.9779,18.0886,2104300.0],["2014-07-21",18.0886,18.2825,17.9964,18.1809,2532500.0],["2014-07-22",18.3194,18.3747,18.2548,18.3101,1953200.0],["2014-07-23",18.3101,18.3194,17.7472,17.7749,2843900.0],["2014-07-24",17.7564,17.7564,16.6305,16.7228,9243900.0],["2014-07-25",16.6674,16.9535,16.3721,16.8797,6485400.0],["2014-07-28",16.8704,17.3411,16.7597,17.2396,6087000.0],["2014-07-29",17.3319,17.4334,17.1104,17.2211,5229800.0],["2014-07-30",17.3596,17.3596,17.0919,17.258,2262700.0],["2014-07-31",17.1381,17.2765,16.7874,16.8151,3266900.0],["2014-08-01",16.7966,16.9535,16.6305,16.8612,2227800.0],["2014-08-04",16.9258,17.1288,16.7689,17.1104,3632400.0],["2014-08-05",16.9535,17.3226,16.9073,17.1381,3096900.0],["2014-08-06",17.0089,17.3872,17.0089,17.3134,2069700.0],["2014-08-07",17.3872,17.3872,17.0458,17.0827,2407200.0],["2014-08-08",17.0735,17.2765,16.9812,17.2673,1422600.0],["2014-08-11",17.3411,17.5349,17.2857,17.2857,1635500.0],["2014-08-12",17.2765,17.378,17.1288,17.3226,1519600.0],["2014-08-13",17.3688,17.4795,17.2673,17.3872,1381000.0],["2014-08-14",17.4149,17.7103,17.2857,17.498,2514700.0],["2014-08-15",17.6918,17.7749,17.4703,17.6549,3353800.0],["2014-08-18",17.7933,17.9964,17.7379,17.8856,2668900.0],["2014-08-19",17.9133,18.1902,17.9041,18.0517,1638900.0],["2014-08-20",17.9779,18.6332,17.9779,18.4117,4074900.0],["2014-08-21",18.4024,18.7808,18.347,18.5778,3716700.0],["2014-08-22",18.5224,18.7531,18.4578,18.587,3533400.0],["2014-08-25",18.6793,18.6885,18.4117,18.5316,1915100.0],["2014-08-26",18.5962,18.7531,18.5501,18.6793,2055100.0],["2014-08-27",18.6516,18.7347,18.6239,18.6701,1496900.0],["2014-08-28",18.5962,18.7716,18.4855,18.7347,1751000.0],["2014-08-29",18.7808,19.0115,18.7347,19.0023,1778000.0],["2014-09-02",19.0115,19.2053,18.7993,18.9838,2177400.0],["2014-09-03",19.0764,19.0949,18.8357,18.845,1942300.0],["2014-09-04",18.8172,18.8543,18.5303,18.6321,2784700.0],["2014-09-05",18.6506,18.7247,18.4285,18.7062,1995300.0],["2014-09-08",18.6969,18.9098,18.5025,18.5396,2273700.0],["2014-09-09",18.5396,18.9191,18.4933,18.6229,3197800.0],["2014-09-10",18.6229,18.7432,18.5118,18.521,1853100.0],["2014-09-11",18.4563,19.0486,18.4192,19.0394,4767100.0],["2014-09-12",18.9746,19.0116,18.7339,18.7524,2296500.0],["2014-09-15",18.7987,18.8635,18.5858,18.6969,1923100.0],["2014-09-16",18.6229,19.1597,18.5951,19.1227,3431900.0],["2014-09-17",19.1597,19.3263,19.0024,19.0394,2036900.0],["2014-09-18",19.1227,19.28,19.0209,19.1782,1159500.0],["2014-09-19",19.2152,19.243,18.8172,18.9468,2288200.0],["2014-09-22",18.845,18.8635,18.5766,18.6599,1792000.0],["2014-09-23",18.5303,18.6321,18.1786,18.1971,2426500.0],["2014-09-24",18.2434,18.4377,18.049,18.4007,2478400.0],["2014-09-25",18.086,18.2341,17.5307,18.0583,4438500.0],["2014-09-26",18.1693,18.2249,17.9657,18.0953,2076100.0],["2014-09-29",17.8731,18.2989,17.8083,18.1508,2117800.0],["2014-09-30",18.1045,18.1138,17.6788,17.9472,2959300.0],["2014-10-01",17.8916,17.9102,17.3548,17.3733,3772800.0],["2014-10-02",17.327,17.4936,17.1327,17.3456,2701300.0],["2014-10-03",17.2252,17.3733,16.9383,16.9846,4223500.0],["2014-10-06",17.1049,17.2252,16.9475,17.0586,2918400.0],["2014-10-07",17.0031,17.1419,16.7347,16.7439,2335200.0],["2014-10-08",16.7902,17.2808,16.5588,17.2715,3992900.0],["2014-10-09",17.1975,17.2067,16.6051,16.6329,2718800.0],["2014-10-10",16.42,16.457,15.2907,15.3,6192600.0],["2014-10-13",15.3278,15.5221,14.9483,14.9575,4662300.0],["2014-10-14",15.1241,15.4851,15.0223,15.1982,3731700.0],["2014-10-15",14.939,15.4388,14.828,15.3,4632700.0],["2014-10-16",14.9668,15.7258,14.9112,15.5221,3642900.0],["2014-10-17",15.7535,15.8368,15.4759,15.5407,2312400.0],["2014-10-20",15.5962,16.1145,15.4759,16.022,3326100.0],["2014-10-21",16.1793,16.5588,16.1053,16.5033,3848100.0],["2014-10-22",16.531,16.6143,16.0405,16.0868,3845000.0],["2014-10-23",15.6702,16.818,15.6054,16.494,5559400.0],["2014-10-24",16.6143,17.1975,16.6143,16.7624,3793800.0],["2014-10-27",16.5125,16.5866,16.1701,16.4755,2957500.0],["2014-10-28",16.5588,16.6884,16.4292,16.5958,2922500.0],["2014-10-29",16.5588,16.7347,16.3459,16.494,2641400.0],["2014-10-30",16.4292,16.5773,16.133,16.4662,2969200.0],["2014-10-31",16.8087,17.0494,16.7624,17.0309,1811900.0],["2014-11-03",17.0309,17.3363,17.0309,17.1142,2157800.0],["2014-11-04",17.1234,17.2067,16.9661,17.0864,1935700.0],["2014-11-05",17.2437,17.6788,17.0401,17.6788,4467600.0],["2014-11-06",17.6047,17.9009,17.5584,17.8639,3445200.0],["2014-11-07",17.9287,17.9564,17.4659,17.6232,4760600.0],["2014-11-10",17.651,17.8269,17.5677,17.7621,2316300.0],["2014-11-11",17.7436,17.7991,17.577,17.6325,1184800.0],["2014-11-12",17.577,17.8083,17.5584,17.7991,1373300.0],["2014-11-13",17.8546,17.9472,17.3455,17.4659,2369900.0],["2014-11-14",17.4196,17.7065,17.3918,17.6603,1723100.0],["2014-11-17",17.6325,17.6325,17.253,17.3918,1350500.0],["2014-11-18",17.4566,17.9194,17.4381,17.7713,1848900.0],["2014-11-19",17.7713,17.8084,17.3826,17.6603,2099800.0],["2014-11-20",17.5214,17.7898,17.5214,17.7158,1471200.0],["2014-11-21",17.9287,18.0212,17.7343,17.9935,1199100.0],["2014-11-24",17.9935,18.2804,17.9009,18.2804,1671700.0],["2014-11-25",18.2804,18.3637,18.0397,18.049,1824900.0],["2014-11-26",18.0212,18.4933,17.9935,18.4933,1551700.0],["2014-11-28",18.5118,18.5118,18.2897,18.373,3343700.0],["2014-12-01",18.2801,18.5029,18.1966,18.2244,1636700.0],["2014-12-02",18.2337,18.3637,18.1223,18.3544,1141600.0],["2014-12-03",18.3915,18.8093,18.3451,18.7629,2408400.0],["2014-12-04",18.7536,18.7629,18.4751,18.5679,1758400.0],["2014-12-05",18.5679,18.7907,18.5308,18.735,1164600.0],["2014-12-08",18.6422,18.7536,18.1687,18.3544,1462300.0],["2014-12-09",18.048,18.6236,17.8252,18.5958,2086100.0],["2014-12-10",18.5029,18.6236,18.0852,18.113,1349000.0],["2014-12-11",18.2523,18.4936,18.0852,18.1594,1058600.0],["2014-12-12",17.9552,18.2337,17.918,17.9273,999400.0],["2014-12-15",18.0295,18.2616,17.6581,17.7231,1496300.0],["2014-12-16",17.6767,17.9738,17.5374,17.6024,2067200.0],["2014-12-17",17.6674,18.2151,17.5374,18.2058,1587300.0],["2014-12-18",18.0109,18.6422,17.8902,18.6422,2427900.0],["2014-12-19",18.6051,18.6143,18.308,18.4101,3138300.0],["2014-12-22",18.3637,18.8,18.3544,18.7165,1466000.0],["2014-12-23",18.7814,18.9207,18.6422,18.7257,1008700.0],["2014-12-24",18.7814,18.9671,18.6886,18.9114,518800.0],["2014-12-26",18.9393,19.0228,18.8,18.8279,762700.0],["2014-12-29",18.8,18.8279,18.6329,18.6979,642900.0],["2014-12-30",18.6143,18.6793,18.4379,18.5215,941600.0],["2014-12-31",18.5958,18.6979,18.3637,18.373,1021600.0],["2015-01-02",18.4937,18.5679,18.0759,18.2894,1030300.0],["2015-01-05",18.1409,18.2337,17.9366,17.9459,1877000.0],["2015-01-06",17.9645,18.0202,17.3424,17.3981,2377700.0],["2015-01-07",17.5095,17.6302,17.3703,17.5374,902400.0],["2015-01-08",17.7231,18.1409,17.6767,18.0851,1626800.0],["2015-01-09",18.0759,18.1594,17.7974,18.0295,745200.0],["2015-01-12",17.5188,17.7974,17.0639,17.166,3427800.0],["2015-01-13",17.3239,17.7788,16.6926,16.8782,2993400.0],["2015-01-14",16.6647,17.0639,16.6647,16.9432,2517800.0],["2015-01-15",17.0175,17.2125,16.7947,16.8504,2262600.0],["2015-01-16",16.7668,17.2682,16.7483,17.2496,2064300.0],["2015-01-20",17.2774,17.4074,17.0546,17.3332,1153900.0],["2015-01-21",17.2775,17.7602,17.1846,17.5838,1441100.0],["2015-01-22",17.6395,17.7881,17.2867,17.7788,1865300.0],["2015-01-23",17.7509,17.8252,17.6302,17.6488,701400.0],["2015-01-26",17.5838,17.9923,17.4167,17.9737,1686200.0],["2015-01-27",17.6395,17.7695,17.4538,17.5281,1559600.0],["2015-01-28",17.6767,17.8995,17.361,17.3981,2150100.0],["2015-01-29",17.8623,18.1501,17.1289,17.2867,4947900.0],["2015-01-30",16.7483,17.1289,16.6183,16.804,2771800.0],["2015-02-02",16.7483,16.8968,16.3398,16.7018,2485400.0],["2015-02-03",16.8318,17.2682,16.7761,17.2589,2128800.0],["2015-02-04",17.1753,17.4631,17.1475,17.3424,1601000.0],["2015-02-05",17.4353,17.6395,17.1939,17.5653,1679200.0],["2015-02-06",17.556,17.7788,17.5003,17.5838,1323600.0],["2015-02-09",17.4817,17.6395,17.3889,17.621,1214300.0],["2015-02-10",17.7045,18.1037,17.491,18.1037,1901400.0],["2015-02-11",18.1037,18.1037,17.8531,17.9366,1007600.0],["2015-02-12",18.0294,18.178,17.983,18.0016,2010100.0],["2015-02-13",18.0387,18.2523,17.9366,18.0387,1843200.0],["2015-02-17",18.0016,18.048,17.8716,17.918,1292400.0],["2015-02-18",17.9088,18.0294,17.8066,17.8623,1503100.0],["2015-02-19",17.7695,18.178,17.7602,18.1037,1221800.0],["2015-02-20",18.0759,18.4379,17.8809,18.4101,1598600.0],["2015-02-23",18.4008,18.4751,18.178,18.2058,1616300.0],["2015-02-24",18.2244,18.6329,18.1594,18.5679,1458000.0],["2015-02-25",18.4748,18.6145,18.2606,18.2792,1561400.0],["2015-02-26",18.2513,18.4189,18.1954,18.2886,1063500.0],["2015-02-27",18.2606,18.2699,17.944,17.9906,1693000.0],["2015-03-02",18.0837,18.6238,18.0371,18.5959,2104000.0],["2015-03-03",18.5586,18.6238,18.2513,18.3072,1614400.0],["2015-03-04",18.2048,18.2327,17.9813,18.1116,1170900.0],["2015-03-05",18.1582,18.2141,17.9254,17.972,872900.0],["2015-03-06",17.8882,18.0371,17.7485,17.8323,1247300.0],["2015-03-09",17.8137,17.944,17.7857,17.8137,1074300.0],["2015-03-10",17.5716,17.6926,17.4039,17.6088,1372600.0],["2015-03-11",17.7205,17.7671,17.4691,17.7298,1314500.0],["2015-03-12",17.6181,17.8975,17.5995,17.8602,999800.0],["2015-03-13",17.8788,18.1582,17.7019,18.121,1448300.0],["2015-03-16",18.1582,18.512,18.1582,18.4841,1658800.0],["2015-03-17",18.2792,18.3724,18.1582,18.3072,1321600.0],["2015-03-18",18.2979,18.4375,18.0371,18.3631,1520500.0],["2015-03-19",18.2979,18.391,18.1861,18.3165,1331600.0],["2015-03-20",18.4748,18.7355,18.391,18.7169,2888800.0],["2015-03-23",18.6704,18.7635,18.54,18.6331,1066500.0],["2015-03-24",18.6052,18.6703,18.4655,18.54,1815300.0],["2015-03-25",18.5586,18.5586,17.4877,17.5157,1803500.0],["2015-03-26",17.1898,17.4598,17.0315,17.1618,2107800.0],["2015-03-27",17.1618,17.5157,17.0501,17.4598,1972900.0],["2015-03-30",17.5716,17.823,17.4784,17.795,1962600.0],["2015-03-31",17.7298,17.7764,17.3387,17.5529,2315200.0],["2015-04-01",17.4971,17.5715,17.2084,17.4412,1699300.0],["2015-04-02",17.5622,17.6647,17.3387,17.5622,1151500.0],["2015-04-06",17.3294,17.7019,17.2643,17.5902,1992300.0],["2015-04-07",17.5622,17.7578,17.4691,17.525,1112100.0],["2015-04-08",17.4691,17.795,17.4691,17.6647,1468200.0],["2015-04-09",17.5436,17.8788,17.4319,17.8695,1059000.0],["2015-04-10",17.9161,18.0465,17.8137,18.0371,756200.0],["2015-04-13",18.0092,18.0837,17.823,17.8416,927800.0],["2015-04-14",17.823,17.823,17.4877,17.5715,1572000.0],["2015-04-15",17.646,17.8137,17.5157,17.5529,2837000.0],["2015-04-16",17.4132,17.6647,17.3667,17.4319,2499800.0],["2015-04-17",17.2456,17.2643,16.8825,16.9849,2696100.0],["2015-04-20",17.1432,17.4132,17.1059,17.2642,3367200.0],["2015-04-21",17.4319,17.4598,17.1525,17.1898,2510600.0],["2015-04-22",17.1991,17.5064,17.0966,17.4505,1487300.0],["2015-04-23",17.3387,17.5157,17.1898,17.4412,1489400.0],["2015-04-24",17.4877,17.4877,17.0408,17.1246,3090800.0],["2015-04-27",17.1153,17.2643,16.7987,16.8732,4210200.0],["2015-04-28",16.808,17.3481,16.7893,17.2922,3538800.0],["2015-04-29",17.1711,17.3946,17.0873,17.2549,2224000.0],["2015-04-30",17.1432,17.1898,16.9477,16.9942,2906800.0],["2015-05-01",18.1768,19.0894,18.1675,18.9031,8231900.0],["2015-05-04",18.9497,19.0894,18.8193,18.8845,3200600.0],["2015-05-05",18.81,18.8659,18.3631,18.4562,2498600.0],["2015-05-06",18.6052,18.6517,18.3631,18.54,1825000.0],["2015-05-07",18.6238,18.7542,18.5027,18.6703,2272200.0],["2015-05-08",18.7635,19.2849,18.7635,19.0987,2422600.0],["2015-05-11",19.0615,19.2756,18.959,19.257,1672600.0],["2015-05-12",19.1359,19.3129,18.9683,19.0428,1911100.0],["2015-05-13",19.406,19.4712,18.8938,19.0149,1963400.0],["2015-05-14",19.0708,19.3594,18.8752,19.2942,2561500.0],["2015-05-15",19.3874,19.4526,19.1639,19.2104,1663400.0],["2015-05-18",19.2384,19.406,19.1453,19.2942,1810200.0],["2015-05-19",19.3222,19.3874,19.1825,19.2849,1336700.0],["2015-05-20",19.2942,19.4153,19.1453,19.2663,1512200.0],["2015-05-21",19.2384,19.4246,19.1453,19.3687,1145600.0],["2015-05-22",19.3129,19.406,19.2198,19.2849,1240100.0],["2015-05-26",19.2384,19.2663,18.9311,19.1453,1363800.0],["2015-05-27",19.2104,19.7412,19.1825,19.6947,2188100.0],["2015-05-28",19.6667,19.8157,19.6109,19.7319,1981000.0],["2015-05-29",19.6946,19.9187,19.5545,19.7506,3702700.0],["2015-06-01",19.8626,19.8907,19.5451,19.8066,2098600.0],["2015-06-02",19.6759,19.7039,19.4144,19.5545,1530900.0],["2015-06-03",19.6665,19.8533,19.5451,19.6665,1551900.0],["2015-06-04",19.5358,19.5918,19.2463,19.3771,1809800.0],["2015-06-05",19.3023,19.7786,19.265,19.7599,1807200.0],["2015-06-08",19.6852,19.7226,19.3584,19.4517,1509500.0],["2015-06-09",19.4237,19.5638,19.265,19.4704,1234600.0],["2015-06-10",19.6105,19.7599,19.4331,19.7319,1404600.0],["2015-06-11",19.7506,19.816,19.5918,19.8066,1765400.0],["2015-06-12",19.8066,19.816,19.6105,19.6292,2207500.0],["2015-06-15",19.3864,19.4984,19.0222,19.4517,2260500.0],["2015-06-16",19.4144,19.6012,19.3584,19.4611,1803700.0],["2015-06-17",19.5451,19.6665,19.4237,19.5265,2234800.0],["2015-06-18",19.5451,19.8159,19.5451,19.6759,2040200.0],["2015-06-19",19.6759,19.7412,19.3304,19.3864,4522600.0],["2015-06-22",19.0969,19.4704,19.0969,19.2557,1997000.0],["2015-06-23",19.3397,19.3677,19.0969,19.1343,1876900.0],["2015-06-24",18.9382,19.1343,18.714,18.7981,2355200.0],["2015-06-25",18.8915,18.9195,18.6673,18.742,1864400.0],["2015-06-26",18.63,18.742,18.3405,18.4059,3678400.0],["2015-06-29",18.1257,18.3778,17.9483,17.967,2642600.0],["2015-06-30",18.1537,18.1537,17.8456,18.0137,2427100.0],["2015-07-01",18.2378,18.3685,17.9203,18.0697,1710900.0],["2015-07-02",18.1537,18.2004,18.0417,18.1444,1284500.0],["2015-07-06",17.9576,18.2004,17.9296,18.0977,2387800.0],["2015-07-07",18.0977,18.1444,17.5374,18.079,2634600.0],["2015-07-08",17.8549,17.967,17.6495,17.7802,3181300.0],["2015-07-09",18.1444,18.2098,17.7615,17.8642,2831400.0],["2015-07-10",18.023,18.2004,17.9483,18.0603,1974100.0],["2015-07-13",18.2284,18.3125,17.967,18.2378,1540900.0],["2015-07-14",18.3031,18.3592,18.1257,18.2378,1500000.0],["2015-07-15",18.2378,18.2378,17.8923,17.9856,1937100.0],["2015-07-16",18.3685,18.3685,17.6962,18.0137,2733100.0],["2015-07-17",18.0137,18.0697,17.8269,17.9389,1716200.0],["2015-07-20",17.967,18.0043,17.6681,17.6775,1173100.0],["2015-07-21",17.6401,17.8829,17.6401,17.7335,2071700.0],["2015-07-22",17.4814,17.4814,17.2292,17.3693,2296500.0],["2015-07-23",17.5187,17.8082,17.4814,17.5747,1765800.0],["2015-07-24",17.5561,17.6401,17.0985,17.1452,1755100.0],["2015-07-27",17.0238,17.2386,16.8837,17.0798,1453800.0],["2015-07-28",17.1172,17.472,16.9771,17.332,2131500.0],["2015-07-29",17.2666,17.4907,17.1358,17.3786,3385500.0],["2015-07-30",18.2658,18.6767,17.472,17.9203,7581400.0],["2015-07-31",17.967,18.1351,17.8736,17.9856,2826600.0],["2015-08-03",17.9203,18.0323,17.5467,17.5747,3234800.0],["2015-08-04",17.5747,17.6868,17.2853,17.4627,2393700.0],["2015-08-05",17.6214,17.9576,17.5281,17.6962,1707500.0],["2015-08-06",17.7055,17.7335,17.2946,17.6495,2386400.0],["2015-08-07",17.5841,17.6962,17.4534,17.6775,2250800.0],["2015-08-10",17.8362,18.0697,17.8176,18.0137,1730200.0],["2015-08-11",17.7802,17.9576,17.5841,17.6681,1906900.0],["2015-08-12",17.2666,17.7242,17.2292,17.6214,1491400.0],["2015-08-13",16.202,17.8736,16.0526,17.3413,1316500.0],["2015-08-14",17.2759,17.5094,17.1452,17.416,1442000.0],["2015-08-17",17.2759,17.6121,17.2572,17.5094,2201700.0],["2015-08-18",17.5374,17.5747,17.2012,17.2292,1733900.0],["2015-08-19",17.9576,17.9576,16.9304,17.0425,2595300.0],["2015-08-20",16.8837,16.9397,16.5569,16.5755,2123800.0],["2015-08-21",16.3328,16.6409,16.118,16.118,2207400.0],["2015-08-24",15.1188,16.2861,14.9974,15.6791,3258300.0],["2015-08-25",16.3047,16.5008,15.6604,15.6697,3187700.0],["2015-08-26",16.0059,16.4168,15.8378,16.3514,2558900.0],["2015-08-27",16.6783,16.8184,16.3328,16.7997,2962500.0],["2015-08-28",16.6969,16.9304,16.5942,16.8277,1587800.0],["2015-08-31",16.8183,17.0985,16.7436,16.8464,1429800.0],["2015-09-01",16.4168,16.725,16.2767,16.3981,2360800.0],["2015-09-02",16.6886,16.7167,16.4075,16.6886,1688300.0],["2015-09-03",16.8479,17.0353,16.7448,16.876,1452200.0],["2015-09-04",16.5762,16.801,16.4918,16.5106,1062600.0],["2015-09-08",16.8854,17.0353,16.7729,16.9697,1616300.0],["2015-09-09",17.0634,17.2415,16.5949,16.6511,1561400.0],["2015-09-10",16.6511,16.9978,16.5855,16.7636,1877500.0],["2015-09-11",17.1759,17.1759,16.5574,16.7636,1296300.0],["2015-09-14",16.7917,16.8573,16.5949,16.801,1166000.0],["2015-09-15",17.1571,17.8599,16.9978,17.7756,3623500.0],["2015-09-16",17.7849,18.1691,17.71,18.0942,2943400.0],["2015-09-17",17.6819,17.963,17.6163,17.6725,2075800.0],["2015-09-18",17.3726,17.6069,17.1759,17.2696,2866800.0],["2015-09-21",17.2789,17.7006,16.8573,16.8947,2466700.0],["2015-09-22",16.6136,16.698,16.37,16.4356,2009400.0],["2015-09-23",16.4169,16.6324,16.2388,16.2388,1337500.0],["2015-09-24",16.0327,16.3981,15.789,16.2576,2243000.0],["2015-09-25",16.4356,16.5012,16.1358,16.2295,1102400.0],["2015-09-28",16.0608,16.1732,15.8734,15.8921,2009300.0],["2015-09-29",15.8453,16.1076,15.8265,16.0514,1585300.0],["2015-09-30",16.2295,16.9229,16.2295,16.876,2814600.0],["2015-10-01",16.8666,16.8854,16.3325,16.6792,2136100.0],["2015-10-02",16.3981,17.0728,16.3981,17.0728,1739100.0],["2015-10-05",17.2414,17.5507,17.0822,17.5226,1898300.0],["2015-10-06",17.9817,17.9817,17.4945,17.6631,2054000.0],["2015-10-07",17.8412,18.0567,17.6069,17.8224,1694400.0],["2015-10-08",17.71,18.0192,17.6444,17.888,1783800.0],["2015-10-09",17.888,17.9723,17.4289,17.5038,2323800.0],["2015-10-12",17.5694,17.5788,17.3352,17.3726,1432400.0],["2015-10-13",17.1852,17.2415,16.9885,17.0259,2278400.0],["2015-10-14",17.0353,17.7662,16.9697,17.4289,2978500.0],["2015-10-15",17.5507,17.6725,17.2321,17.3352,2401700.0],["2015-10-16",17.3258,17.3914,17.0353,17.0634,2711300.0],["2015-10-19",17.0166,17.1477,16.9697,17.0915,2428400.0],["2015-10-20",17.0447,17.3164,17.0447,17.1384,2767300.0],["2015-10-21",17.4944,18.0754,17.4101,17.4289,5398300.0],["2015-10-22",17.6537,17.7287,16.951,17.457,6485400.0],["2015-10-23",17.6537,17.9067,17.5788,17.8505,2841700.0],["2015-10-26",17.7849,17.813,17.4757,17.5694,2486500.0],["2015-10-27",17.4757,17.6725,17.307,17.3726,3568700.0],["2015-10-28",17.204,19.078,17.204,19.0593,7183700.0],["2015-10-29",18.4877,18.7688,18.1316,18.1597,4289300.0],["2015-10-30",18.3003,18.4502,18.1972,18.2909,2251200.0],["2015-11-02",18.3378,18.7032,18.2816,18.6564,2635800.0],["2015-11-03",18.5814,18.8063,18.5814,18.7688,1868200.0],["2015-11-04",18.8344,18.8719,18.7126,18.7407,1963300.0],["2015-11-05",18.7126,18.8906,18.4315,18.5533,1774400.0],["2015-11-06",18.5346,18.8063,18.5065,18.7313,2696200.0],["2015-11-09",18.6939,18.9,18.6564,18.8531,1679400.0],["2015-11-10",18.647,18.9094,18.6376,18.8438,1873500.0],["2015-11-11",18.9187,19.3685,18.8813,19.2561,2064100.0],["2015-11-12",18.8532,19.0499,18.7501,18.7501,1989400.0],["2015-11-13",18.7595,18.9094,18.4877,18.6657,3490700.0],["2015-11-16",18.6376,19.0125,18.5439,18.9937,2627500.0],["2015-11-17",19.1062,19.1155,18.7126,18.825,2336000.0],["2015-11-18",18.8719,19.228,18.8063,19.2092,2118400.0],["2015-11-19",19.2373,19.3404,19.1717,19.2373,1827800.0],["2015-11-20",19.3029,19.406,19.2373,19.2842,1488700.0],["2015-11-23",19.2373,19.331,19.1062,19.153,2065400.0],["2015-11-24",19.1343,19.2561,18.9562,19.1343,1898000.0],["2015-11-25",19.078,19.3779,18.9656,19.2748,1312800.0],["2015-11-27",19.2936,19.4247,19.2186,19.3217,854300.0],["2015-11-30",19.4344,19.566,19.2653,19.5284,1565500.0],["2015-12-01",19.613,19.7822,19.5566,19.7446,1475700.0],["2015-12-02",19.6976,19.9137,19.5848,19.6036,1622900.0],["2015-12-03",19.7728,19.8197,18.9082,19.1525,2583000.0],["2015-12-04",19.1619,19.801,19.1337,19.5284,2704500.0],["2015-12-07",19.3875,19.5754,19.2935,19.3593,1253000.0],["2015-12-08",19.0679,19.5002,18.9552,19.3499,2327400.0],["2015-12-09",19.3217,19.5002,19.0022,19.0961,1786000.0],["2015-12-10",19.1055,19.3217,19.0585,19.1713,1344300.0],["2015-12-11",19.0021,19.1995,18.8988,19.0021,1886600.0],["2015-12-14",19.0397,19.0397,18.5323,18.739,1357300.0],["2015-12-15",18.88,19.0679,18.8142,19.0397,1578000.0],["2015-12-16",19.1807,19.2371,18.8612,19.1243,1306000.0],["2015-12-17",19.3968,19.8761,19.3217,19.3781,3159400.0],["2015-12-18",19.3029,19.4908,18.8048,19.3969,4077000.0],["2015-12-21",19.5472,19.7446,19.3781,19.7258,2072600.0],["2015-12-22",19.7728,19.9419,19.6412,19.8949,1726700.0],["2015-12-23",19.9701,20.2802,19.8479,20.1863,1748600.0],["2015-12-24",20.2051,20.2614,20.0923,20.1675,470900.0],["2015-12-28",20.0735,20.0735,19.754,20.0359,1191200.0],["2015-12-29",20.1205,20.2051,20.0171,20.0735,1049400.0],["2015-12-30",20.1769,20.1769,19.8949,19.9607,1254400.0],["2015-12-31",19.8949,19.9231,19.4251,19.4251,1959700.0],["2016-01-04",19.2277,19.2465,18.9176,19.1149,2379800.0],["2016-01-05",19.1149,19.3593,19.0209,19.2747,2087300.0],["2016-01-06",18.9176,19.0585,18.6732,18.833,2162400.0],["2016-01-07",18.3067,18.6826,18.2879,18.3349,2072100.0],["2016-01-08",18.4007,18.4665,17.912,17.959,2237800.0],["2016-01-11",18.1282,18.1752,17.818,18.0624,1778900.0],["2016-01-12",18.3067,18.4289,18.0342,18.2597,2619100.0],["2016-01-13",18.2691,18.3255,17.7241,17.8086,2282600.0],["2016-01-14",17.9214,18.5135,17.7523,18.2409,3192500.0],["2016-01-15",17.4327,17.9026,17.4327,17.8368,2289800.0],["2016-01-19",18.1188,18.1752,17.8368,18.0342,2175000.0],["2016-01-20",18.1094,18.4289,17.6865,18.2409,2495000.0],["2016-01-21",18.3255,18.4571,18.0342,18.1845,2387400.0],["2016-01-22",18.5041,18.7766,18.4007,18.5887,1649900.0],["2016-01-25",18.5605,18.6356,18.2221,18.2691,1697100.0],["2016-01-26",18.3255,18.7108,18.2127,18.6262,2827500.0],["2016-01-27",18.5886,19.3217,18.5886,18.739,4176500.0],["2016-01-28",19.8103,19.8103,17.4139,17.8462,7791800.0],["2016-01-29",17.9778,18.5699,17.9026,18.2597,6479700.0],["2016-02-01",18.0906,18.3913,17.9402,18.2973,3446600.0],["2016-02-02",18.0436,18.3631,17.6207,17.6677,2668800.0],["2016-02-03",17.5925,17.7804,17.2542,17.4233,3537300.0],["2016-02-04",17.4327,17.8274,17.3951,17.5643,2429300.0],["2016-02-05",17.4421,17.4703,17.1508,17.2448,2223100.0],["2016-02-08",16.9816,17.1132,16.7091,16.8689,2301700.0],["2016-02-09",16.6997,17.0286,16.6339,16.6997,2413600.0],["2016-02-10",16.7655,17.1508,16.6997,16.8501,2668800.0],["2016-02-11",16.5775,16.7561,16.2956,16.493,1892600.0],["2016-02-12",16.6339,16.6903,16.399,16.6527,1447900.0],["2016-02-16",16.8125,17.3575,16.8125,17.132,2279400.0],["2016-02-17",17.2636,17.7429,17.2542,17.5925,2142400.0],["2016-02-18",17.6865,17.7992,17.5549,17.6583,1954200.0],["2016-02-19",17.6583,17.9026,17.6113,17.6959,1660200.0],["2016-02-22",17.8368,17.9684,17.6301,17.7429,1420000.0],["2016-02-23",17.7053,17.8274,17.5079,17.5267,1250900.0],["2016-02-24",17.3664,17.9133,17.2533,17.8756,1510700.0],["2016-02-25",17.8944,18.149,17.753,18.1395,1643500.0],["2016-02-26",18.3092,18.3092,17.951,18.0264,1525200.0],["2016-02-29",18.0735,18.2244,17.9604,17.9887,1456700.0],["2016-03-01",18.1018,18.5261,18.0264,18.4412,1460600.0],["2016-03-02",18.3752,18.5732,18.3187,18.4789,1411300.0],["2016-03-03",18.5167,18.6486,18.3752,18.6204,1003600.0],["2016-03-04",18.7052,18.7523,18.4224,18.5449,1389600.0],["2016-03-07",18.4412,18.8561,18.4129,18.8278,1482500.0],["2016-03-08",18.6769,18.7335,18.2244,18.4412,1425700.0],["2016-03-09",18.4884,18.5355,18.3847,18.5166,1859700.0],["2016-03-10",18.6204,18.8561,18.5072,18.7146,1187900.0],["2016-03-11",18.8561,19.12,18.8089,19.0069,1216400.0],["2016-03-14",18.9126,19.0729,18.8278,18.9032,886900.0],["2016-03-15",18.8278,19.1389,18.7429,19.1012,1264800.0],["2016-03-16",19.1201,19.4595,18.9881,19.4312,2053700.0],["2016-03-17",19.4783,19.6952,19.3275,19.6103,1308600.0],["2016-03-18",19.7046,20.242,19.5914,20.0346,3425800.0],["2016-03-21",19.9591,20.1289,19.6763,20.0911,1719800.0],["2016-03-22",19.9686,20.1666,19.9026,19.9969,1211900.0],["2016-03-23",19.9686,19.9874,19.78,19.8554,1245000.0],["2016-03-24",19.6857,19.8837,19.6103,19.8837,923900.0],["2016-03-28",19.9214,19.9686,19.7612,19.846,1065800.0],["2016-03-29",19.7517,20.2703,19.6197,20.2326,1283500.0],["2016-03-30",20.4023,20.5814,20.2608,20.3268,1016100.0],["2016-03-31",20.3268,20.4588,20.176,20.3551,1126700.0],["2016-04-01",20.1948,20.5343,20.1006,20.506,1246800.0],["2016-04-04",20.506,20.5908,20.308,20.4211,2489400.0],["2016-04-05",20.1666,20.1666,19.8554,19.9591,2222300.0],["2016-04-06",19.8931,20.0723,19.8083,19.978,2036100.0],["2016-04-07",19.912,19.9309,19.4312,19.45,3259900.0],["2016-04-08",19.7046,19.9497,19.582,19.6669,1326900.0],["2016-04-11",19.7894,19.8931,19.582,19.6009,1054400.0],["2016-04-12",19.582,19.6197,19.2898,19.4689,1524500.0],["2016-04-13",19.6386,19.846,19.582,19.7894,1545000.0],["2016-04-14",19.7329,19.8271,19.45,19.6197,1608200.0],["2016-04-15",19.5726,19.7046,19.4972,19.5255,1880300.0],["2016-04-18",19.5066,19.6197,19.3935,19.5443,1514600.0],["2016-04-19",19.6386,19.7046,19.3935,19.5066,1576700.0],["2016-04-20",19.4783,19.6574,19.318,19.4689,1382700.0],["2016-04-21",19.4877,19.5726,19.3463,19.3746,1314500.0],["2016-04-22",19.3746,19.7612,19.3652,19.5066,1612100.0],["2016-04-25",19.4218,19.5632,19.2332,19.2709,1292700.0],["2016-04-26",19.4406,19.6669,19.3935,19.5349,1777800.0],["2016-04-27",19.5066,19.8554,19.4123,19.7894,2684400.0],["2016-04-28",18.4884,18.6581,17.8284,18.1112,6058500.0],["2016-04-29",17.9604,17.9887,17.5361,17.8284,4002600.0],["2016-05-02",17.8473,17.9604,17.6681,17.9133,1943300.0],["2016-05-03",17.7341,17.8755,17.6587,17.8001,1595400.0],["2016-05-04",17.6493,17.8567,17.6398,17.687,1925700.0],["2016-05-05",17.7247,17.7813,17.5361,17.7247,2097700.0],["2016-05-06",17.5833,17.7436,17.3287,17.6493,1729100.0],["2016-05-09",17.7058,17.8284,17.621,17.7435,1223000.0],["2016-05-10",17.753,17.9415,17.7058,17.8661,1122400.0],["2016-05-11",17.7813,17.9133,17.753,17.753,914500.0],["2016-05-12",17.8284,17.8661,17.357,17.4419,2480400.0],["2016-05-13",17.4041,17.5456,17.3476,17.4041,1468300.0],["2016-05-16",17.423,17.7059,17.3287,17.5267,1869900.0],["2016-05-17",17.5079,17.6021,17.291,17.3004,1081600.0],["2016-05-18",17.2722,17.6964,17.2156,17.4419,1740800.0],["2016-05-19",17.3476,17.5833,17.3287,17.3853,1423000.0],["2016-05-20",17.5079,17.885,17.5079,17.7718,1394500.0],["2016-05-23",17.8567,18.0358,17.7624,17.7718,1284700.0],["2016-05-24",17.8284,18.3281,17.8284,18.2715,1602900.0],["2016-05-25",18.3752,18.4695,18.2715,18.3187,1443800.0],["2016-05-26",18.3187,18.4507,18.2527,18.3941,1138500.0],["2016-05-27",18.3279,18.8007,18.3184,18.6683,1415000.0],["2016-05-31",18.7156,18.7724,18.6021,18.7345,1724800.0],["2016-06-01",18.7062,18.848,18.6211,18.7156,1824000.0],["2016-06-02",18.7062,18.7913,18.5454,18.6683,1402700.0],["2016-06-03",18.7251,18.7251,18.5454,18.64,898900.0],["2016-06-06",18.6967,18.744,18.517,18.6494,1228900.0],["2016-06-07",18.7062,18.8764,18.6494,18.848,1025500.0],["2016-06-08",18.8197,19.0939,18.7535,19.0277,1612800.0],["2016-06-09",18.8669,19.1696,18.8102,19.1317,1064900.0],["2016-06-10",18.9142,19.0088,18.7818,18.8197,1213000.0],["2016-06-13",18.7156,18.848,18.6021,18.6305,1532900.0],["2016-06-14",18.5454,18.6494,18.4603,18.5076,1529200.0],["2016-06-15",18.6211,18.6589,18.3941,18.413,1725400.0],["2016-06-16",18.2806,18.3184,17.9212,18.1198,3386500.0],["2016-06-17",18.0726,18.1104,17.8456,18.0442,2101700.0],["2016-06-20",18.4603,18.5832,18.2711,18.4508,1369000.0],["2016-06-21",18.517,18.7062,18.4414,18.6589,1858300.0],["2016-06-22",18.6873,18.9331,18.6778,18.7535,1575100.0],["2016-06-23",18.9994,19.1885,18.9142,19.179,1329900.0],["2016-06-24",18.3468,18.6494,17.9401,17.9685,3331700.0],["2016-06-27",17.7226,17.8267,17.089,17.1836,2335100.0],["2016-06-28",17.4862,17.8172,17.4295,17.7983,1536400.0],["2016-06-29",18.0631,18.3184,17.978,18.1766,1192500.0],["2016-06-30",18.309,18.6211,18.1482,18.6211,1441800.0],["2016-07-01",18.4887,18.6778,18.3279,18.3941,1377900.0],["2016-07-05",18.2144,18.3657,18.0253,18.1293,1031800.0],["2016-07-06",17.9685,18.2617,17.8456,18.2522,1573800.0],["2016-07-07",18.3373,18.5927,18.2428,18.3657,1201700.0],["2016-07-08",18.5643,18.8386,18.5643,18.8197,1334400.0],["2016-07-11",18.9615,19.4533,18.9615,19.4155,1891600.0],["2016-07-12",19.5857,19.7937,19.5479,19.7464,1672300.0],["2016-07-13",19.8599,20.2288,19.8221,20.0207,3703700.0],["2016-07-14",20.1058,20.2099,19.7181,19.7181,1873100.0],["2016-07-15",19.6803,19.7275,19.5289,19.6519,1036400.0],["2016-07-18",19.8316,19.8788,19.6897,19.7464,919700.0],["2016-07-19",19.6708,19.7937,19.5951,19.6803,1392500.0],["2016-07-20",19.7843,20.172,19.7559,20.172,2149500.0],["2016-07-21",19.8316,19.8694,19.51,19.633,2599300.0],["2016-07-22",19.5951,19.7748,19.5479,19.7464,1114900.0],["2016-07-25",19.7937,19.9545,19.7086,19.7275,1332500.0],["2016-07-26",19.8599,20.0207,19.737,19.9829,1735300.0],["2016-07-27",20.0585,20.1153,19.7181,20.0018,1958400.0],["2016-07-28",18.6683,20.172,18.6683,19.3398,7153200.0],["2016-07-29",18.8669,19.1034,18.3941,18.6778,4472600.0],["2016-08-01",18.7062,18.7629,18.6211,18.6778,2735700.0],["2016-08-02",18.6589,18.8197,18.413,18.4225,1819900.0],["2016-08-03",18.3752,18.5643,18.3752,18.4508,1570600.0],["2016-08-04",18.4319,18.6683,18.4319,18.6021,1116200.0],["2016-08-05",18.6778,19.0655,18.6589,19.0372,1811700.0],["2016-08-08",19.0183,19.0277,18.848,18.9804,1405400.0],["2016-08-09",19.0655,19.2358,18.7913,18.8007,2081800.0],["2016-08-10",18.867,18.8953,18.6684,18.8102,1492800.0],["2016-08-11",18.9048,18.9804,18.8575,18.9237,1218400.0],["2016-08-12",18.9048,19.0655,18.8386,18.9899,995400.0],["2016-08-15",19.0939,19.5006,19.075,19.4817,2146500.0],["2016-08-16",19.4627,19.4911,19.1317,19.1412,1016200.0],["2016-08-17",19.0655,19.3209,19.0561,19.3114,1281800.0],["2016-08-18",19.2736,19.5384,19.2736,19.4817,1027500.0],["2016-08-19",19.51,19.7654,19.3871,19.7086,1457400.0],["2016-08-22",19.6519,19.7465,19.5668,19.7181,1227200.0],["2016-08-23",19.8316,19.9545,19.8032,19.8978,1761800.0],["2016-08-24",19.9167,19.9545,19.6803,19.7086,1428200.0],["2016-08-25",19.7086,19.8789,19.6992,19.7937,1190600.0],["2016-08-26",19.8599,20.0018,19.7843,19.9167,1137200.0],["2016-08-29",19.9829,20.1626,19.9545,19.964,1562600.0],["2016-08-30",20.068,20.2855,20.0396,20.1342,1819800.0],["2016-08-31",20.1626,20.1909,19.737,19.9167,2547900.0],["2016-09-01",19.9261,20.068,19.7086,20.0585,2011700.0],["2016-09-02",20.2387,20.2862,19.9827,20.1818,1174600.0],["2016-09-06",20.2767,20.3715,19.9637,20.0301,1217700.0],["2016-09-07",20.0965,20.2956,19.9827,20.1629,1465200.0],["2016-09-08",20.087,20.2387,19.9732,20.1818,1277900.0],["2016-09-09",19.9922,20.0396,19.2334,19.2334,2024300.0],["2016-09-12",19.0722,19.518,19.0343,19.4611,2628900.0],["2016-09-13",19.3852,19.499,19.167,19.3188,1457400.0],["2016-09-14",19.3472,19.4231,19.1196,19.2809,1196700.0],["2016-09-15",19.3472,19.8404,19.3093,19.8025,1338700.0],["2016-09-16",20.0016,20.0016,19.5559,19.7835,2163500.0],["2016-09-19",19.9163,20.0585,19.8783,20.0016,1177300.0],["2016-09-20",20.1154,20.1723,19.8025,19.8594,1250100.0],["2016-09-21",19.9352,20.2293,19.9163,20.2103,1207300.0],["2016-09-22",20.381,20.5138,20.3241,20.4474,1193800.0],["2016-09-23",20.362,20.4379,20.1913,20.1913,1034700.0],["2016-09-26",20.0301,20.1249,19.8973,19.9732,1410200.0],["2016-09-27",19.8689,20.106,19.7645,20.087,1066600.0],["2016-09-28",20.0775,20.4284,20.0775,20.3051,1260200.0],["2016-09-29",20.1249,20.3241,19.9352,20.1439,1164500.0],["2016-09-30",20.3146,20.5422,20.2293,20.4664,1586300.0],["2016-10-03",20.4853,20.6086,20.3525,20.362,1495000.0],["2016-10-04",20.4,20.5517,20.1249,20.1818,1159800.0],["2016-10-05",20.2482,20.6466,20.2482,20.5043,1816400.0],["2016-10-06",20.4948,20.7414,20.4189,20.7129,1008600.0],["2016-10-07",20.7035,20.7224,20.4569,20.694,1229900.0],["2016-10-10",20.694,20.988,20.4379,20.4664,1042900.0],["2016-10-11",20.381,20.381,19.8783,20.068,1877800.0],["2016-10-12",20.0965,20.1249,19.8973,20.1154,1226700.0],["2016-10-13",19.8404,19.9163,19.4705,19.8689,1449100.0],["2016-10-14",20.0206,20.2103,20.0111,20.106,1829800.0],["2016-10-17",20.106,20.2482,20.0301,20.068,1474800.0],["2016-10-18",20.3051,20.3051,20.0206,20.1629,924800.0],["2016-10-19",20.1249,20.4663,20.0491,20.3241,1641200.0],["2016-10-20",20.2387,20.3336,20.0016,20.1913,1757100.0],["2016-10-21",19.1765,20.3431,19.1765,20.3051,1368600.0],["2016-10-24",20.5707,20.988,20.5138,20.8457,1698100.0],["2016-10-25",20.7888,21.0069,20.5802,20.7983,1511300.0],["2016-10-26",20.656,20.969,20.656,20.8836,1610400.0],["2016-10-27",22.126,22.145,21.1587,21.6424,4376200.0],["2016-10-28",21.8984,22.458,21.8036,21.8889,3295400.0],["2016-10-31",22.0597,22.2304,21.9458,22.0881,2381600.0],["2016-11-01",22.0976,22.4106,21.8225,22.0312,3381300.0],["2016-11-02",22.0502,22.2304,21.7467,21.7846,2106400.0],["2016-11-03",21.7751,21.8889,21.6708,21.7846,1719300.0],["2016-11-04",21.7182,21.9838,21.5096,21.6518,2490300.0],["2016-11-07",21.8795,22.2493,21.8795,22.1355,1828900.0],["2016-11-08",22.0976,22.4769,21.9648,22.2304,3373000.0],["2016-11-09",21.8415,22.4295,21.8131,22.3347,2260800.0],["2016-11-10",22.4485,22.714,21.9174,22.1924,2267600.0],["2016-11-11",22.2778,22.6382,22.0597,22.5908,2112500.0],["2016-11-14",22.733,22.9986,22.6666,22.7899,1879200.0],["2016-11-15",22.8753,23.1218,22.7709,23.027,1132500.0],["2016-11-16",22.9701,23.2357,22.9511,23.2072,1384400.0],["2016-11-17",23.2546,23.4917,23.1219,23.4064,1493500.0],["2016-11-18",23.321,23.5581,23.2546,23.4538,2287000.0],["2016-11-21",23.6435,23.6624,23.2546,23.4538,1557700.0],["2016-11-22",23.615,23.7004,23.3495,23.4348,1506500.0],["2016-11-23",23.5392,23.6624,23.3305,23.615,950300.0],["2016-11-25",23.615,23.8806,23.5581,23.8616,489800.0],["2016-11-28",23.6905,23.8806,23.6334,23.719,1091500.0],["2016-11-29",23.719,23.738,23.3102,23.3768,1721900.0],["2016-11-30",23.4338,23.5859,23.1676,23.1771,1990900.0],["2016-12-01",23.2437,23.2437,22.236,22.274,2309900.0],["2016-12-02",22.3786,22.7778,22.293,22.7588,1856000.0],["2016-12-05",23.0345,23.1961,22.9204,23.0726,1340400.0],["2016-12-06",23.4528,23.9852,23.3007,23.738,3817700.0],["2016-12-07",23.9947,24.432,23.9377,24.2609,13299300.0],["2016-12-08",24.375,25.2781,24.3369,24.9549,6737500.0],["2016-12-09",25.202,25.202,24.489,24.5651,2266700.0],["2016-12-12",24.7172,24.7172,24.1183,24.3179,1622200.0],["2016-12-13",24.4225,24.6887,24.394,24.4035,2000600.0],["2016-12-14",24.3179,24.5651,24.2324,24.2514,1929200.0],["2016-12-15",24.5936,24.8218,24.2704,24.6221,1727000.0],["2016-12-16",24.6887,24.7457,24.2419,24.2799,2915300.0],["2016-12-19",24.3559,24.6126,24.3179,24.5081,1068600.0],["2016-12-20",24.5176,24.6316,24.3845,24.5461,1149500.0],["2016-12-21",24.5461,24.6697,24.2419,24.4035,1605400.0],["2016-12-22",24.6602,24.6602,24.1183,24.3274,1133600.0],["2016-12-23",24.3464,24.4605,24.2038,24.451,754800.0],["2016-12-27",24.4415,24.7647,24.413,24.6411,799000.0],["2016-12-28",24.7172,24.7267,24.3369,24.3654,1296000.0],["2016-12-29",24.3084,24.489,24.1183,24.3084,1205400.0],["2016-12-30",24.432,24.4795,24.0422,24.1468,1259200.0],["2017-01-03",24.2514,24.6411,23.9947,24.1278,1650700.0],["2017-01-04",24.1468,24.6697,24.1278,24.2704,2448400.0],["2017-01-05",24.3179,24.6602,24.1943,24.375,1590500.0],["2017-01-06",24.375,24.451,24.1943,24.3845,2354000.0],["2017-01-09",24.451,24.6602,24.432,24.451,1966000.0],["2017-01-10",24.413,25.0499,24.413,25.0119,2659600.0],["2017-01-11",25.0785,25.1925,24.451,24.9263,2723100.0],["2017-01-12",24.7457,25.0214,24.451,24.9359,2064800.0],["2017-01-13",25.088,25.3732,25.0309,25.2306,1705000.0],["2017-01-17",25.2306,25.2401,24.5271,24.5841,1780600.0],["2017-01-18",24.7932,25.0309,24.6602,24.8883,1305500.0],["2017-01-19",24.8693,25.107,24.7742,24.8028,1791700.0],["2017-01-20",24.9929,25.1925,24.8978,24.9929,1314300.0],["2017-01-23",24.8313,25.1545,24.6507,24.7362,1912600.0],["2017-01-24",24.7172,25.2876,24.6982,25.221,3229900.0],["2017-01-25",25.4777,25.9435,25.4587,25.858,3765000.0],["2017-01-26",27.1034,27.265,25.9626,26.2097,8138600.0],["2017-01-27",26.3999,27.1984,26.3999,27.1509,3413300.0],["2017-01-30",26.9798,27.4266,26.7231,27.379,3400400.0],["2017-01-31",27.303,27.303,26.59,26.9798,3098200.0],["2017-02-01",27.1889,27.284,27.0178,27.1984,2376700.0],["2017-02-02",27.0558,27.5597,26.8372,27.284,3470900.0],["2017-02-03",27.4076,27.5977,27.265,27.3695,1994100.0],["2017-02-06",27.3695,27.4456,27.0083,27.1984,1700200.0],["2017-02-07",27.3886,27.5692,27.1984,27.4551,1915300.0],["2017-02-08",27.4741,27.5121,27.1319,27.4361,2426200.0],["2017-02-09",27.4361,27.5977,27.2555,27.322,2173300.0],["2017-02-10",27.4836,27.5597,27.1414,27.4741,1683300.0],["2017-02-13",27.5882,27.5977,27.4266,27.4741,1493600.0],["2017-02-14",27.4266,27.5502,27.2079,27.5216,1231500.0],["2017-02-15",27.6357,27.6547,27.379,27.5216,2685100.0],["2017-02-16",27.7023,27.7023,27.36,27.5026,1167000.0],["2017-02-17",27.4171,27.7783,27.341,27.7308,2024500.0],["2017-02-21",27.7973,28.1966,27.7593,28.0065,2144200.0],["2017-02-22",28.0065,28.1113,27.9017,27.9588,1600100.0],["2017-02-23",28.0827,28.0827,27.5967,27.7015,1786700.0],["2017-02-24",27.3776,27.6444,27.1774,27.5777,2182600.0],["2017-02-27",27.5967,27.6253,27.3585,27.5014,2472400.0],["2017-02-28",27.4824,27.5491,27.044,27.1012,2604900.0],["2017-03-01",27.4824,27.7778,27.349,27.7015,2342900.0],["2017-03-02",27.6539,27.7778,27.3776,27.3966,1530600.0],["2017-03-03",27.4347,27.5586,27.2632,27.53,1931500.0],["2017-03-06",27.3204,27.7682,27.1584,27.7206,1762800.0],["2017-03-07",27.6253,27.8159,27.4538,27.673,1518700.0],["2017-03-08",27.7397,27.9017,27.6444,27.7968,1135600.0],["2017-03-09",27.5777,27.9493,27.4728,27.8731,1128400.0],["2017-03-10",28.0541,28.4544,28.0541,28.34,2042900.0],["2017-03-13",28.34,28.8641,28.2828,28.6831,3226500.0],["2017-03-14",28.5878,28.7307,28.4734,28.6449,930000.0],["2017-03-15",28.8165,29.3596,28.7307,29.2643,2496900.0],["2017-03-16",29.312,29.5216,29.2358,29.3787,1375800.0],["2017-03-17",29.493,29.6169,29.3501,29.3787,1923600.0],["2017-03-20",29.3501,29.7218,29.312,29.4835,1835800.0],["2017-03-21",29.5407,29.7122,28.5687,28.6735,1806300.0],["2017-03-22",28.5878,29.0833,28.5592,29.0356,1405600.0],["2017-03-23",28.9118,29.2262,28.8546,29.1119,987000.0],["2017-03-24",29.5026,29.7027,29.1881,29.2262,1357100.0],["2017-03-27",28.8355,29.4549,28.7498,29.3978,1122600.0],["2017-03-28",29.312,29.5312,29.1405,29.4073,1291600.0],["2017-03-29",29.3596,29.4263,29.0642,29.2167,1435000.0],["2017-03-30",29.2072,29.5216,29.2072,29.4645,1002800.0],["2017-03-31",29.3692,29.7408,29.3692,29.636,1838400.0],["2017-04-03",29.7027,29.8552,29.0356,29.4263,2456400.0],["2017-04-04",29.4835,29.96,29.4835,29.7122,2051400.0],["2017-04-05",29.96,30.7414,29.9028,30.2363,5047100.0],["2017-04-06",30.2363,30.4269,29.8647,30.3316,2331300.0],["2017-04-07",30.2459,30.6175,30.1887,30.5127,2060400.0],["2017-04-10",30.608,30.6461,30.141,30.2649,1767400.0],["2017-04-11",30.0839,30.303,29.7599,30.303,2063500.0],["2017-04-12",30.2554,30.2935,29.7599,29.8742,1845900.0],["2017-04-13",29.7885,30.0362,29.5216,29.5312,1524700.0],["2017-04-17",29.6932,29.9028,29.4645,29.8837,1227500.0],["2017-04-18",29.7122,29.8647,29.5598,29.798,1526200.0],["2017-04-19",30.0743,30.5413,30.0648,30.3793,1942000.0],["2017-04-20",30.5127,30.9129,30.284,30.8367,1978800.0],["2017-04-21",30.789,30.9796,30.5222,30.9129,2074300.0],["2017-04-24",31.3989,31.4942,31.1511,31.4275,2629500.0],["2017-04-25",31.7229,32.0945,31.58,31.9802,2589800.0],["2017-04-26",32.0088,32.3137,31.7515,32.1803,2797800.0],["2017-04-27",33.3524,34.677,32.9141,34.6389,9593900.0],["2017-04-28",34.4387,34.8676,33.5621,33.6097,5362400.0],["2017-05-01",33.7717,34.5245,33.6002,34.0957,2761600.0],["2017-05-02",34.0861,34.2005,33.724,34.1624,1745700.0],["2017-05-03",33.9909,33.9909,33.6192,33.7526,2156700.0],["2017-05-04",33.8575,33.9623,33.724,33.9051,1366300.0],["2017-05-05",34.0576,34.1814,33.6573,33.9242,2178600.0],["2017-05-08",34.1529,34.1529,33.6287,33.705,2669200.0],["2017-05-09",33.8384,33.9623,33.7145,33.8193,1944800.0],["2017-05-10",33.9146,34.4006,33.8098,33.9242,2806900.0],["2017-05-11",33.9241,34.0671,33.6573,33.9623,1526000.0],["2017-05-12",33.9337,34.0385,33.4382,33.5716,1751100.0],["2017-05-15",33.724,34.1814,33.6955,34.0671,4356200.0],["2017-05-16",34.1814,34.2958,33.8956,34.0957,1564900.0],["2017-05-17",34.0957,34.0957,32.2565,32.2661,2609400.0],["2017-05-18",32.0945,33.1046,31.58,33.0284,2727800.0],["2017-05-19",33.3429,33.6478,33.1237,33.2095,1589700.0],["2017-05-22",33.4477,33.4477,32.9712,33.2666,2280700.0],["2017-05-23",33.4668,33.6192,32.9236,33.2666,1154200.0],["2017-05-24",33.4286,33.6002,33.2571,33.4953,1453300.0],["2017-05-25",33.6097,33.7431,33.4477,33.6764,1321500.0],["2017-05-26",33.8098,34.0004,33.4858,33.9146,1683800.0],["2017-05-30",33.8382,34.1438,33.8191,34.0674,1595900.0],["2017-05-31",34.2965,34.3538,33.8,33.9433,1720300.0],["2017-06-01",33.9146,34.0483,33.5804,33.8096,1573800.0],["2017-06-02",33.9051,34.0578,33.4945,33.6759,2047700.0],["2017-06-05",33.5805,33.7523,33.4181,33.5614,1500000.0],["2017-06-06",33.3513,33.8191,33.1794,33.3131,2110200.0],["2017-06-07",33.3895,34.1533,33.3895,33.7141,2492200.0],["2017-06-08",33.9146,34.2297,33.7619,34.1629,2564500.0],["2017-06-09",34.3443,34.3729,31.9095,32.5015,4979000.0],["2017-06-12",32.1482,32.1482,30.9356,31.8809,3609000.0],["2017-06-13",32.196,32.7593,31.6517,31.7854,2771300.0],["2017-06-14",31.8905,31.9095,30.8211,31.1171,2952200.0],["2017-06-15",30.5155,30.9547,30.2768,30.5251,2599100.0],["2017-06-16",30.506,31.308,30.4582,31.0693,4454400.0],["2017-06-19",31.4894,31.7281,31.2221,31.2698,3485700.0],["2017-06-20",31.1743,31.3939,30.8306,30.9452,1928300.0],["2017-06-21",31.1552,31.308,30.8784,31.0407,2210100.0],["2017-06-22",31.0216,31.2316,30.5155,30.5346,2297400.0],["2017-06-23",30.5442,31.0693,30.506,30.9738,6876500.0],["2017-06-26",31.0025,31.3367,30.21,30.506,2605900.0],["2017-06-27",30.3914,30.4487,29.5798,29.6085,3301200.0],["2017-06-28",29.7994,29.9713,29.2265,29.7803,4555500.0],["2017-06-29",29.6753,29.7899,28.5295,28.9305,3308200.0],["2017-06-30",28.9974,29.2456,28.6632,28.6728,1881600.0],["2017-07-03",28.8064,28.9878,28.3386,28.3481,973900.0],["2017-07-05",29.0069,29.8663,28.9305,29.4843,5637400.0],["2017-07-06",29.2265,29.4366,28.7109,29.408,4496000.0],["2017-07-07",29.5607,30.0668,29.5607,29.9808,4754200.0],["2017-07-10",30.0381,31.0502,29.7899,30.9165,4063800.0],["2017-07-11",30.8784,31.3749,30.8115,31.1839,3179700.0],["2017-07-12",31.5563,31.9859,31.2889,31.5467,3215100.0],["2017-07-13",31.5467,31.7854,31.4226,31.6613,2341300.0],["2017-07-14",31.814,32.4729,31.7281,32.4538,3499700.0],["2017-07-17",32.4633,32.6543,32.1769,32.5492,2329400.0],["2017-07-18",32.4633,32.9694,32.3678,32.9407,2335900.0],["2017-07-19",33.1412,33.3799,32.8834,33.2367,2854600.0],["2017-07-20",33.5136,33.8573,33.1699,33.7332,3295900.0],["2017-07-21",33.5709,33.6377,33.1699,33.5423,2057200.0],["2017-07-24",33.6091,34.1533,33.4372,34.0483,2007800.0],["2017-07-25",34.0387,34.478,33.7905,34.4684,3354400.0],["2017-07-26",34.5734,35.1941,34.3156,35.1368,5085600.0],["2017-07-27",32.5111,33.4181,31.5085,32.8261,11251100.0],["2017-07-28",32.7689,33.4754,32.7689,32.9216,4731700.0],["2017-07-31",33.1317,33.4181,32.9312,33.0267,3498400.0],["2017-08-01",33.2558,33.294,32.6925,32.9407,2427800.0],["2017-08-02",33.2176,33.2367,31.7186,31.814,4230700.0],["2017-08-03",31.9,32.11,31.2125,31.8045,3951600.0],["2017-08-04",31.8809,32.0146,31.413,31.9477,2864300.0],["2017-08-07",31.9573,32.5588,31.9573,32.3583,3390500.0],["2017-08-08",32.3297,32.788,32.0623,32.1864,2108300.0],["2017-08-09",31.8523,32.2437,31.5945,32.0528,1572300.0],["2017-08-10",31.8236,31.8522,31.0979,31.1457,2490300.0],["2017-08-11",31.1266,31.9859,31.1075,31.9668,2342400.0],["2017-08-14",32.3106,32.8834,32.3106,32.8071,2592600.0],["2017-08-15",32.7975,33.2558,32.6829,33.0362,2159800.0],["2017-08-16",33.1317,33.3036,32.9025,33.084,1662700.0],["2017-08-17",32.9694,33.0935,32.1769,32.2151,1636700.0],["2017-08-18",32.3392,32.5493,32.11,32.3392,1312900.0],["2017-08-21",32.4633,32.5015,31.795,32.3965,2544100.0],["2017-08-22",32.597,33.3322,32.5492,33.2654,1751800.0],["2017-08-23",32.9407,33.3322,32.8739,33.2081,1936600.0],["2017-08-24",33.3131,33.3131,32.6161,32.9503,1382300.0],["2017-08-25",33.1699,33.2654,32.8261,32.9694,1323000.0],["2017-08-28",33.0458,33.3036,32.8548,33.2845,1437500.0],["2017-08-29",32.8548,33.485,32.6925,33.4372,1522700.0],["2017-08-30",33.4468,34.2679,33.4181,34.2488,2326300.0],["2017-08-31",34.3538,34.4016,33.7428,34.0006,2195400.0],["2017-09-01",34.0578,34.2392,33.8,34.1724,1044400.0],["2017-09-05",34.2297,34.2583,33.3895,33.8478,1460800.0],["2017-09-06",33.9626,34.1539,33.5034,34.0774,1473000.0],["2017-09-07",34.2209,34.4218,33.8191,34.1061,2184300.0],["2017-09-08",33.953,34.1061,33.4077,33.5608,1704700.0],["2017-09-11",33.8956,34.5844,33.8956,34.1922,1753800.0],["2017-09-12",34.2113,34.881,34.1157,34.5366,1829500.0],["2017-09-13",34.4983,34.594,34.087,34.4696,2618500.0],["2017-09-14",34.4696,34.9671,34.2305,34.2879,1601800.0],["2017-09-15",34.3261,35.3402,34.2783,35.2733,3999600.0],["2017-09-18",34.4122,34.6514,33.8861,34.0774,5443000.0],["2017-09-19",34.2879,34.8332,34.1826,34.6227,2945700.0],["2017-09-20",34.5079,34.5844,33.953,34.24,1768200.0],["2017-09-21",34.2113,34.4888,33.9913,34.1444,1609000.0],["2017-09-22",34.087,34.9576,34.0774,34.8715,2789300.0],["2017-09-25",34.6801,34.7662,33.8861,34.307,2036200.0],["2017-09-26",34.3548,34.5079,33.8478,34.0774,1782400.0],["2017-09-27",34.374,35.6942,34.374,35.1967,3783200.0],["2017-09-28",35.1393,35.6464,34.9097,35.455,2736200.0],["2017-09-29",35.5985,35.8473,35.2924,35.6751,2142900.0],["2017-10-02",35.8473,36.2682,35.6846,36.2204,3398300.0],["2017-10-03",36.4309,36.45,35.9142,36.0769,1785200.0],["2017-10-04",36.1343,36.3543,36.0291,36.2587,1509800.0],["2017-10-05",36.3352,36.3639,35.9812,36.0864,1399600.0],["2017-10-06",36.0482,36.3639,35.9812,36.2587,1355500.0],["2017-10-09",36.2587,36.3256,36.0769,36.3065,1274000.0],["2017-10-10",36.4691,36.6796,36.0673,36.67,1461700.0],["2017-10-11",36.6413,36.957,36.517,36.9379,1134400.0],["2017-10-12",36.8327,37.2728,36.737,36.9762,1166100.0],["2017-10-13",37.2823,37.3589,36.9188,36.9379,2448900.0],["2017-10-16",36.9188,37.2058,36.6796,36.9571,1861600.0],["2017-10-17",37.1101,37.5024,36.804,37.378,1711400.0],["2017-10-18",37.4928,37.6267,36.8709,37.5789,1608000.0],["2017-10-19",37.2153,37.3971,36.6031,37.3684,2344800.0],["2017-10-20",37.7033,37.7607,37.2919,37.4163,1593600.0],["2017-10-23",37.6459,37.7033,37.1771,37.2536,2582300.0],["2017-10-24",37.4354,37.7894,37.3206,37.5023,3401700.0],["2017-10-25",37.4641,37.7607,36.9092,37.4258,3223200.0],["2017-10-26",39.2244,40.4202,38.1338,40.2098,8440000.0],["2017-10-27",39.8558,40.956,39.8271,40.889,3981000.0],["2017-10-30",41.0421,41.0421,40.4968,40.8412,2274200.0],["2017-10-31",40.8795,41.7501,40.8508,41.0326,3209800.0],["2017-11-01",41.4057,41.4057,40.0854,40.6977,3185900.0],["2017-11-02",40.602,40.9751,40.0376,40.7073,2368400.0],["2017-11-03",40.956,41.1378,40.7168,41.023,1351500.0],["2017-11-06",41.0612,41.6161,40.7264,41.5683,2139500.0],["2017-11-07",41.5587,41.7596,41.3387,41.6448,2605700.0],["2017-11-08",41.4631,42.1327,41.3483,41.9892,2457800.0],["2017-11-09",41.5683,41.8936,41.0038,41.7501,2850500.0],["2017-11-10",41.7788,41.9988,41.6066,41.8075,1498900.0],["2017-11-13",41.4631,42.4102,41.3483,41.951,2294200.0],["2017-11-14",41.7883,41.9892,41.243,41.4726,1687900.0],["2017-11-15",41.0612,41.1378,40.2194,40.889,2046100.0],["2017-11-16",41.0613,42.0084,40.9369,41.9319,2048700.0],["2017-11-17",42.0562,42.3719,41.5587,41.6831,1618800.0],["2017-11-20",42.0562,42.6972,42.0562,42.5059,1680500.0],["2017-11-21",42.0371,42.305,41.8075,42.1136,1985500.0],["2017-11-22",42.1136,42.2571,41.3387,41.4056,1391800.0],["2017-11-24",41.5492,41.8362,41.4535,41.7501,1006000.0],["2017-11-27",41.3674,41.5587,40.9943,41.1187,1891300.0],["2017-11-28",41.2145,41.3774,40.8695,41.1953,1825800.0],["2017-11-29",41.0612,41.2049,37.966,39.1159,4806100.0],["2017-11-30",39.48,39.7388,38.5601,38.7805,4259900.0],["2017-12-01",38.2726,38.5984,37.276,38.4355,2995300.0],["2017-12-04",38.953,39.1542,37.1323,37.6019,2983900.0],["2017-12-05",37.6114,38.608,37.3815,38.0139,2130100.0],["2017-12-06",37.621,38.4643,37.4773,38.2918,1201200.0],["2017-12-07",38.5889,38.9626,38.4547,38.6176,1498300.0],["2017-12-08",39.0776,39.2692,38.5409,38.8188,1779400.0],["2017-12-11",38.953,39.2117,38.4451,38.7709,1388200.0],["2017-12-12",39.9879,40.1029,38.9147,39.2405,1837700.0],["2017-12-13",39.4609,39.6429,38.9242,39.1255,1556300.0],["2017-12-14",39.1351,39.7675,39.0009,39.3075,1899600.0],["2017-12-15",39.365,40.3329,39.3459,40.1316,3708600.0],["2017-12-18",40.5245,40.7833,40.0741,40.6012,2056900.0],["2017-12-19",40.5437,40.9653,40.5341,40.6874,1656300.0],["2017-12-20",41.1091,41.5019,40.8408,41.2049,1599900.0],["2017-12-21",41.1953,41.4636,40.8599,41.1857,2013900.0],["2017-12-22",41.1953,41.2624,40.6491,41.0037,982400.0],["2017-12-26",40.5629,40.6587,40.2946,40.3616,1537600.0],["2017-12-27",40.4383,40.5629,40.2754,40.5341,1161500.0],["2017-12-28",40.812,41.0803,40.6108,40.8024,1313400.0],["2017-12-29",40.8503,40.927,40.0933,40.1221,1061700.0],["2018-01-02",41.8852,42.6423,41.2816,42.3356,2890400.0],["2018-01-03",42.3548,42.5464,41.6744,42.5177,2170800.0],["2018-01-04",42.671,42.8627,42.1919,42.7189,1354300.0],["2018-01-05",42.9681,43.8497,42.7956,43.7059,2210500.0],["2018-01-08",43.7059,44.3863,43.4089,44.2617,2507400.0],["2018-01-09",44.3767,44.5396,43.476,43.5143,1777500.0],["2018-01-10",42.9489,42.9489,41.8853,42.441,4062500.0],["2018-01-11",42.4985,42.6806,42.2111,42.671,1564100.0],["2018-01-12",42.6039,42.9872,42.3835,42.7381,2131000.0],["2018-01-16",43.1789,44.348,42.9968,43.4185,4956900.0],["2018-01-17",43.9263,45.0379,43.7922,44.8079,3695100.0],["2018-01-18",44.9996,45.3254,44.233,45.22,2756100.0],["2018-01-19",45.3254,45.7278,45.1241,45.4404,1823000.0],["2018-01-22",45.4979,45.7949,44.9517,45.7758,2117100.0],["2018-01-23",45.9578,46.504,45.8812,46.3986,2003500.0],["2018-01-24",46.092,46.2261,44.6833,44.8367,4939500.0],["2018-01-25",44.7983,44.7983,42.2686,42.9298,7469700.0],["2018-01-26",43.5526,45.7279,43.5526,45.7087,5054900.0],["2018-01-29",45.6704,45.7566,44.4534,44.9038,2646200.0],["2018-01-30",44.1755,45.0187,43.8784,44.3959,2701500.0],["2018-01-31",44.8175,45.1146,43.8401,43.9263,2598800.0],["2018-02-01",43.7155,44.6067,43.6101,43.9455,1939500.0],["2018-02-02",43.5909,43.6868,42.4794,42.5656,2127500.0],["2018-02-05",41.8661,43.1789,41.1186,41.1761,2798800.0],["2018-02-06",40.2466,41.914,40.0071,41.3486,5311200.0],["2018-02-07",41.0995,41.5019,40.2275,40.2275,2639600.0],["2018-02-08",40.3616,40.4766,37.9564,38.0139,3627500.0],["2018-02-09",38.608,39.8538,37.6019,39.5471,4432700.0],["2018-02-12",39.9304,40.6587,39.71,40.2754,2195100.0],["2018-02-13",38.3685,39.2692,38.3397,38.7901,4196100.0],["2018-02-14",38.5697,41.1378,38.493,40.927,3088000.0],["2018-02-15",41.3391,41.6744,40.4,41.6457,2339700.0],["2018-02-16",41.5595,41.9332,41.1953,41.502,2213800.0],["2018-02-20",41.4349,43.3226,41.272,43.0256,3265200.0],["2018-02-21",43.1214,43.3514,42.2111,42.2111,3502400.0],["2018-02-22",42.5567,42.7968,41.7501,42.2399,2207800.0],["2018-02-23",42.5375,42.912,42.115,42.6528,1283600.0],["2018-02-26",42.8928,43.7666,42.6335,43.709,1501200.0],["2018-02-27",43.517,43.9298,42.9792,42.9792,1817800.0],["2018-02-28",43.2097,44.3907,43.008,43.5938,2217800.0],["2018-03-01",43.5553,44.2083,42.7104,43.1137,1946100.0],["2018-03-02",42.6336,43.901,42.0574,43.8338,1378700.0],["2018-03-05",43.8242,44.506,43.5362,44.2851,1894500.0],["2018-03-06",44.602,45.5334,44.506,45.5046,2116100.0],["2018-03-07",44.9957,46.292,44.9957,46.0135,2731900.0],["2018-03-08",46.3304,46.5608,45.8311,46.5416,1886600.0],["2018-03-09",47.0986,47.9724,47.0986,47.4346,2435500.0],["2018-03-12",47.7035,48.2988,47.3098,47.9339,2057300.0],["2018-03-13",48.2796,48.6637,46.8873,47.0506,1993200.0],["2018-03-14",47.0793,47.8187,46.7529,47.3866,1472600.0],["2018-03-15",47.473,47.8571,47.1562,47.185,1640300.0],["2018-03-16",47.3002,47.7611,47.0601,47.2714,2300300.0],["2018-03-19",47.137,47.233,45.9655,46.7625,1823200.0],["2018-03-20",46.6665,47.2138,46.5032,47.0409,1666100.0],["2018-03-21",47.1946,48.2892,47.0985,47.5306,1907100.0],["2018-03-22",46.6953,47.1658,45.3894,45.8215,3019400.0],["2018-03-23",45.8503,45.9463,43.8242,43.8338,2952700.0],["2018-03-26",45.4182,45.8023,44.6692,45.8023,1902500.0],["2018-03-27",46.0999,46.1671,43.5938,43.9394,2077900.0],["2018-03-28",43.7282,44.0835,42.7008,43.0464,1837100.0],["2018-03-29",43.3057,44.458,42.9984,43.8914,1798600.0],["2018-04-02",43.5554,43.8626,41.4525,42.0478,2506900.0],["2018-04-03",42.5087,42.9408,41.6829,42.5279,2300700.0],["2018-04-04",41.4141,42.8544,41.2893,42.8064,2197500.0],["2018-04-05",43.1329,43.4785,41.9422,42.1246,3036700.0],["2018-04-06",41.4813,42.2207,40.7611,40.982,2139400.0],["2018-04-09",41.2316,42.2879,40.5499,40.7131,3455000.0],["2018-04-10",41.7982,42.2975,40.8091,41.7117,2370300.0],["2018-04-11",41.5677,42.3839,41.2893,41.4813,1882300.0],["2018-04-12",41.7694,42.1438,41.7021,41.971,2390700.0],["2018-04-13",42.3743,42.3743,41.4429,41.7406,1771100.0],["2018-04-16",41.9518,42.6624,41.6637,42.5279,2134600.0],["2018-04-17",43.0753,43.2673,42.7872,42.9408,2280000.0],["2018-04-18",42.4991,42.4991,41.2508,41.6349,3693600.0],["2018-04-19",40.5595,40.8187,39.2248,39.8009,6008900.0],["2018-04-20",39.6473,40.0026,39.0039,39.2728,5931200.0],["2018-04-23",39.4744,40.041,38.7255,38.8407,2839600.0],["2018-04-24",39.484,40.0602,38.7351,39.8489,5928300.0],["2018-04-25",35.5664,35.9601,32.9834,33.3195,20189000.0],["2018-04-26",33.3483,34.0396,32.3977,32.6953,7442600.0],["2018-04-27",32.7913,32.7913,31.7255,31.8791,6685700.0],["2018-04-30",31.8407,31.8407,30.9477,31.255,5860300.0],["2018-05-01",31.207,32.2344,30.7845,32.1768,4886000.0],["2018-05-02",32.4073,33.2523,32.2152,32.9642,7632600.0],["2018-05-03",32.6185,33.5403,32.2728,33.4923,5253000.0],["2018-05-04",33.1562,34.3181,32.993,34.2797,5250900.0],["2018-05-07",34.5101,34.7886,34.1548,34.7022,4589000.0],["2018-05-08",34.635,34.731,34.3085,34.6542,3435900.0],["2018-05-09",34.8654,35.3743,34.7694,35.2111,3210500.0],["2018-05-10",35.4031,35.6048,34.9134,35.2207,2740500.0],["2018-05-11",35.0767,35.3935,34.6542,34.8846,1542900.0],["2018-05-14",35.1919,35.7296,35.1151,35.1823,1703300.0],["2018-05-15",34.827,34.9326,34.0396,34.4429,2354700.0],["2018-05-16",34.587,36.2481,34.587,36.0657,4451500.0],["2018-05-17",36.1521,36.6226,35.864,36.2193,3260800.0],["2018-05-18",35.6912,36.0657,35.2495,35.9025,3953300.0],["2018-05-21",36.3345,36.7666,36.1809,36.661,2716400.0],["2018-05-22",37.0355,37.3524,36.7378,36.7954,2334100.0],["2018-05-23",36.3441,36.9683,36.2673,36.9395,1655900.0],["2018-05-24",37.0739,37.2659,36.4978,36.9875,1732100.0],["2018-05-25",37.0163,37.3524,36.7858,37.1891,1564600.0],["2018-05-29",36.7666,37.3716,36.4882,37.0163,3093600.0],["2018-05-30",37.459,37.8344,36.9393,37.1222,2499700.0],["2018-05-31",37.0933,37.6708,36.4581,36.4869,3651400.0],["2018-06-01",36.9104,37.8729,36.6794,37.8344,5614300.0],["2018-06-04",37.6997,38.1713,37.5649,37.844,3010000.0],["2018-06-05",38.1712,38.2386,37.613,37.9788,3077700.0],["2018-06-06",37.921,38.1424,37.5938,38.1327,1748600.0],["2018-06-07",38.1424,38.537,37.1029,37.3532,2309600.0],["2018-06-08",36.8623,37.3435,36.2752,37.2377,3090800.0],["2018-06-11",37.3917,37.7766,37.1992,37.5553,1601000.0],["2018-06-12",37.5841,37.7574,37.1222,37.6226,2981900.0],["2018-06-13",37.7381,38.2386,37.4494,37.4687,2805300.0],["2018-06-14",37.4975,37.8344,37.2377,37.5842,2524000.0],["2018-06-15",37.4109,37.8825,37.4109,37.8633,3188900.0],["2018-06-18",37.4109,37.6515,37.2377,37.5842,1418900.0],["2018-06-19",36.8431,37.6034,36.5158,37.5264,2164700.0],["2018-06-20",37.6515,38.0173,37.5168,37.7285,1530500.0],["2018-06-21",37.9114,38.0654,37.459,37.6323,2277800.0],["2018-06-22",37.767,37.9018,36.9971,37.3435,3567900.0],["2018-06-25",36.8816,37.0452,35.6689,36.256,2795800.0],["2018-06-26",36.4677,37.0741,36.2752,36.6217,2367200.0],["2018-06-27",36.7757,37.0452,35.871,35.8806,2321900.0],["2018-06-28",35.6689,36.4773,35.4186,36.256,2244400.0],["2018-06-29",37.1799,37.2858,36.6121,36.6409,2830900.0],["2018-07-02",36.0635,36.9682,36.0057,36.8719,2074100.0],["2018-07-03",37.1607,37.3916,36.3329,36.4003,1614300.0],["2018-07-05",36.8238,37.7381,36.6217,37.7285,3324000.0],["2018-07-06",37.5841,38.0846,37.2762,38.0365,1777400.0],["2018-07-09",38.2579,38.691,37.9499,38.6717,1895500.0],["2018-07-10",38.7295,39.23,38.4407,38.6044,1910100.0],["2018-07-11",37.9499,38.1809,37.3147,37.4109,2905900.0],["2018-07-12",37.9499,38.3349,37.6996,38.2579,2227600.0],["2018-07-13",38.1135,38.4504,37.8536,38.0943,1660500.0],["2018-07-16",38.1135,38.4985,37.9884,38.3349,1605600.0],["2018-07-17",38.0461,38.8642,37.8921,38.8065,1734600.0],["2018-07-18",39.307,39.9037,39.076,39.8267,3820500.0],["2018-07-19",39.615,39.615,38.2579,38.5274,2928700.0],["2018-07-20",38.5177,38.8257,38.2579,38.7102,2348400.0],["2018-07-23",38.4215,39.3551,37.7574,39.2011,3071000.0],["2018-07-24",39.7112,40.0577,38.5659,38.8642,2748300.0],["2018-07-25",42.9354,44.0808,40.3753,41.3474,9627000.0],["2018-07-26",41.5784,42.7814,41.3955,42.3676,4885400.0],["2018-07-27",42.5697,42.8681,42.2617,42.589,3946800.0],["2018-07-30",42.6082,42.8199,41.5687,41.5976,2385400.0],["2018-07-31",41.742,42.2425,41.6265,41.6265,2745400.0],["2018-08-01",41.5495,42.127,41.357,41.665,2132600.0],["2018-08-02",41.203,42.0692,40.6737,41.9345,1352400.0],["2018-08-03",41.9633,42.1751,41.7709,42.1077,2880700.0],["2018-08-06",42.3195,42.3965,41.896,42.3291,1609100.0],["2018-08-07",42.3483,42.7429,42.1366,42.358,1375300.0],["2018-08-08",42.4542,42.8392,41.9826,42.281,1271300.0],["2018-08-09",41.8671,41.9922,41.0201,41.1068,2558300.0],["2018-08-10",40.5582,40.8565,39.8363,40.1443,3244400.0],["2018-08-13",40.3945,40.5004,40.0288,40.0577,2207500.0],["2018-08-14",40.3368,40.818,40.1732,40.3079,2371400.0],["2018-08-15",39.8941,40.048,38.691,38.8546,2693500.0],["2018-08-16",39.1818,39.4321,38.6236,38.7102,2303700.0],["2018-08-17",38.3541,38.4119,37.5072,37.7863,3744200.0],["2018-08-20",37.8152,38.0269,37.3724,37.6804,2128500.0],["2018-08-21",37.9018,38.7487,37.7574,38.383,2065800.0],["2018-08-22",38.229,38.4985,37.9787,38.4311,1255700.0],["2018-08-23",38.4407,39.1048,38.4119,38.7583,1876200.0],["2018-08-24",39.1433,39.3166,38.922,39.2011,1526500.0],["2018-08-27",39.5091,40.2117,39.4609,40.1154,1916000.0],["2018-08-28",40.2117,40.3464,39.7882,40.1347,1434700.0],["2018-08-29",40.3272,40.3272,39.7304,39.9614,1563000.0],["2018-08-30",39.8556,39.9518,39.538,39.5764,1127400.0],["2018-08-31",39.6534,39.7304,39.307,39.6438,1460700.0],["2018-09-04",39.5474,40.0489,39.3641,39.7403,1598300.0],["2018-09-05",39.6052,39.8367,39.2098,39.4606,2305800.0],["2018-09-06",39.422,39.4895,37.9558,38.1873,2584800.0],["2018-09-07",38.1873,38.8529,38.0426,38.2934,2205600.0],["2018-09-10",38.8239,38.8239,37.8979,38.0523,1431600.0],["2018-09-11",37.8208,37.8883,37.1456,37.1938,2553700.0],["2018-09-12",36.3257,36.5765,35.1489,35.3708,5786800.0],["2018-09-13",35.7952,36.6922,35.7277,36.0846,2704800.0],["2018-09-14",36.345,36.7501,35.8627,36.2099,1875200.0],["2018-09-17",36.1617,36.4511,35.8048,35.9013,1446100.0],["2018-09-18",36.0363,36.3353,35.8916,36.1521,2304300.0],["2018-09-19",36.1617,36.3257,35.4672,35.8145,1747300.0],["2018-09-20",36.1231,36.7405,35.9013,36.4318,2238600.0],["2018-09-21",36.4607,37.0298,36.3257,36.8562,4410700.0],["2018-09-24",36.7115,37.2227,36.509,37.0877,1466700.0],["2018-09-25",36.943,37.2324,35.9881,36.1424,2130200.0],["2018-09-26",36.0363,36.3546,35.6891,35.7277,1690300.0],["2018-09-27",35.9013,36.1424,35.6987,35.8241,1306200.0],["2018-09-28",35.6505,35.8916,35.3418,35.6698,3793900.0],["2018-10-01",36.1231,36.3257,35.3997,35.5926,2321900.0],["2018-10-02",35.3997,36.017,35.3997,35.6216,1767200.0],["2018-10-03",35.4286,35.6698,34.5412,35.3032,2739400.0],["2018-10-04",35.0139,35.0235,34.3483,34.6666,2525100.0],["2018-10-05",34.7149,34.9657,33.567,33.7021,3306100.0],["2018-10-08",33.0751,33.6924,32.4674,33.2969,2022200.0],["2018-10-09",33.2198,33.3452,32.6314,32.7954,2855400.0],["2018-10-10",32.0527,32.8147,31.2617,31.3003,4942500.0],["2018-10-11",31.3292,32.4963,31.3292,31.4932,3868000.0],["2018-10-12",32.3517,32.641,31.4064,32.072,2475100.0],["2018-10-15",31.8983,32.5735,31.879,32.072,2609400.0],["2018-10-16",32.506,33.4031,32.2649,33.3645,2316500.0],["2018-10-17",34.0397,34.4544,32.8725,32.9304,2627300.0],["2018-10-18",31.4353,32.072,30.8662,31.6283,3404800.0],["2018-10-19",31.6765,32.0527,31.3582,31.609,3068600.0],["2018-10-22",31.8308,31.9465,30.9434,31.146,2510100.0],["2018-10-23",30.2103,31.4353,29.7184,31.0591,4169900.0],["2018-10-24",29.8631,31.1652,29.1493,29.1589,7696500.0],["2018-10-25",30.3357,32.072,30.1717,31.6283,7263100.0],["2018-10-26",30.7987,31.6958,30.7505,31.2038,5828500.0],["2018-10-29",31.744,32.641,30.8277,31.281,4901600.0],["2018-10-30",31.445,32.8147,31.3003,32.7857,3441300.0],["2018-10-31",33.4995,33.6924,33.0751,33.2294,2502000.0],["2018-11-01",33.567,34.9464,33.0462,34.9078,3791200.0],["2018-11-02",34.9367,35.1586,34.194,34.8306,2154500.0],["2018-11-05",34.9656,35.0525,33.7792,34.5219,1525700.0],["2018-11-06",34.4351,35.0139,34.3097,34.9078,1573400.0],["2018-11-07",35.419,35.4769,34.4544,35.2647,1499500.0],["2018-11-08",35.0428,35.6216,35.0332,35.4479,1388500.0],["2018-11-09",35.1103,35.3322,33.895,34.329,1386100.0],["2018-11-12",33.7696,33.7696,32.4674,32.834,2475300.0],["2018-11-13",33.1426,33.8564,32.7375,32.8147,2435000.0],["2018-11-14",33.3355,33.9914,33.1619,33.6538,3088400.0],["2018-11-15",33.4223,35.3418,33.3838,35.2068,2248300.0],["2018-11-16",34.3483,35.3129,34.1072,35.12,1644800.0],["2018-11-19",34.8499,35.1489,33.8371,34.0397,1761300.0],["2018-11-20",32.67,34.2229,31.9176,34.03,2970700.0],["2018-11-21",34.4159,34.8981,33.9722,34.5413,1306400.0],["2018-11-23",34.059,35.0428,34.059,34.5895,315000.0],["2018-11-26",35.1971,35.4479,34.657,35.3225,1202400.0],["2018-11-27",35.0905,35.3322,34.7811,35.0711,1806200.0],["2018-11-28",35.2742,35.3612,34.7714,35.1968,5100900.0],["2018-11-29",35.1872,35.3225,34.1815,34.2009,2763700.0],["2018-11-30",34.0655,34.5297,33.6401,34.5103,3284500.0],["2018-12-03",35.4289,35.9027,34.2202,34.7714,4077800.0],["2018-12-04",34.607,34.6844,33.2823,33.35,2914400.0],["2018-12-06",32.325,32.7021,31.7449,32.6925,3373200.0],["2018-12-07",32.7988,32.7988,31.2227,31.5321,2759000.0],["2018-12-10",31.4354,32.0253,31.2904,31.7835,1865200.0],["2018-12-11",32.2283,33.0502,31.8125,31.8706,1697200.0],["2018-12-12",32.4894,32.9148,31.9962,32.2573,2052100.0],["2018-12-13",32.2186,32.4314,31.7738,31.9092,1818900.0],["2018-12-14",31.3967,32.0349,31.1357,31.4354,1651800.0],["2018-12-17",31.242,31.7545,30.6909,30.7489,2786900.0],["2018-12-18",31.0003,32.1606,30.8166,30.9036,2799000.0],["2018-12-19",30.7199,31.3484,29.5499,29.5886,3957700.0],["2018-12-20",29.6659,30.3041,28.902,29.6756,4532700.0],["2018-12-21",29.1824,29.5499,28.5346,28.5829,6730500.0],["2018-12-24",28.3702,28.8923,27.9351,27.9834,1564500.0],["2018-12-26",28.3895,29.5015,27.7804,29.4822,2139300.0],["2018-12-27",28.8537,29.9463,28.6893,29.898,2333700.0],["2018-12-28",30.7682,30.9036,29.9657,30.1591,2745900.0],["2018-12-31",30.5652,30.7102,29.8883,30.3428,2307400.0],["2019-01-02",29.5305,31.1067,29.5305,30.6909,2411000.0],["2019-01-03",29.9076,30.1784,28.6023,28.6216,4214200.0],["2019-01-04",29.2211,30.2074,29.0277,30.072,3446100.0],["2019-01-07",30.1784,30.6909,29.6369,30.1204,2407500.0],["2019-01-08",30.2171,30.5458,29.3952,29.7626,1889000.0],["2019-01-09",29.985,31.3291,29.985,30.8456,2651100.0],["2019-01-10",30.5845,31.2517,30.4298,31.1067,1589600.0],["2019-01-11",30.8552,31.5805,30.8456,31.2614,1403900.0],["2019-01-14",30.0817,30.7972,29.8206,30.4491,2764700.0],["2019-01-15",30.4878,30.9229,30.4105,30.7392,2224400.0],["2019-01-16",30.7489,31.242,30.6425,30.6619,1639700.0],["2019-01-17",30.4105,31.242,30.3138,31.0486,2838300.0],["2019-01-18",31.271,32.267,31.242,31.8125,2448500.0],["2019-01-22",31.3967,31.5031,30.5845,30.7489,2152500.0],["2019-01-23",31.1453,31.3774,30.4685,30.8746,4397800.0],["2019-01-24",33.553,36.2315,32.9245,34.8487,10477600.0],["2019-01-25",34.636,35.719,34.3266,35.5353,3998100.0],["2019-01-28",34.8197,36.0478,34.1139,35.5546,3644000.0],["2019-01-29",35.5449,35.7287,35.0905,35.1388,2010700.0],["2019-01-30",35.603,35.9704,34.9551,35.6803,2711600.0],["2019-01-31",35.3516,35.8544,34.723,34.8004,3874500.0],["2019-02-01",35.0421,35.9027,34.8197,35.5449,2990100.0],["2019-02-04",35.5449,35.7093,35.2355,35.7093,1650300.0],["2019-02-05",35.7867,36.2605,35.6223,36.1154,1694900.0],["2019-02-06",36.3185,37.6335,36.3185,37.2274,2701400.0],["2019-02-07",36.7633,37.0824,36.0768,36.3959,2275700.0],["2019-02-08",36.0091,36.6183,35.8157,36.2992,1767300.0],["2019-02-11",36.2218,36.7343,36.0381,36.6183,1421300.0],["2019-02-12",36.9567,37.6722,36.802,37.6239,1707600.0],["2019-02-13",37.7109,38.1557,37.6916,37.856,2877200.0],["2019-02-14",37.8173,38.5715,37.7109,38.2234,1820800.0],["2019-02-15",38.2524,38.7745,38.1944,38.4555,1742100.0],["2019-02-19",38.6778,39.4611,38.5908,39.0453,2569900.0],["2019-02-20",39.3257,39.9252,39.1033,39.9252,2340100.0],["2019-02-21",39.9736,39.9736,39.557,39.8283,1812200.0],["2019-02-22",39.3244,39.9833,39.2469,39.964,1578000.0],["2019-02-25",40.4,41.1753,40.2838,40.7683,2211600.0],["2019-02-26",40.5163,40.8555,40.0899,40.1869,1689200.0],["2019-02-27",40.0318,40.1384,39.4794,39.9446,1204300.0],["2019-02-28",39.4891,39.7508,39.305,39.5667,1473600.0],["2019-03-01",40.0996,40.3516,39.4601,39.7314,1521000.0],["2019-03-04",39.8671,40.1675,38.8496,39.3825,1849300.0],["2019-03-05",39.3341,39.4116,39.0821,39.15,1182500.0],["2019-03-06",39.1015,39.2372,38.6751,38.7042,1392000.0],["2019-03-07",38.5298,38.5395,37.4057,37.6673,2503500.0],["2019-03-08",37.0956,37.6285,36.8242,37.551,2199600.0],["2019-03-11",37.7158,38.4716,37.6673,38.3069,1230800.0],["2019-03-12",38.3553,38.5588,37.9289,38.365,1261900.0],["2019-03-13",38.5685,38.5685,37.6382,38.3844,2189400.0],["2019-03-14",38.4038,38.5976,37.9871,38.0549,1690500.0],["2019-03-15",38.2875,39.3341,38.0549,39.2081,3890300.0],["2019-03-18",39.1887,39.6636,38.8399,39.1403,2611400.0],["2019-03-19",39.3147,39.5182,39.0337,39.2856,1535300.0],["2019-03-20",39.305,39.305,37.9871,38.3553,3597000.0],["2019-03-21",38.3069,39.6151,38.2197,39.2566,4585400.0],["2019-03-22",39.0821,39.4601,38.365,38.3844,3130500.0],["2019-03-25",38.1906,38.5588,37.8805,38.2875,1204800.0],["2019-03-26",38.2197,38.9562,38.2197,38.5685,1219300.0],["2019-03-27",38.5588,38.8205,37.6576,38.084,1510600.0],["2019-03-28",38.1518,38.4813,37.803,38.0065,1060400.0],["2019-03-29",38.4232,38.7042,38.2778,38.6073,1160700.0],["2019-04-01",38.8883,40.6035,38.8883,40.4873,2904800.0],["2019-04-02",40.4388,40.8846,39.8961,40.7198,2232900.0],["2019-04-03",41.3788,42.3769,40.9815,42.2509,2964600.0],["2019-04-04",42.125,42.3963,41.6598,42.28,1693500.0],["2019-04-05",42.532,43.0262,42.2897,42.7839,1576000.0],["2019-04-08",42.7549,42.9971,42.28,42.939,1270400.0],["2019-04-09",42.687,42.8324,42.1831,42.3479,2599800.0],["2019-04-10",42.3188,42.7064,41.7955,42.5611,2886000.0],["2019-04-11",42.6386,42.8421,42.0377,42.2606,1536500.0],["2019-04-12",42.8808,42.9777,42.4641,42.7742,1273600.0],["2019-04-15",42.6386,42.8808,42.0571,42.5804,1364100.0],["2019-04-16",43.1037,43.8111,42.6386,43.7336,1836400.0],["2019-04-17",44.0534,44.16,43.1909,43.4623,2130200.0],["2019-04-18",43.6076,43.7918,43.2103,43.4235,1430600.0],["2019-04-22",43.3266,43.4913,43.1522,43.4623,1701100.0],["2019-04-23",43.2588,43.501,42.9874,43.2103,3200600.0],["2019-04-24",45.2647,47.9199,44.5379,46.5051,10154900.0],["2019-04-25",46.9606,47.3676,46.0594,46.6602,3959400.0],["2019-04-26",46.3985,47.9975,45.914,47.2513,2745800.0],["2019-04-29",47.261,47.7455,47.009,47.5808,2018300.0],["2019-04-30",47.3288,47.8133,46.9218,47.4839,1665400.0],["2019-05-01",47.8037,48.2882,47.2319,47.2319,1748100.0],["2019-05-02",47.1738,47.9103,46.854,47.4451,1744700.0],["2019-05-03",47.7261,47.9296,47.4257,47.9006,1907500.0],["2019-05-06",46.447,47.3869,45.914,47.0769,1913700.0],["2019-05-07",46.5439,46.6408,45.5361,46.6311,2142300.0],["2019-05-08",46.2725,47.2513,46.2047,46.6989,2212400.0],["2019-05-09",45.8752,46.6892,45.1969,46.4857,2156400.0],["2019-05-10",46.2144,47.1156,45.7492,46.7571,1570800.0],["2019-05-13",44.974,45.4295,44.0243,44.3441,2008200.0],["2019-05-14",44.9352,45.4198,44.4604,44.7996,1351600.0],["2019-05-15",44.2472,45.8364,44.0825,45.3422,1103300.0],["2019-05-16",45.3035,45.9624,44.7123,45.5167,1850100.0],["2019-05-17",45.0612,45.4682,44.4023,44.4798,1363900.0],["2019-05-20",42.7452,43.6076,42.4545,42.4738,2847300.0],["2019-05-21",43.0553,43.5592,42.3575,42.5611,3962700.0],["2019-05-22",42.1443,42.5513,41.8149,42.154,2182700.0],["2019-05-23",41.4757,41.6695,40.4,41.0009,2309800.0],["2019-05-24",41.2237,41.5629,40.5551,40.5939,2065600.0],["2019-05-28",40.6715,40.9435,40.1374,40.3802,1804500.0],["2019-05-29",39.9335,41.1474,39.7393,41.0989,2195800.0],["2019-05-30",41.1571,42.0603,41.1571,41.3222,1508300.0],["2019-05-31",40.8075,41.6913,40.7687,40.9241,2178500.0],["2019-06-03",41.2251,41.6621,40.6813,41.0794,1700300.0],["2019-06-04",41.6524,43.0994,41.3028,43.0412,2226900.0],["2019-06-05",43.2839,43.4976,42.3516,43.2548,1901600.0],["2019-06-06",43.449,43.8569,43.1965,43.5947,1994900.0],["2019-06-07",43.7986,44.2065,43.6044,43.9055,1743000.0],["2019-06-10",44.3425,45.8672,44.3425,45.5564,2702900.0],["2019-06-11",46.2848,46.547,45.5661,45.9934,1614700.0],["2019-06-12",45.3136,45.401,44.0997,44.1385,1546400.0],["2019-06-13",44.4105,44.7212,43.4782,43.7889,1617700.0],["2019-06-14",43.1188,43.1383,42.206,42.7595,1733300.0],["2019-06-17",42.7304,43.4587,42.439,42.8178,1694000.0],["2019-06-18",42.8275,44.5464,42.8275,44.4979,1725400.0],["2019-06-19",44.828,44.8572,44.1288,44.158,1357600.0],["2019-06-20",45.0417,45.1582,44.2745,44.8669,1048000.0],["2019-06-21",44.595,44.8766,44.4493,44.7212,2304200.0],["2019-06-24",44.6047,45.0611,44.6047,44.896,987900.0],["2019-06-25",45.1,45.5176,44.1191,44.1385,1422900.0],["2019-06-26",44.896,45.4496,44.3619,44.6144,1296400.0],["2019-06-27",44.9252,45.6244,44.9252,45.3039,1241200.0],["2019-06-28",45.673,46.7315,45.537,46.5276,5009100.0],["2019-07-01",47.9746,48.3339,46.984,47.421,2527700.0],["2019-07-02",47.1685,47.2753,46.0323,46.1779,1474800.0],["2019-07-03",46.2848,46.3333,45.5953,45.9352,1039900.0],["2019-07-05",45.605,45.7992,44.9446,45.5564,1370300.0],["2019-07-08",45.2845,45.6341,44.9737,45.3039,1501800.0],["2019-07-09",44.8669,45.2359,44.391,45.0126,2416300.0],["2019-07-10",45.4981,46.1197,44.4202,44.595,2452600.0],["2019-07-11",44.5658,44.6727,43.2936,43.9637,2171100.0],["2019-07-12",43.9637,45.0126,43.9249,44.9252,1401800.0],["2019-07-15",45.1388,45.3913,44.7698,45.1388,1513500.0],["2019-07-16",43.8763,44.5367,42.5264,43.8569,2547400.0],["2019-07-17",44.1482,44.4299,43.5073,43.7889,1770900.0],["2019-07-18",43.8472,44.9834,43.5558,44.964,2360100.0],["2019-07-19",44.9543,45.2359,44.459,44.6338,1436400.0],["2019-07-22",45.0611,45.8866,45.0514,45.4884,1815600.0],["2019-07-23",45.7895,46.8383,45.6535,46.7024,2831200.0],["2019-07-24",51.762,56.9188,51.5969,56.2681,16165100.0],["2019-07-25",55.4912,56.0351,54.1413,54.287,5353700.0],["2019-07-26",54.6172,55.6175,54.4133,54.724,2406300.0],["2019-07-29",54.6949,56.3458,54.5784,55.9283,3573900.0],["2019-07-30",55.1805,56.0836,53.9957,55.7049,2914200.0],["2019-07-31",55.6952,55.6952,53.4615,54.1219,3704000.0],["2019-08-01",54.7726,55.4621,52.4904,53.2187,2621700.0],["2019-08-02",52.7332,53.1799,51.6358,51.9271,2282500.0],["2019-08-05",50.3539,50.9657,49.6352,50.2373,2792500.0],["2019-08-06",51.1308,51.4318,49.2662,49.7809,4784800.0],["2019-08-07",49.4604,49.6158,48.4504,48.9943,6208200.0],["2019-08-08",49.81,51.1114,49.4895,50.888,3713700.0],["2019-08-09",50.4316,50.9948,49.5381,50.6646,1865700.0],["2019-08-12",50.2665,51.5775,49.8294,50.7423,2036200.0],["2019-08-13",50.2276,52.7817,49.6158,52.0339,2051500.0],["2019-08-14",50.7423,51.3444,49.7809,49.81,2135700.0],["2019-08-15",50.0431,50.8103,49.8294,50.5287,1596100.0],["2019-08-16",50.7909,51.8786,50.7909,51.4221,1200100.0],["2019-08-19",52.3447,52.704,51.4707,51.5872,1344800.0],["2019-08-20",51.8689,52.0825,51.1599,51.529,1135500.0],["2019-08-21",52.2088,52.335,51.6261,51.8883,2005900.0],["2019-08-22",52.3933,52.4613,51.1502,52.1019,881200.0],["2019-08-23",51.5581,52.2476,50.247,50.4898,1389800.0],["2019-08-26",51.3638,51.3638,50.5772,50.9365,791100.0],["2019-08-27",51.3347,51.4415,50.2859,50.4704,830100.0],["2019-08-28",50.2762,50.6646,49.8392,50.2956,1363000.0],["2019-08-29",51.0531,51.6066,51.0045,51.1308,1210300.0],["2019-08-30",51.6261,51.8397,50.7715,51.4416,1475700.0],["2019-09-03",51.2859,51.5194,50.4785,50.7898,1042600.0],["2019-09-04",51.7334,52.4338,50.8676,52.1809,1407800.0],["2019-09-05",52.8035,54.6031,52.7743,54.3988,2407800.0],["2019-09-06",54.4767,55.002,54.0195,54.5545,1631300.0],["2019-09-09",54.9923,56.3931,53.6984,55.8386,2836400.0],["2019-09-10",55.8289,56.3347,54.214,55.3036,3042900.0],["2019-09-11",55.7511,56.5001,55.0312,56.1791,1340600.0],["2019-09-12",56.4223,56.6168,55.3133,55.8289,2251900.0],["2019-09-13",56.0332,56.5487,55.2549,56.2666,1734000.0],["2019-09-16",55.5273,56.4904,55.109,56.3639,1093700.0],["2019-09-17",56.218,56.6168,55.7413,56.4223,1935600.0],["2019-09-18",56.2083,56.9962,55.9748,56.9087,2096700.0],["2019-09-19",56.9865,57.7745,56.5974,57.1422,2016700.0],["2019-09-20",57.4048,57.6967,56.0429,56.6266,2750400.0],["2019-09-23",56.9379,57.7064,56.6363,57.113,1487900.0],["2019-09-24",57.3075,57.6966,56.5195,56.5682,3045500.0],["2019-09-25",56.1207,58.0955,55.8386,57.8036,1584900.0],["2019-09-26",58.1052,58.1247,57.3172,57.6091,1765900.0],["2019-09-27",57.4826,57.7064,55.0895,55.8386,2119400.0],["2019-09-30",56.325,56.5195,55.9164,56.3347,1531700.0],["2019-10-01",57.1421,57.3659,55.9359,56.5293,1773200.0],["2019-10-02",56.0137,56.4417,55.4203,55.7802,1877400.0],["2019-10-03",55.9261,56.8892,55.3425,56.8406,1750500.0],["2019-10-04",57.2783,58.3679,57.006,58.329,1993100.0],["2019-10-07",58.0663,58.4652,57.4632,57.755,1941300.0],["2019-10-08",57.4242,57.4437,55.8872,56.4612,2063600.0],["2019-10-09",57.541,58.7765,56.9573,58.222,2844900.0],["2019-10-10",58.4846,59.0586,57.9204,58.2511,2266100.0],["2019-10-11",59.3309,60.0703,59.0586,59.5158,2428400.0],["2019-10-14",59.331,59.8076,58.8835,58.971,1314600.0],["2019-10-15",59.1461,60.401,59.1461,60.0119,1779200.0],["2019-10-16",59.973,60.1384,58.5722,58.6208,2058100.0],["2019-10-17",59.0488,59.8076,58.3289,58.6694,2747100.0],["2019-10-18",58.6986,58.6986,57.006,57.327,2926100.0],["2019-10-21",58.4165,59.4574,58.1052,58.4262,2642300.0],["2019-10-22",58.4165,58.8251,57.2783,57.541,3589500.0],["2019-10-23",61.8213,63.6599,58.4068,59.0488,8601300.0],["2019-10-24",59.7298,61.5587,59.5547,61.3933,2652600.0],["2019-10-25",61.3154,62.3661,61.3154,61.8894,2219300.0],["2019-10-28",62.5995,63.2708,62.1034,62.3174,2128800.0],["2019-10-29",62.2688,62.8525,61.5295,61.8894,1290300.0],["2019-10-30",61.8894,61.9867,60.761,61.0625,1449800.0],["2019-10-31",60.508,60.5372,58.9029,59.5547,2186000.0],["2019-11-01",59.8368,60.7901,59.8368,60.6929,1499700.0],["2019-11-04",61.4711,61.8797,60.8582,61.1598,1705800.0],["2019-11-05",61.5392,61.7435,60.8291,60.8874,1394600.0],["2019-11-06",60.7512,61.3738,60.2843,61.3057,1489900.0],["2019-11-07",61.9575,62.5412,60.5956,60.868,1871000.0],["2019-11-08",60.8777,61.8408,60.7318,61.7824,2121300.0],["2019-11-11",61.3252,62.5801,61.2863,62.3272,1071500.0],["2019-11-12",62.6093,63.7669,62.6093,63.407,3378800.0],["2019-11-13",62.9011,64.0101,62.3466,63.8739,2534000.0],["2019-11-14",63.6015,64.0587,63.2319,63.7864,2057400.0],["2019-11-15",64.5159,65.372,64.2533,64.9537,2873500.0],["2019-11-18",64.7397,64.9245,63.2513,63.3389,2261900.0],["2019-11-19",63.514,63.7863,62.1034,62.4147,2523600.0],["2019-11-20",62.2202,62.9206,61.5781,62.1131,2010400.0],["2019-11-21",61.831,61.831,59.7492,60.0994,2243600.0],["2019-11-22",60.5372,61.0625,59.8076,60.2746,1723700.0],["2019-11-25",60.7123,62.0839,60.615,61.8602,1829600.0],["2019-11-26",61.8505,62.3668,61.4705,62.0258,10827500.0],["2019-11-27",62.4837,62.9026,62.1914,62.3181,1186500.0],["2019-11-29",62.0551,62.4058,60.9055,60.9737,712000.0],["2019-12-02",60.9542,61.49,60.3503,60.925,1525700.0],["2019-12-03",59.5904,60.5938,59.4443,60.0482,1602500.0],["2019-12-04",60.6035,61.5387,60.6035,61.0809,1482200.0],["2019-12-05",60.9834,61.6167,60.623,61.0419,1196300.0],["2019-12-06",60.7204,62.3376,60.7204,62.2888,1596400.0],["2019-12-09",62.3473,62.4058,61.8602,61.8797,1593900.0],["2019-12-10",62.2596,62.6103,61.9381,62.4155,1250900.0],["2019-12-11",62.3376,63.9255,62.2499,63.867,1337000.0],["2019-12-12",63.8963,65.2796,63.565,64.6951,1751100.0],["2019-12-13",64.6269,65.6303,64.4807,64.9678,1132400.0],["2019-12-16",65.9712,67.3351,65.6692,66.5557,2022000.0],["2019-12-17",66.887,67.2182,66.1856,66.7506,1537900.0],["2019-12-18",66.9551,67.0233,66.3317,66.6337,1227500.0],["2019-12-19",66.7214,67.0039,66.2927,66.7896,2557400.0],["2019-12-20",67.0428,67.6468,66.7798,67.5591,3613800.0],["2019-12-23",67.9294,67.9976,67.2085,67.2864,1235300.0],["2019-12-24",67.413,67.452,66.8285,67.2085,373500.0],["2019-12-26",67.189,67.9391,67.0136,67.8319,1663100.0],["2019-12-27",68.0365,68.0949,67.2279,67.3545,624800.0],["2019-12-30",67.374,67.5104,66.2732,66.9844,755100.0],["2019-12-31",66.6629,66.9065,66.1271,66.4291,1124800.0],["2020-01-02",67.0623,67.9878,66.7701,67.8806,1100800.0],["2020-01-03",66.3707,67.1305,65.7277,66.4681,1363400.0],["2020-01-06",65.5718,65.6108,64.5197,65.0263,1717600.0],["2020-01-07",65.3478,67.0916,65.1237,66.4583,2096500.0],["2020-01-08",66.6239,67.0915,66.244,66.5363,1188100.0],["2020-01-09",67.1305,67.7053,65.7277,66.4973,1783000.0],["2020-01-10",66.7603,67.1013,66.0784,66.1758,1200900.0],["2020-01-13",68.017,68.017,66.9746,67.4812,1482300.0],["2020-01-14",67.4812,68.9133,67.4812,68.4554,2231300.0],["2020-01-15",68.4554,68.4554,66.8675,67.3643,1580300.0],["2020-01-16",67.6371,68.9912,67.6371,68.6794,1609700.0],["2020-01-17",68.7282,68.8938,68.2313,68.4749,1300500.0],["2020-01-21",68.6405,70.1212,68.4359,69.7023,2956300.0],["2020-01-22",70.6571,71.8845,70.5889,71.6897,4299300.0],["2020-01-23",77.0087,79.4636,73.0145,74.242,16146800.0],["2020-01-24",73.9108,74.2323,69.5562,70.2381,5662200.0],["2020-01-27",68.6892,68.6892,67.2571,67.6955,3699400.0],["2020-01-28",68.1534,69.7803,67.2377,69.3127,2624800.0],["2020-01-29",69.7218,70.092,67.9099,68.2216,2232700.0],["2020-01-30",67.9196,68.8353,66.5655,67.0721,2411900.0],["2020-01-31",66.5947,66.9941,63.8865,64.2859,2952700.0],["2020-02-03",64.6658,66.1271,64.5977,66.0492,2032900.0],["2020-02-04",67.2279,68.8353,67.1403,68.6502,2006500.0],["2020-02-05",69.8972,69.9751,68.3872,69.4393,1377200.0],["2020-02-06",69.4393,69.868,68.9035,69.527,1119800.0],["2020-02-07",68.8646,69.1665,67.4228,67.6566,1604700.0],["2020-02-10",67.2182,68.8061,67.0526,68.7282,1182600.0],["2020-02-11",69.5465,71.1538,69.3614,70.5304,1565700.0],["2020-02-12",70.8908,71.6604,70.5888,71.2123,1502800.0],["2020-02-13",70.8421,71.6994,70.2479,70.7057,2073800.0],["2020-02-14",70.92,70.998,67.8611,68.3482,2040200.0],["2020-02-18",66.1661,66.546,64.997,65.6497,4028300.0],["2020-02-19",66.5655,66.9259,66.0979,66.2245,2210200.0],["2020-02-20",66.205,66.8977,64.6343,66.2343,1793300.0],["2020-02-21",65.9123,65.9123,64.0392,64.3904,2329800.0],["2020-02-24",61.6489,62.9367,61.1513,62.3221,4037200.0],["2020-02-25",63.1221,63.2001,59.6977,60.1269,2879500.0],["2020-02-26",60.4684,61.4245,59.6294,59.9318,1956200.0],["2020-02-27",58.0782,58.7318,56.1757,56.9855,4047300.0],["2020-02-28",54.4099,57.5318,53.9708,57.3269,3646000.0],["2020-03-02",57.9611,59.2001,56.1757,59.0148,2780300.0],["2020-03-03",59.0343,59.9416,56.4879,57.044,2071400.0],["2020-03-04",58.1367,60.9757,58.1172,60.9465,2588600.0],["2020-03-05",59.1611,60.0392,58.3318,59.1416,1637700.0],["2020-03-06",57.2294,58.2538,55.8538,57.483,1917000.0],["2020-03-09",52.0977,55.1318,51.7172,53.7367,2483900.0],["2020-03-10",55.4928,57.7172,53.7367,57.5708,2713900.0],["2020-03-11",55.8928,56.6733,53.3367,53.5416,2534500.0],["2020-03-12",49.5611,51.766,48.3903,48.6147,3130200.0],["2020-03-13",51.9318,53.5416,47.4928,53.2001,2910500.0],["2020-03-16",46.9269,52.605,45.6391,46.9757,2791800.0],["2020-03-17",48.3416,50.8782,46.2342,50.4586,2535400.0],["2020-03-18",46.4099,49.8538,41.8245,45.0538,2665200.0],["2020-03-19",44.6538,48.8586,44.4586,45.8538,2558500.0],["2020-03-20",47.2099,48.7025,42.9952,43.2099,2663700.0],["2020-03-23",43.522,46.2245,42.2635,44.8489,2652500.0],["2020-03-24",47.1513,51.6879,46.6635,51.5318,3422600.0],["2020-03-25",51.9513,55.6001,49.805,52.9172,3288100.0],["2020-03-26",53.6294,56.1367,53.3855,56.1074,2442300.0],["2020-03-27",54.2733,55.2294,53.2294,53.5123,2156700.0],["2020-03-30",53.6391,54.7221,52.4294,53.8928,1872100.0],["2020-03-31",54.605,54.7026,52.1074,52.8489,2192700.0],["2020-04-01",51.1123,52.6245,50.1757,50.8684,1839600.0],["2020-04-02",49.9611,52.2343,49.9025,52.1269,1387300.0],["2020-04-03",51.4245,52.7025,50.6245,51.5708,1426500.0],["2020-04-06",53.7172,58.0099,53.7172,57.7562,2591800.0],["2020-04-07",60.0684,60.6343,57.4928,57.7465,2910600.0],["2020-04-08",58.4879,61.444,57.6782,61.2489,1912000.0],["2020-04-09",62.0587,63.3074,58.966,59.6587,2686600.0],["2020-04-13",59.327,59.9318,58.3611,59.4733,908200.0],["2020-04-14",61.1806,63.0343,61.0343,61.766,1557300.0],["2020-04-15",59.4343,60.3123,57.7855,59.6099,1727400.0],["2020-04-16",60.9074,63.0148,60.4489,62.3026,3100200.0],["2020-04-17",63.7855,64.8197,61.7075,62.2733,2944400.0],["2020-04-20",61.5709,62.2538,60.9367,60.9465,1362800.0],["2020-04-21",59.9709,60.9465,58.7611,59.444,3005200.0],["2020-04-22",64.6636,64.6636,56.0879,61.2489,6689200.0],["2020-04-23",58.9562,61.0245,58.9562,59.7074,2608600.0],["2020-04-24",59.727,60.6538,58.8099,60.4879,1564800.0],["2020-04-27",61.1123,63.5221,60.9367,62.1953,1626700.0],["2020-04-28",63.005,63.2587,60.2928,61.6489,1755300.0],["2020-04-29",61.5513,65.8928,61.5513,65.6782,2598200.0],["2020-04-30",65.0733,65.2392,61.005,61.0148,2207400.0],["2020-05-01",59.2489,59.5708,55.3269,56.4391,3333200.0],["2020-05-04",55.9416,57.7367,55.6586,57.1513,2171100.0],["2020-05-05",58.9952,60.1465,57.6489,57.9904,1709700.0],["2020-05-06",58.9465,60.1757,58.3709,59.0245,1596600.0],["2020-05-07",59.8635,61.1123,59.8635,60.9074,2482200.0],["2020-05-08",61.5611,64.1074,61.5611,63.5026,2052600.0],["2020-05-11",62.6148,62.9757,61.5318,61.5709,2790400.0],["2020-05-12",61.8635,62.3611,59.7952,59.805,1735800.0],["2020-05-13",59.7074,60.7026,57.2099,58.2733,1718100.0],["2020-05-14",57.4928,60.0489,55.9318,59.8928,2041000.0],["2020-05-15",56.0391,57.9123,55.044,55.5026,3275500.0],["2020-05-18",57.083,59.483,56.0977,59.1709,2534100.0],["2020-05-19",59.5026,61.4343,59.2489,59.6294,1562800.0],["2020-05-20",61.2001,62.283,60.9757,61.9806,2042400.0],["2020-05-21",61.3269,61.8733,59.4538,60.2343,1530900.0],["2020-05-22",60.4392,61.2684,59.6099,61.2196,850000.0],["2020-05-26",63.3206,64.3564,61.6691,63.3694,1924500.0],["2020-05-27",64.4639,66.1446,63.4378,66.0469,2647600.0],["2020-05-28",66.1055,66.6136,62.744,63.086,2279900.0],["2020-05-29",63.2912,65.7146,63.2912,65.4899,2464600.0],["2020-06-01",65.314,66.3986,64.9817,65.6267,1964000.0],["2020-06-02",65.8416,67.9035,65.5876,67.8644,1344900.0],["2020-06-03",69.6428,71.8024,69.0077,70.6689,2479200.0],["2020-06-04",70.7959,72.0076,70.1998,71.519,1996400.0],["2020-06-05",74.1769,76.2485,73.4831,75.0075,2529900.0],["2020-06-08",76.2192,76.4048,72.2226,73.1899,2851300.0],["2020-06-09",71.9783,73.9815,70.8448,73.1509,2979700.0],["2020-06-10",73.6297,75.7111,73.2486,74.5385,2280400.0],["2020-06-11",72.3105,72.7698,69.1445,69.1934,2753200.0],["2020-06-12",71.8219,72.4962,68.7145,70.1119,2548500.0],["2020-06-15",68.822,72.9652,68.4605,72.8675,2743200.0],["2020-06-16",75.887,77.0596,74.0792,75.2713,2604500.0],["2020-06-17",75.7013,76.9716,75.3202,76.6296,2155700.0],["2020-06-18",77.0596,78.1051,76.229,77.7924,2025000.0],["2020-06-19",78.5937,80.8998,78.2028,80.8607,4815200.0],["2020-06-22",81.0464,82.5708,79.9227,81.9356,2598600.0],["2020-06-23",83.0594,83.4698,81.5936,81.8281,1988100.0],["2020-06-24",81.75,82.9226,79.053,79.5025,3000700.0],["2020-06-25",79.6197,82.8932,78.7891,82.8932,2551800.0],["2020-06-26",82.688,83.0301,79.7761,79.9813,2395600.0],["2020-06-29",79.9129,81.4373,78.7403,80.9389,1606900.0],["2020-06-30",81.7011,82.9226,80.2842,82.5806,2337800.0],["2020-07-01",82.7662,82.8542,80.9194,81.0171,1422400.0],["2020-07-02",82.0822,83.7629,81.7597,82.649,1609700.0],["2020-07-06",84.9355,87.5348,84.232,86.1179,1793600.0],["2020-07-07",85.7759,86.8508,84.3297,84.3688,1994800.0],["2020-07-08",85.4632,86.4306,84.6424,85.7466,1724300.0],["2020-07-09",86.2645,87.2319,85.1407,86.4404,1440700.0],["2020-07-10",86.4795,86.8215,83.9193,85.385,2076700.0],["2020-07-13",86.4306,88.6292,84.828,84.8671,2280500.0],["2020-07-14",81.6132,84.6619,81.0171,84.6326,2584600.0],["2020-07-15",85.1798,85.1798,82.7564,84.5544,1590700.0],["2020-07-16",83.2157,84.5544,82.9323,84.1342,1096600.0],["2020-07-17",84.3004,84.6521,83.6554,84.4469,1031700.0],["2020-07-20",84.9648,87.8084,84.4469,87.6911,1575300.0],["2020-07-21",87.6911,88.3165,86.3915,87.6716,3341400.0],["2020-07-22",87.2026,88.17,84.5153,87.4469,3475300.0],["2020-07-23",87.7205,88.5804,82.4535,84.1342,2763800.0],["2020-07-24",82.2581,83.03,80.8509,81.6229,2253100.0],["2020-07-27",83.0496,86.8703,82.434,86.3036,3006300.0],["2020-07-28",85.3459,86.0397,84.2711,85.0137,2203300.0],["2020-07-29",85.7466,87.7693,85.6293,86.7433,2317700.0],["2020-07-30",85.7075,86.7237,84.2613,86.5869,1451100.0],["2020-07-31",86.4501,86.9974,84.2124,86.929,2330700.0],["2020-08-03",87.4175,89.2253,87.4175,88.1993,1746900.0],["2020-08-04",88.1895,88.3263,86.4599,87.486,1126400.0],["2020-08-05",87.7107,88.7954,87.3101,88.5804,3476500.0],["2020-08-06",88.9224,90.1341,87.4859,88.7856,1675000.0],["2020-08-07",88.2383,88.893,83.6847,85.5707,2315100.0],["2020-08-10",85.7466,86.411,84.1147,85.1114,1418400.0],["2020-08-11",84.8671,85.9909,84.0854,84.3004,1525300.0],["2020-08-12",85.2775,87.8768,84.3883,87.6032,1310000.0],["2020-08-13",87.9452,88.7954,86.8703,87.9257,996800.0],["2020-08-14",88.209,91.3067,87.6032,88.0038,1314600.0],["2020-08-17",88.9224,90.3686,88.2188,89.88,929400.0],["2020-08-18",90.3686,90.5347,87.9843,89.1471,1133100.0],["2020-08-19",89.5282,90.1732,88.0332,88.1797,840800.0],["2020-08-20",86.9681,87.1928,86.0104,86.7042,1181400.0],["2020-08-21",86.5577,86.5577,85.5218,85.9909,1258300.0],["2020-08-24",86.9387,87.8084,86.2547,87.056,829900.0],["2020-08-25",87.4664,88.2774,87.1244,88.2481,1157900.0],["2020-08-26",88.1602,88.297,87.0071,87.8182,830200.0],["2020-08-27",87.9257,88.2286,82.8444,82.8444,2163000.0],["2020-08-28",83.4893,83.9388,82.434,83.7727,2035200.0],["2020-08-31",84.1147,84.2906,82.3558,83.0301,1611400.0],["2020-09-01",84.0365,85.1212,83.0007,83.4014,1373600.0],["2020-09-02",84.6634,86.6103,83.7634,86.4537,1642400.0],["2020-09-03",84.8101,85.5341,79.7718,80.1534,2570600.0],["2020-09-04",77.5413,79.8501,73.8237,76.8956,4216300.0],["2020-09-08",74.4987,76.4651,73.5693,73.8921,4308000.0],["2020-09-09",75.8194,76.4847,74.6944,75.2031,2957400.0],["2020-09-10",76.2695,76.5336,73.3248,73.8041,3245600.0],["2020-09-11",74.352,74.9389,72.4736,73.2954,1653300.0],["2020-09-14",74.8313,75.3792,73.7943,75.1542,1921000.0],["2020-09-15",75.7803,76.1521,74.6161,75.5259,1447500.0],["2020-09-16",75.839,76.7195,74.4498,74.6748,1868700.0],["2020-09-17",73.3737,76.0249,72.591,75.9564,1739700.0],["2020-09-18",76.5238,76.9739,73.7943,74.714,30212400.0],["2020-09-21",73.3443,75.3303,72.8845,75.252,1981900.0],["2020-09-22",75.8781,75.8781,73.5693,74.8998,1784900.0],["2020-09-23",75.1933,76.3771,73.5008,73.7748,2092600.0],["2020-09-24",73.0899,75.9173,73.0899,74.6455,2206500.0],["2020-09-25",74.6846,76.4064,73.7747,76.0347,1740600.0],["2020-09-28",76.9543,77.8054,75.8879,77.4826,1831800.0],["2020-09-29",77.7956,78.9207,77.7663,78.1283,1168500.0],["2020-09-30",77.6098,78.6565,77.101,77.7369,1804000.0],["2020-10-01",79.087,79.8795,78.6272,79.5371,1200800.0],["2020-10-02",77.0423,78.1576,76.6119,76.9151,1033500.0],["2020-10-05",77.7761,79.5468,77.7565,79.4686,1310400.0],["2020-10-06",79.5077,81.3371,78.8229,79.3511,1169000.0],["2020-10-07",80.5643,81.5132,80.0653,80.5056,1242900.0],["2020-10-08",80.8088,81.5719,80.3881,80.6914,1137300.0],["2020-10-09",83.509,84.9569,82.7753,84.2329,1766600.0],["2020-10-12",85.3678,85.6319,83.9297,84.7514,2069800.0],["2020-10-13",85.1134,86.7179,84.2623,85.7298,1142600.0],["2020-10-14",85.6613,86.9233,84.8982,85.045,967100.0],["2020-10-15",83.0198,85.7102,82.4524,85.3971,1096100.0],["2020-10-16",86.2776,86.4146,84.4971,84.7123,1032300.0],["2020-10-19",85.8178,86.8744,84.184,84.7906,1468800.0],["2020-10-20",85.7787,86.9527,85.6221,86.033,2818000.0],["2020-10-21",86.0918,91.1496,86.0918,90.0735,3533800.0],["2020-10-22",90.7388,90.7388,87.4614,88.968,2175600.0],["2020-10-23",89.2419,90.455,89.0365,90.005,1166400.0],["2020-10-26",88.6158,89.6332,86.395,87.6473,1257600.0],["2020-10-27",87.8821,87.8821,84.9765,85.5634,1474900.0],["2020-10-28",83.8807,84.9862,83.1568,83.6851,1185900.0],["2020-10-29",83.6753,87.4027,83.2351,86.62,1615700.0],["2020-10-30",84.9275,86.2385,84.2232,85.945,1581500.0],["2020-11-02",86.5809,88.5473,86.3363,87.7549,1842300.0],["2020-11-03",88.7038,89.7213,87.3636,87.8821,1082400.0],["2020-11-04",90.4355,94.3389,88.968,93.7715,2561400.0],["2020-11-05",95.2683,98.1739,94.9357,97.1663,1918000.0],["2020-11-06",96.6869,98.5555,95.8749,98.0859,1506600.0],["2020-11-09",102.6644,103.3297,99.0838,99.3284,2213900.0],["2020-11-10",99.7881,99.8566,95.3662,96.0216,1975800.0],["2020-11-11",97.4793,99.4653,97.3228,98.9859,1683400.0],["2020-11-12",99.9153,99.9153,97.6456,98.3011,1274500.0],["2020-11-13",99.9838,100.9621,98.8098,100.0719,1062500.0],["2020-11-16",100.6882,104.9145,100.4436,104.8558,1763900.0],["2020-11-17",104.4058,104.4058,102.6057,103.6134,1258400.0],["2020-11-18",103.6819,104.1319,102.4883,102.547,1186100.0],["2020-11-19",102.5372,104.3178,102.2437,104.1612,1048100.0],["2020-11-20",104.4156,105.5896,103.8188,104.0243,1376300.0],["2020-11-23",104.0438,106.294,104.0438,105.9711,1192200.0],["2020-11-24",107.2049,107.2245,104.9429,106.7251,1664600.0],["2020-11-25",107.2245,107.7435,105.9515,106.0886,1373100.0],["2020-11-27",107.3518,108.5269,106.8035,107.1266,849200.0],["2020-11-30",107.6554,108.3408,105.7949,108.0471,1560400.0],["2020-12-01",108.948,113.5307,108.8892,112.7277,2175000.0],["2020-12-02",112.1206,112.5612,110.5049,111.5918,1386100.0],["2020-12-03",112.62,114.7841,111.2197,111.3764,1700200.0],["2020-12-04",112.4437,113.8636,111.631,113.6188,1167700.0],["2020-12-07",114.128,114.882,112.385,114.7253,1341500.0],["2020-12-08",114.4805,116.4879,114.1182,116.204,1113700.0],["2020-12-09",115.6066,115.7633,110.7987,111.6506,1555100.0],["2020-12-10",111.6408,113.7265,109.9467,113.2761,1619700.0],["2020-12-11",112.0521,113.7167,110.6028,112.9725,1171300.0],["2020-12-14",114.1966,115.7535,113.423,114.7449,1279400.0],["2020-12-15",115.5381,118.2505,115.0583,117.9372,1536200.0],["2020-12-16",116.9677,118.3289,116.1256,117.2811,1671800.0],["2020-12-17",118.4855,119.8271,116.4879,116.8698,1611400.0],["2020-12-18",116.86,118.5737,116.3606,118.084,2703600.0],["2020-12-21",115.3814,117.663,115.2247,117.2419,1319300.0],["2020-12-22",117.2419,117.6336,115.6948,116.106,1662100.0],["2020-12-23",116.5956,116.8111,114.7645,114.8233,928400.0],["2020-12-24",115.2443,116.4292,114.4022,116.4096,421400.0],["2020-12-28",117.5846,117.7217,114.9897,115.2835,735300.0],["2020-12-29",116.4488,116.5956,113.9811,114.7645,957200.0],["2020-12-30",115.7927,118.2114,115.5577,117.7903,793000.0],["2020-12-31",117.6238,118.2016,115.9102,117.3986,699700.0],["2021-01-04",119.3472,120.8846,115.6458,116.7132,1391400.0],["2021-01-05",116.0865,118.9947,115.92,118.9654,1083200.0],["2021-01-06",118.182,122.2555,117.712,119.8663,1662500.0],["2021-01-07",121.7855,128.0231,121.6778,127.2104,2117800.0],["2021-01-08",130.0991,130.7062,127.7294,129.4038,1340800.0],["2021-01-11",129.2472,133.6145,127.8077,132.8801,2108600.0],["2021-01-12",133.546,136.6305,133.2228,134.2412,1478900.0],["2021-01-13",133.7222,134.486,132.5373,133.1934,1452800.0],["2021-01-14",135.3379,136.65,133.8397,135.5141,1563000.0],["2021-01-15",135.1322,135.7002,131.9694,134.4468,1733900.0],["2021-01-19",136.3367,138.6281,136.1409,137.7076,1875000.0],["2021-01-20",140.3026,140.4201,135.0246,135.7296,1955900.0],["2021-01-21",137.8545,138.4714,135.8667,137.3257,1301600.0],["2021-01-22",136.4542,137.4922,134.4762,135.0833,1357100.0],["2021-01-25",137.5608,138.8435,134.8092,137.1985,1364200.0],["2021-01-26",137.7762,138.1189,135.2008,135.2302,1249800.0],["2021-01-27",132.5863,132.694,126.711,127.4063,2360400.0],["2021-01-28",121.1392,121.4232,117.1244,117.4476,4093700.0],["2021-01-29",117.2321,117.2321,110.691,111.1218,4974800.0],["2021-02-01",114.079,115.4695,111.631,115.1072,3083000.0],["2021-02-02",118.9751,119.2591,116.1452,119.0829,4276000.0],["2021-02-03",120.9042,121.433,117.5161,118.0645,2495600.0],["2021-02-04",119.641,123.0095,118.4366,122.9116,1882000.0],["2021-02-05",124.5861,125.487,122.2164,123.4991,1936200.0],["2021-02-08",125.3107,126.946,123.8712,126.4074,1594000.0],["2021-02-09",125.5653,126.9656,124.0769,125.6045,2134100.0],["2021-02-10",126.8774,128.7477,124.635,126.0353,1816200.0],["2021-02-11",126.4074,132.5863,126.4074,132.2338,1834600.0],["2021-02-12",132.5765,140.7921,132.2338,139.4506,2391500.0],["2021-02-16",142.7604,144.8265,139.8129,140.6551,2341500.0],["2021-02-17",138.1385,138.7652,131.7344,136.4053,2169000.0],["2021-02-18",133.2597,135.0627,131.78,133.7594,1666200.0],["2021-02-19",136.8658,140.3837,136.5914,139.7272,2081500.0],["2021-02-22",137.1696,137.1892,129.1832,129.732,1928000.0],["2021-02-23",124.3424,129.242,122.069,127.1744,3288900.0],["2021-02-24",126.1063,131.7409,123.6761,131.4959,2386800.0],["2021-02-25",130.1043,130.6139,122.7941,123.1175,1736600.0],["2021-02-26",124.4012,127.2528,121.5398,126.0279,1925000.0],["2021-03-01",128.8304,131.6526,127.8799,131.3096,2157900.0],["2021-03-02",131.0647,131.2999,124.1954,124.2542,1698600.0],["2021-03-03",124.1072,126.0867,119.0214,119.0508,1972800.0],["2021-03-04",118.5707,119.0116,109.0752,111.6818,3351400.0],["2021-03-05",115.1115,115.4643,104.3128,111.6132,3451600.0],["2021-03-08",110.5549,111.378,101.961,102.1079,3907800.0],["2021-03-09",106.8116,112.5245,106.4392,111.0644,3146600.0],["2021-03-10",114.8568,114.896,105.9787,106.7234,2867700.0],["2021-03-11",108.7714,112.5245,108.7714,111.574,2136000.0],["2021-03-12",108.8008,111.28,107.8405,110.5647,1705100.0],["2021-03-15",111.2408,115.9934,110.9664,115.3859,2493000.0],["2021-03-16",117.2967,117.5809,113.769,114.9939,2368500.0],["2021-03-17",113.3085,116.4834,111.1036,115.1115,2543000.0],["2021-03-18",113.0537,113.7201,109.8984,110.1139,2485500.0],["2021-03-19",110.6627,113.7298,109.085,112.6029,3196300.0],["2021-03-22",115.1115,116.3266,112.8087,114.6608,2148700.0],["2021-03-23",114.112,115.8269,109.6436,110.8489,2821000.0],["2021-03-24",114.4452,115.5721,109.6337,109.7513,2098300.0],["2021-03-25",107.8013,109.8885,105.6847,109.4966,1481300.0],["2021-03-26",110.1923,116.7578,109.8689,116.6304,2239400.0],["2021-03-29",115.7681,115.8465,110.0943,111.6034,2448500.0],["2021-03-30",111.329,114.3178,110.9273,113.6319,1050500.0],["2021-03-31",115.4643,120.4031,115.2585,119.237,2316700.0],["2021-04-01",121.6084,126.3317,121.6084,126.2239,2179600.0],["2021-04-05",127.9387,131.0843,125.4301,130.0162,2013000.0],["2021-04-06",129.5654,132.1132,127.6154,129.7222,1991800.0],["2021-04-07",128.9382,130.7119,127.8407,129.1342,1319700.0],["2021-04-08",131.0058,131.6134,129.6045,131.2312,1497700.0],["2021-04-09",130.075,131.3783,128.7324,130.3885,1155600.0],["2021-04-12",129.536,129.7614,126.655,127.8113,1612100.0],["2021-04-13",129.1048,129.34,124.6658,126.41,1560700.0],["2021-04-14",126.4198,128.7716,124.9695,125.5183,925900.0],["2021-04-15",127.7427,128.9872,125.4595,128.556,1612500.0],["2021-04-16",128.9088,129.7614,126.753,126.8804,1501400.0],["2021-04-19",126.0083,126.5668,122.2748,123.7838,1524800.0],["2021-04-20",123.0391,124.4208,120.2267,121.775,1276100.0],["2021-04-21",121.7848,127.4586,121.0989,127.3312,1515300.0],["2021-04-22",127.1744,127.5565,122.8823,123.7838,1409200.0],["2021-04-23",126.6844,129.2028,125.5869,128.8893,1257500.0],["2021-04-26",128.8206,130.996,128.3698,130.751,1212700.0],["2021-04-27",131.5645,132.8286,128.4385,128.4679,1776500.0],["2021-04-28",135.9251,136.4837,128.5071,129.7418,2672700.0],["2021-04-29",131.0941,131.2215,125.9593,128.1837,1216100.0],["2021-04-30",125.4399,125.9985,121.9318,122.5687,1689000.0],["2021-05-03",123.7838,124.852,121.2752,122.4805,1061500.0],["2021-05-04",119.8837,120.6775,117.2477,120.5207,1362200.0],["2021-05-05",122.5491,123.4997,119.8837,122.02,1160900.0],["2021-05-06",121.3536,123.6075,119.188,123.4115,1356800.0],["2021-05-07",124.8911,126.1063,124.0778,125.5967,1269800.0],["2021-05-10",124.0092,124.0092,119.2664,119.3938,2448900.0],["2021-05-11",113.9944,119.727,113.3379,119.0704,1888200.0],["2021-05-12",116.0621,117.6593,111.8778,112.2992,1920800.0],["2021-05-13",114.063,116.3756,113.573,114.8861,1493200.0],["2021-05-14",116.0915,120.9421,115.6015,119.8936,1139500.0],["2021-05-17",118.2963,118.4629,115.1409,117.4535,1127300.0],["2021-05-18",119.1096,119.9426,116.2874,116.3854,1100700.0],["2021-05-19",113.671,120.5109,112.7009,119.9524,1564000.0],["2021-05-20",120.7461,124.6952,120.6677,124.0778,1178500.0],["2021-05-21",123.9602,124.3816,121.2067,122.3728,1882800.0],["2021-05-24",123.8132,125.7339,123.7642,125.1263,1266700.0],["2021-05-25",126.1168,127.8625,125.3127,126.0482,1065400.0],["2021-05-26",126.6268,127.9802,124.7046,126.568,926600.0],["2021-05-27",125.754,128.598,124.891,128.0684,1601700.0],["2021-05-28",128.4705,130.3828,128.0978,129.7944,1211800.0],["2021-06-01",130.8928,132.7365,127.7252,128.2547,1090900.0],["2021-06-02",127.7252,129.5002,126.8524,128.4803,803700.0],["2021-06-03",126.5189,127.1368,124.4791,125.8423,1141000.0],["2021-06-04",125.1067,129.4316,124.685,129.1374,1039000.0],["2021-06-07",128.8137,129.1472,127.6271,128.2743,711300.0],["2021-06-08",129.2845,129.9415,122.7825,124.332,1930200.0],["2021-06-09",124.3516,125.9599,122.2627,122.3019,1245800.0],["2021-06-10",122.2725,125.7344,121.792,125.4009,1857800.0],["2021-06-11",126.1855,126.1953,124.0181,125.5088,1497600.0],["2021-06-14",125.5284,129.0,125.2146,128.9412,1035200.0],["2021-06-15",128.8824,129.9906,127.3427,127.7938,1098000.0],["2021-06-16",128.7255,129.6572,124.7047,125.803,1051900.0],["2021-06-17",125.4499,127.5094,124.381,127.0877,1379800.0],["2021-06-18",125.1656,126.8229,121.1447,122.449,2771000.0],["2021-06-21",122.8904,123.9299,121.7626,123.7828,1589700.0],["2021-06-22",123.6161,124.2633,122.1646,123.5278,1313700.0],["2021-06-23",123.2238,125.3715,123.2238,124.7439,913400.0],["2021-06-24",126.2051,128.4607,125.8423,128.088,1339800.0],["2021-06-25",128.9118,130.1377,125.8717,127.0485,2613200.0],["2021-06-28",128.7745,130.883,127.9703,130.1867,1388900.0],["2021-06-29",129.716,132.5796,129.4022,131.7166,1314400.0],["2021-06-30",132.099,132.3442,129.9023,131.3733,838700.0],["2021-07-01",130.8732,131.2851,126.7445,126.8818,1262800.0],["2021-07-02",128.3626,128.4705,125.4892,126.0482,928200.0],["2021-07-06",126.1855,126.4993,122.1647,124.028,1599800.0],["2021-07-07",125.4696,125.4696,120.4778,121.0565,2780700.0],["2021-07-08",118.0555,121.2918,116.8493,120.4484,1458300.0],["2021-07-09",121.3016,123.5278,119.9973,123.2728,1251600.0],["2021-07-12",123.6455,124.8125,122.7237,124.6262,1074600.0],["2021-07-13",123.822,125.5775,123.1257,124.3418,1038200.0],["2021-07-14",125.6657,128.3528,123.4886,123.8318,1114500.0],["2021-07-15",123.3807,123.3807,119.811,120.7524,1528600.0],["2021-07-16",121.2428,122.3902,117.3298,117.575,1145600.0],["2021-07-19",115.9275,117.83,114.1426,117.7417,1422300.0],["2021-07-20",119.046,122.2333,117.4965,121.3899,1324600.0],["2021-07-21",121.9489,126.0384,121.7724,125.9795,1210000.0],["2021-07-22",125.2636,126.6758,123.6063,124.2731,1013200.0],["2021-07-23",125.754,126.97,124.381,126.313,850000.0],["2021-07-26",125.5284,127.4015,124.5379,124.9694,1153000.0],["2021-07-27",124.0574,124.4595,118.438,121.0761,2501200.0],["2021-07-28",116.8787,121.6253,115.4273,119.7227,2342800.0],["2021-07-29",121.9195,124.8419,121.488,123.2238,2027600.0],["2021-07-30",121.5468,126.3816,121.5468,124.5477,1148100.0],["2021-08-02",125.1557,127.7644,124.332,124.5673,1004400.0],["2021-08-03",125.0773,125.7736,122.4294,124.2927,915300.0],["2021-08-04",124.2241,126.5287,123.9593,125.4304,1052800.0],["2021-08-05",125.8226,126.0972,123.5965,124.1359,912300.0],["2021-08-06",123.6749,125.2636,123.2238,124.4202,673700.0],["2021-08-09",124.8419,125.1656,123.1748,123.5082,650900.0],["2021-08-10",123.6847,124.2732,117.8692,120.115,1341600.0],["2021-08-11",120.5563,120.674,116.5355,119.0362,1354300.0],["2021-08-12",117.781,117.8006,115.8098,116.359,1292600.0],["2021-08-13",115.849,116.8591,115.4763,116.457,977700.0],["2021-08-16",116.0353,117.2808,115.035,116.1824,946600.0],["2021-08-17",114.8585,115.1625,112.4068,113.8484,1087300.0],["2021-08-18",113.819,115.339,111.632,111.8086,1499400.0],["2021-08-19",111.3574,112.8579,109.8374,112.0047,1433100.0],["2021-08-20",112.1714,113.2011,109.9943,111.3672,1478300.0],["2021-08-23",111.9459,114.937,111.9459,114.3976,878300.0],["2021-08-24",115.5744,116.5061,114.2505,114.5447,976500.0],["2021-08-25",114.8193,116.457,114.6526,115.7803,959100.0],["2021-08-26",115.5744,116.5061,114.4662,114.8977,613300.0],["2021-08-27",115.29,120.4092,115.29,120.2327,1406400.0],["2021-08-30",121.0761,121.7136,119.762,120.8309,970800.0],["2021-08-31",120.9585,120.9585,117.6018,119.1918,1812900.0],["2021-09-01",120.0948,120.2617,117.3859,117.4546,1251400.0],["2021-09-02",118.2104,119.3685,118.1318,118.6324,821100.0],["2021-09-03",118.3478,120.1635,118.1318,119.6237,761900.0],["2021-09-07",119.8985,120.3598,117.8472,117.9355,1289400.0],["2021-09-08",117.7785,118.1613,116.3063,116.6301,1271000.0],["2021-09-09",116.5811,118.4164,115.9333,116.9638,764400.0],["2021-09-10",117.9552,121.8811,117.9552,118.7305,1318800.0],["2021-09-13",119.6826,120.7524,117.8963,120.0555,990300.0],["2021-09-14",120.5463,120.9487,118.7011,120.0555,1197000.0],["2021-09-15",120.1537,120.242,118.4164,119.9672,966000.0],["2021-09-16",119.2802,121.5376,118.0827,120.8604,854400.0],["2021-09-17",120.0163,120.6444,117.2092,119.1035,2418000.0],["2021-09-20",116.1492,116.1492,112.5472,114.3237,1809900.0],["2021-09-21",115.5014,115.5112,113.4305,113.8329,1823400.0],["2021-09-22",114.8046,116.3357,114.0096,116.1198,2282600.0],["2021-09-23",116.9246,118.6618,116.4338,117.5233,2490700.0],["2021-09-24",116.6694,117.8766,116.2376,117.1209,1137200.0],["2021-09-27",116.159,116.9344,114.942,115.364,2108100.0],["2021-09-28",113.1361,113.4109,108.2679,109.4064,2404900.0],["2021-09-29",110.2112,110.5646,107.0705,107.149,1556000.0],["2021-09-30",107.9636,109.4653,107.0803,107.149,1494400.0],["2021-10-01",107.6692,107.9538,105.981,107.4434,1354300.0],["2021-10-04",106.4227,106.6779,103.2917,105.2842,2350000.0],["2021-10-05",106.2067,108.209,105.2841,107.4532,2581800.0],["2021-10-06",105.8828,107.3845,105.029,106.9821,1642600.0],["2021-10-07",110.2701,110.9571,109.1316,109.3671,1492100.0],["2021-10-08",109.7892,109.956,107.1686,107.5317,967300.0],["2021-10-11",106.9036,108.3758,105.9221,106.0203,897300.0],["2021-10-12",107.7477,107.7477,104.8719,105.3627,978100.0],["2021-10-13",106.6386,107.2471,106.0988,106.4619,1181200.0],["2021-10-14",109.3181,110.6921,108.3562,110.6333,1732400.0],["2021-10-15",111.8896,112.7042,111.1338,111.811,1428500.0],["2021-10-18",110.7903,113.7151,110.4762,113.6366,1118000.0],["2021-10-19",114.1666,114.9714,113.5581,114.5592,1107200.0],["2021-10-20",114.3335,114.8929,112.9201,114.7849,884800.0],["2021-10-21",114.1077,115.6388,113.8525,115.364,749800.0],["2021-10-22",115.364,118.5735,113.7642,113.9703,1307200.0],["2021-10-25",113.9801,116.4829,113.5287,115.1088,1159600.0],["2021-10-26",116.3946,116.6596,112.9986,113.0183,1292500.0],["2021-10-27",117.2092,122.5191,115.6487,120.7917,3406600.0],["2021-10-28",127.5934,135.7888,126.0132,134.4736,5711700.0],["2021-10-29",132.707,136.1716,132.4714,135.6809,2347000.0],["2021-11-01",135.6219,137.2316,134.081,137.0254,2050400.0],["2021-11-02",136.7702,137.2119,134.8367,136.7702,1571400.0],["2021-11-03",137.6143,139.0669,136.0341,137.7223,1260000.0],["2021-11-04",137.8303,142.0507,136.6427,141.9133,1734100.0],["2021-11-05",142.5709,144.0431,139.5774,141.5501,1676500.0],["2021-11-08",142.0899,142.512,139.7442,141.2262,1087300.0],["2021-11-09",142.0703,143.0224,140.5392,142.7279,1075500.0],["2021-11-10",140.5196,142.7377,138.8903,139.381,1281700.0],["2021-11-11",141.1771,141.6581,139.2044,140.5588,717300.0],["2021-11-12",141.344,143.6505,140.1564,143.4837,1009800.0],["2021-11-15",145.3583,147.174,144.0137,145.427,1361900.0],["2021-11-16",145.5349,148.715,144.8381,148.4402,1247000.0],["2021-11-17",149.5492,150.884,148.1064,148.8033,1847900.0],["2021-11-18",149.6081,149.8829,147.017,148.0574,997800.0],["2021-11-19",147.4586,150.6092,146.6832,148.4696,822700.0],["2021-11-22",149.2646,151.6398,146.5263,146.6146,1078300.0],["2021-11-23",145.0923,147.8226,143.0101,146.4378,879200.0],["2021-11-24",145.0235,148.2155,143.9432,148.1369,983100.0],["2021-11-26",145.7012,148.6967,142.8235,143.7369,911000.0],["2021-11-29",146.8503,152.1047,143.894,151.6922,1813000.0],["2021-11-30",151.1128,152.1047,148.0681,150.1405,2158800.0],["2021-12-01",152.9788,155.3949,149.4137,149.6297,1603800.0],["2021-12-02",146.8503,149.6298,144.5816,148.245,1683700.0],["2021-12-03",150.3172,152.2324,146.4083,147.8717,1565300.0],["2021-12-06",148.6083,151.1816,142.3226,149.8851,1926400.0],["2021-12-07",151.5253,157.0253,151.5253,156.2691,1700200.0],["2021-12-08",156.2691,157.7816,154.3048,157.5459,933100.0],["2021-12-09",156.2592,158.6556,153.6958,153.7744,1059500.0],["2021-12-10",156.6521,157.0842,152.0164,156.9074,1116100.0],["2021-12-13",157.6637,157.6834,152.37,152.586,1520100.0],["2021-12-14",151.1423,153.519,149.3056,153.1557,1076300.0],["2021-12-15",155.1789,159.3628,151.545,159.0682,1482900.0],["2021-12-16",159.7164,160.1191,153.3619,155.4735,2106900.0],["2021-12-17",154.5111,157.8798,151.6628,153.47,3282900.0],["2021-12-20",152.3208,155.2967,152.1342,152.9297,2367200.0],["2021-12-21",154.7762,157.6834,153.2342,157.4967,1338800.0],["2021-12-22",156.4164,158.1155,155.9843,158.0271,1013900.0],["2021-12-23",158.2432,161.1798,158.2432,159.8343,2040000.0],["2021-12-27",161.0718,165.8941,160.5807,165.5503,1019200.0],["2021-12-28",165.4914,165.8941,161.5137,161.6709,1107100.0],["2021-12-29",161.8378,164.4503,161.8378,163.7923,569700.0],["2021-12-30",163.7923,163.7923,160.4235,160.7968,932300.0],["2021-12-31",161.6021,162.8887,160.3842,160.6101,1062700.0],["2022-01-03",161.9164,164.1557,159.903,163.1441,1724800.0],["2022-01-04",163.1833,164.303,157.5655,163.4092,1357400.0],["2022-01-05",161.278,163.7726,157.3789,157.3887,1904500.0],["2022-01-06",156.9369,161.7691,155.8762,160.561,1540900.0],["2022-01-07",159.6673,161.0129,154.0593,155.4441,1473500.0],["2022-01-10",153.0182,153.961,147.7932,153.8137,1635400.0],["2022-01-11",152.8807,157.9878,151.1226,157.6735,1329800.0],["2022-01-12",159.3432,161.5628,158.3414,159.9914,817600.0],["2022-01-13",162.653,164.6958,154.619,155.4244,1172300.0],["2022-01-14",154.3932,161.7691,153.9119,161.6316,1367200.0],["2022-01-18",158.0664,158.7048,152.4682,152.7824,1878000.0],["2022-01-19",153.4601,155.6405,145.5047,145.6717,1696000.0],["2022-01-20",147.6753,150.111,142.6958,142.8824,1377700.0],["2022-01-21",142.411,146.0057,139.936,140.8298,1785600.0],["2022-01-24",136.253,144.9842,135.1235,144.8075,2218200.0],["2022-01-25",140.1324,141.2422,135.5753,135.8208,2198200.0],["2022-01-26",140.9967,145.2985,137.4119,140.8101,2512400.0],["2022-01-27",108.5467,110.3931,100.6797,109.2538,17003100.0],["2022-01-28",105.9734,110.1966,103.6163,110.1181,6017200.0],["2022-01-31",109.9708,115.8342,109.6172,115.3333,3923900.0],["2022-02-01",116.227,117.0422,112.0824,114.7931,2107200.0],["2022-02-02",115.3234,118.427,112.6127,115.127,2579800.0],["2022-02-03",111.9351,114.5868,109.7252,109.8627,2293300.0],["2022-02-04",109.4699,113.1824,108.2029,111.9744,1720900.0],["2022-02-07",112.1118,114.2235,111.5618,112.1904,1878500.0],["2022-02-08",111.2279,114.8226,110.8449,114.3118,1669700.0],["2022-02-09",115.7654,119.7136,114.9404,119.2029,1709800.0],["2022-02-10",115.9815,120.0181,114.7538,115.2351,2215300.0],["2022-02-11",115.2449,116.5511,109.8333,111.0708,1703100.0],["2022-02-14",110.9824,114.8029,109.1065,110.3047,1496300.0],["2022-02-15",112.1217,116.394,112.0234,115.9913,2002800.0],["2022-02-16",114.7342,117.8476,113.7324,116.9833,1151400.0],["2022-02-17",115.1843,116.3345,113.8572,114.0341,1614400.0],["2022-02-18",114.2111,114.4273,110.9178,112.8839,1517400.0],["2022-02-22",111.7043,115.2334,110.6131,111.8812,1496700.0],["2022-02-23",112.5595,114.0341,109.3548,109.63,1528200.0],["2022-02-24",105.2948,115.5284,105.2948,115.4006,2008000.0],["2022-02-25",115.1057,118.104,112.9331,118.0057,1738300.0],["2022-02-28",117.3961,117.5239,113.3361,115.9216,1887000.0],["2022-03-01",115.7446,116.2853,111.37,112.6185,1715500.0],["2022-03-02",113.2673,116.1378,112.8741,115.3121,1323700.0],["2022-03-03",114.506,115.2924,110.3477,112.2351,1333500.0],["2022-03-04",110.8687,111.8321,108.1751,109.8561,1320300.0],["2022-03-07",110.9473,111.9599,104.528,104.6165,2315200.0],["2022-03-08",105.5897,109.8365,103.5744,105.7273,1877100.0],["2022-03-09",109.2368,111.1144,107.5656,109.8561,2146600.0],["2022-03-10",107.7426,108.8338,105.747,108.0965,1356700.0],["2022-03-11",110.1118,110.3379,104.9704,105.0687,2030700.0],["2022-03-14",105.8551,110.0429,102.5521,103.7809,2014300.0],["2022-03-15",104.7344,109.1287,104.469,108.6372,1523200.0],["2022-03-16",110.3083,114.9975,110.0724,114.7714,2341300.0],["2022-03-17",113.4541,118.6151,112.7365,118.5562,2140800.0],["2022-03-18",116.9636,121.7118,116.6097,120.8663,4074600.0],["2022-03-21",119.7162,121.348,117.1602,118.8904,1256400.0],["2022-03-22",119.3131,120.5714,118.1236,118.9494,1070900.0],["2022-03-23",117.7697,118.7528,114.2111,114.5355,1289500.0],["2022-03-24",116.0297,120.6206,115.1843,120.6108,1533100.0],["2022-03-25",120.7975,122.0853,118.6446,121.9379,1260400.0],["2022-03-28",118.8806,121.1907,118.0155,120.8762,2021700.0],["2022-03-29",123.1273,125.1328,120.4633,123.2453,1427200.0],["2022-03-30",122.3606,122.744,118.4579,118.9789,1536600.0],["2022-03-31",119.2345,120.5616,116.187,116.2263,1659200.0],["2022-04-01",117.5436,117.7992,112.8151,114.3979,1402900.0],["2022-04-04",114.9484,118.1629,114.9484,116.9243,1077400.0],["2022-04-05",115.9904,116.1673,109.5121,110.0134,1951400.0],["2022-04-06",108.1358,111.0555,107.2216,109.3155,1665600.0],["2022-04-07",108.8927,111.7043,107.6443,109.5317,1284900.0],["2022-04-08",108.8338,109.0894,106.6711,106.8185,1238000.0],["2022-04-11",105.5209,106.9856,104.9015,105.4226,1428400.0],["2022-04-12",107.4378,109.4531,105.3439,106.3466,1457100.0],["2022-04-13",107.3199,109.3941,105.747,107.7524,2537200.0],["2022-04-14",108.3029,108.5782,104.2036,104.2233,1193100.0],["2022-04-18",104.0463,106.9561,103.6039,106.3073,1426200.0],["2022-04-19",106.7792,111.0555,105.4914,110.7016,1620700.0],["2022-04-20",112.6578,115.43,110.9473,110.9866,1727800.0],["2022-04-21",112.8839,114.5945,109.0402,109.3155,1275700.0],["2022-04-22",108.9714,110.5541,107.1429,107.3493,1613600.0],["2022-04-25",106.7595,110.79,106.1697,110.6622,1989900.0],["2022-04-26",109.1483,109.2368,105.8158,105.865,2395600.0],["2022-04-27",108.5978,113.5229,103.7907,104.5182,3966200.0],["2022-04-28",106.848,111.7141,104.1446,109.7873,2679300.0],["2022-04-29",107.7917,110.1609,103.4565,103.6727,1907100.0],["2022-05-02",103.83,107.2609,102.3653,106.73,1731200.0],["2022-05-03",106.2385,108.9911,105.0392,107.487,1192800.0],["2022-05-04",107.6443,112.2548,105.3243,112.2351,1992700.0],["2022-05-05",109.9053,111.7928,105.049,106.6711,2141900.0],["2022-05-06",105.3439,106.7595,102.7585,104.1249,1325700.0],["2022-05-09",102.5226,103.4368,98.1283,98.5216,2099000.0],["2022-05-10",101.7165,102.67,98.1677,100.7236,1718500.0],["2022-05-11",99.4063,102.847,98.6002,98.7182,1661300.0],["2022-05-12",97.509,100.5073,96.9683,100.1337,1823300.0],["2022-05-13",102.1097,106.5826,101.4412,105.5307,1570100.0],["2022-05-16",104.1741,104.6951,101.6182,101.7656,1212300.0],["2022-05-17",104.4199,107.0151,103.1616,106.6711,1492900.0],["2022-05-18",104.6263,106.5039,100.7629,101.0578,1555500.0],["2022-05-19",100.6646,103.7514,100.2812,100.4483,1482600.0],["2022-05-20",102.8371,103.2893,95.9754,100.6351,2132100.0],["2022-05-23",100.7334,102.5914,99.888,101.1463,1290200.0],["2022-05-24",99.8965,100.3885,96.4226,97.6134,1736400.0],["2022-05-25",96.5702,99.8965,96.4029,98.6368,1560500.0],["2022-05-26",98.5778,103.7837,97.5838,103.272,1539000.0],["2022-05-27",104.5808,107.6906,104.5808,107.6611,1688700.0],["2022-05-31",107.2674,108.3204,105.4173,107.5233,1948400.0],["2022-06-01",107.6807,108.6255,103.6656,104.9449,1453900.0],["2022-06-02",104.7383,108.8617,104.0494,108.8223,1091300.0],["2022-06-03",106.6966,106.9427,105.1811,105.7224,1099000.0],["2022-06-06",107.3462,107.976,104.8859,105.1122,808100.0],["2022-06-07",103.5967,107.0017,102.8586,106.7951,1046800.0],["2022-06-08",106.2046,106.4506,103.0751,103.4393,1610600.0],["2022-06-09",102.1009,103.6459,99.493,99.5816,1436400.0],["2022-06-10",97.9775,98.6959,95.2909,95.4287,2152900.0],["2022-06-13",92.1122,93.0865,89.0221,89.7897,2939400.0],["2022-06-14",90.5967,91.2167,88.2545,89.465,1742200.0],["2022-06-15",90.9116,92.8897,89.0221,90.9707,1756000.0],["2022-06-16",88.5399,88.6285,84.2984,85.5679,2837100.0],["2022-06-17",85.9419,88.2742,85.2333,87.6444,4165300.0],["2022-06-21",89.4847,91.7579,89.3272,89.9275,1699000.0],["2022-06-22",88.1266,90.9313,87.8707,89.8881,1541000.0],["2022-06-23",90.2719,91.2068,89.3764,90.4786,1268200.0],["2022-06-24",92.1614,95.7042,91.5808,95.5763,2756800.0],["2022-06-27",96.5407,97.4166,94.8677,96.4029,1542300.0],["2022-06-28",96.4521,97.6724,93.3916,93.7163,2352400.0],["2022-06-29",91.7678,91.9843,87.113,88.8155,2642700.0],["2022-06-30",88.0675,90.2424,86.8571,88.1266,2458000.0],["2022-07-01",87.2704,87.6837,82.8813,84.4362,1965300.0],["2022-07-05",81.6512,85.6467,81.6512,85.4302,1686200.0],["2022-07-06",85.8041,87.979,85.3121,86.5914,1434700.0],["2022-07-07",88.5694,90.3999,88.412,90.0653,1766900.0],["2022-07-08",88.8647,90.9608,88.4218,90.6164,1056800.0],["2022-07-11",89.2485,89.7307,87.6444,88.5104,1333500.0],["2022-07-12",89.5142,89.8193,87.7034,88.2447,1023400.0],["2022-07-13",86.6603,90.1932,86.06,88.5989,1282600.0],["2022-07-14",88.5694,90.9411,86.6209,90.4491,1196700.0],["2022-07-15",91.3249,92.2795,89.5732,92.2598,1100900.0],["2022-07-18",93.3423,94.9071,91.0789,91.8071,1489000.0],["2022-07-19",93.2735,97.8594,93.1751,97.6527,1815400.0],["2022-07-20",97.5543,101.1561,97.2591,100.172,2154900.0],["2022-07-21",101.0676,101.1955,98.873,101.1365,1072600.0],["2022-07-22",100.546,100.8806,97.2,98.8632,1610400.0],["2022-07-25",98.1743,98.7057,96.8458,98.5089,1639400.0],["2022-07-26",97.7511,98.9911,95.9994,96.5899,2045400.0],["2022-07-27",89.7405,97.2689,87.8707,96.3832,5071300.0],["2022-07-28",95.3598,97.515,91.9941,97.3772,2688600.0],["2022-07-29",97.328,99.5717,96.1766,99.2863,1680800.0],["2022-08-01",98.3121,99.9063,97.4264,98.7057,1431600.0],["2022-08-02",98.253,99.5914,97.2,97.3673,1265000.0],["2022-08-03",97.7807,100.6838,97.4165,99.8079,1481200.0],["2022-08-04",100.0244,101.0872,99.3749,100.0933,1327100.0],["2022-08-05",98.6959,100.5066,97.1213,99.1486,1668500.0],["2022-08-08",98.5778,99.8866,96.2848,98.1546,1775600.0],["2022-08-09",96.029,96.5997,89.6519,91.3545,3039200.0],["2022-08-10",94.1985,97.7216,93.2538,97.5445,2157000.0],["2022-08-11",98.4302,101.225,97.9873,98.3121,1150700.0],["2022-08-12",98.6959,103.577,98.5384,102.6815,1987800.0],["2022-08-15",102.3371,102.9374,100.2901,101.2644,815500.0],["2022-08-16",100.8412,101.2939,99.3257,99.9654,834300.0],["2022-08-17",98.6959,99.5028,97.0426,98.8632,1329400.0],["2022-08-18",98.8041,99.9752,98.4105,99.3257,1608800.0],["2022-08-19",97.7314,98.7746,95.0842,95.3105,1741300.0],["2022-08-22",93.0963,93.4112,90.2523,90.951,1899300.0],["2022-08-23",91.1872,93.0668,91.0297,91.5021,885200.0],["2022-08-24",91.7481,92.0728,90.3999,91.0986,1209900.0],["2022-08-25",91.2856,94.8677,91.2265,94.7988,1347100.0],["2022-08-26",94.848,94.9169,88.4612,88.7269,2249900.0],["2022-08-29",88.0184,89.2288,86.1289,86.2371,1251400.0],["2022-08-30",87.0155,87.3013,83.7048,84.4635,2527800.0],["2022-08-31",85.3799,85.3799,82.5913,83.3993,2072300.0],["2022-09-01",81.7144,81.8524,79.2313,81.5666,2502200.0],["2022-09-02",83.1924,84.0201,81.0444,81.8228,1353600.0],["2022-09-06",81.4976,82.887,80.6601,81.7045,1349700.0],["2022-09-07",81.537,84.3058,81.34,83.7738,1715300.0],["2022-09-08",82.6505,85.1729,81.8523,84.8773,1400000.0],["2022-09-09",86.2174,88.6906,86.0795,87.5378,1804600.0],["2022-09-12",87.5377,87.587,85.4488,86.0992,1902900.0],["2022-09-13",82.7096,83.6752,81.7242,81.941,2477400.0],["2022-09-14",82.6603,82.887,81.0542,82.414,1372900.0],["2022-09-15",81.9115,82.9855,80.2068,81.1429,1810400.0],["2022-09-16",80.325,81.2513,79.2412,80.8965,3571000.0],["2022-09-19",80.0492,81.8326,79.724,81.2808,1534800.0],["2022-09-20",80.2167,80.5714,78.581,79.655,1674800.0],["2022-09-21",79.8521,83.3501,79.7339,79.7831,1782600.0],["2022-09-22",79.4087,79.9211,77.6646,78.6204,1955800.0],["2022-09-23",77.9406,78.5712,76.1768,78.0292,1909800.0],["2022-09-26",78.0391,79.2609,76.0191,76.0782,1427100.0],["2022-09-27",77.911,78.5317,76.0684,77.2212,1570700.0],["2022-09-28",76.7581,78.1179,76.3935,77.7927,1619100.0],["2022-09-29",76.5216,76.9256,75.0633,76.0388,1601000.0],["2022-09-30",74.551,76.0487,73.9105,74.0484,1744800.0],["2022-10-03",75.0535,78.5613,74.3638,77.5366,2160200.0],["2022-10-04",79.655,81.0247,79.2609,80.4729,1493800.0],["2022-10-05",78.8274,81.6257,78.0785,80.7488,1193800.0],["2022-10-06",80.5615,81.9804,79.8127,80.8079,1216200.0],["2022-10-07",78.4726,78.985,75.5264,76.1965,2321800.0],["2022-10-10",76.4724,76.4724,73.6543,74.9944,1701400.0],["2022-10-11",73.7528,74.8072,71.792,72.935,1761600.0],["2022-10-12",72.797,73.0729,70.8855,70.9446,1928300.0],["2022-10-13",67.9984,74.7382,66.816,74.009,3403800.0],["2022-10-14",74.9549,76.0093,70.1563,70.3238,2410300.0],["2022-10-17",72.4719,72.866,70.0775,70.4618,2107000.0],["2022-10-18",72.9941,73.4277,70.0677,71.7132,1717100.0],["2022-10-19",71.4865,73.1813,71.122,72.1073,1524300.0],["2022-10-20",72.4719,74.4918,72.0974,72.866,1455900.0],["2022-10-21",73.0927,76.3049,72.6493,76.1374,2158500.0],["2022-10-24",76.7975,77.1227,75.5067,76.3246,2094900.0],["2022-10-25",77.0045,79.0737,76.9651,78.4825,2186600.0],["2022-10-26",78.4825,83.9511,77.5168,81.0444,4210700.0],["2022-10-27",81.9607,83.0545,78.6204,78.6894,2147500.0],["2022-10-28",78.7485,82.414,78.7485,82.1282,1665100.0],["2022-10-31",81.2414,81.6257,79.4383,80.1575,1499000.0],["2022-11-01",82.0593,82.3549,80.4729,81.0148,1220700.0],["2022-11-02",81.0444,82.5224,78.0194,78.2756,1959700.0],["2022-11-03",76.9453,79.7338,76.1472,78.916,1359100.0],["2022-11-04",81.537,83.5865,80.1181,83.4782,2344900.0],["2022-11-07",84.5128,84.6507,82.0593,84.2861,1737500.0],["2022-11-08",85.3306,85.9316,83.4979,85.1828,2087300.0],["2022-11-09",83.6752,84.5325,82.8771,83.1333,1639700.0],["2022-11-10",88.6808,92.0506,87.4097,91.9619,2472700.0],["2022-11-11",91.9225,95.4698,91.2919,94.8983,1716400.0],["2022-11-14",93.44,94.9968,92.6615,92.7601,1254600.0],["2022-11-15",95.9526,96.3073,93.371,95.1741,1581800.0],["2022-11-16",92.2181,93.2626,89.6956,90.1391,2188800.0],["2022-11-17",87.5082,91.5481,87.2619,91.154,1346500.0],["2022-11-18",92.7009,92.8586,90.0208,91.5382,1507500.0],["2022-11-21",90.2868,90.4544,89.2719,89.7646,1014400.0],["2022-11-22",90.8387,91.6565,89.3212,91.5678,1401900.0],["2022-11-23",91.7649,94.1593,91.2722,92.6517,883000.0],["2022-11-25",91.823,92.4347,91.3298,91.3396,530300.0],["2022-11-28",90.0375,91.0042,88.4985,89.0017,1306600.0],["2022-11-29",88.9227,89.6429,87.6699,87.9856,1099900.0],["2022-11-30",88.4591,92.2176,86.6735,92.188,2426400.0],["2022-12-01",93.0956,93.3323,89.1891,91.0437,1552900.0],["2022-12-02",88.8931,91.5567,88.7846,91.4186,1177200.0],["2022-12-05",90.9056,92.5333,90.4222,92.1288,1617000.0],["2022-12-06",92.0993,92.1683,88.2914,89.1694,1333600.0],["2022-12-07",88.2717,90.2348,87.8376,90.1263,1444600.0],["2022-12-08",90.9253,93.8454,90.4518,93.5099,1619900.0],["2022-12-09",91.9217,93.5593,91.1029,91.1621,2039300.0],["2022-12-12",90.6294,93.5691,90.1855,93.3126,1210200.0],["2022-12-13",97.4362,97.8111,94.0229,95.2067,1553800.0],["2022-12-14",94.4964,95.9564,91.8822,92.8786,1462900.0],["2022-12-15",91.0536,91.2607,87.1076,87.3246,2566800.0],["2022-12-16",86.8215,88.3012,86.0126,87.8179,3091200.0],["2022-12-19",88.2125,88.2914,85.3812,87.2062,1323600.0],["2022-12-20",85.7462,88.5084,85.4207,86.6045,1314300.0],["2022-12-21",87.4627,88.8043,87.1273,88.538,1543600.0],["2022-12-22",86.4269,86.4269,82.619,84.9472,2146800.0],["2022-12-23",84.2961,85.4404,83.2307,85.3911,858600.0],["2022-12-27",84.4736,84.8682,82.8755,83.6154,1156000.0],["2022-12-28",82.8755,84.2467,82.185,83.1024,990300.0],["2022-12-29",84.8978,86.9399,84.0988,86.3085,1137300.0],["2022-12-30",84.6808,86.2789,84.1974,86.1704,677400.0],["2023-01-03",87.6502,87.956,84.3947,84.7696,1033200.0],["2023-01-04",86.0619,86.6932,84.592,86.2395,2025400.0],["2023-01-05",85.6673,87.226,84.7893,85.9435,998700.0],["2023-01-06",87.0878,90.5603,86.5453,90.0079,1444500.0],["2023-01-09",91.6849,94.5359,91.1226,91.9513,1654500.0],["2023-01-10",92.1782,94.161,91.5567,93.5001,1160400.0],["2023-01-11",93.8059,95.0587,92.484,95.039,870000.0],["2023-01-12",95.7591,95.7591,92.701,94.8417,1165700.0],["2023-01-13",94.2104,96.9134,93.9835,96.1242,1464500.0],["2023-01-17",96.0354,96.5286,94.1709,95.335,1668200.0],["2023-01-18",95.9959,97.1106,94.5162,94.6148,1326800.0],["2023-01-19",93.5593,93.9637,91.3495,92.5826,1542600.0],["2023-01-20",94.1117,96.2327,93.1745,96.213,1421100.0],["2023-01-23",96.8147,103.0592,96.5779,102.1023,2617700.0],["2023-01-24",100.6226,101.8458,100.4746,101.6288,1193300.0],["2023-01-25",99.1823,102.1911,98.8962,102.0431,1501200.0],["2023-01-26",98.3635,103.5525,96.9331,102.27,3941600.0],["2023-01-27",100.1885,102.8126,97.9886,102.0431,2593000.0],["2023-01-30",100.7015,101.2046,98.6693,98.8173,2067200.0],["2023-01-31",98.6496,100.3464,97.673,100.3266,1973300.0],["2023-02-01",100.81,107.3012,100.5535,106.5317,2784100.0],["2023-02-02",108.4159,110.5467,107.9325,110.0338,2352900.0],["2023-02-03",106.9362,109.2347,105.6241,106.5317,1608800.0],["2023-02-06",105.9792,107.0348,104.9336,105.5057,1411500.0],["2023-02-07",105.4761,109.3925,105.3676,108.7118,1824000.0],["2023-02-08",106.9953,108.8204,105.8313,106.1765,1129800.0],["2023-02-09",107.8832,108.7908,105.2986,106.2061,1906400.0],["2023-02-10",104.8842,105.4169,102.8817,104.1345,1414800.0],["2023-02-13",104.4502,106.1469,103.9372,105.3084,1303800.0],["2023-02-14",104.2332,106.8868,103.6511,106.5514,1779300.0],["2023-02-15",104.9928,107.0644,104.3417,106.9953,1202400.0],["2023-02-16",105.6622,106.4423,104.813,104.971,1613900.0],["2023-02-17",104.6747,105.287,102.3442,103.9341,1151500.0],["2023-02-21",102.1467,103.0355,99.7669,99.8952,1976100.0],["2023-02-22",100.0335,101.4456,98.6411,99.5101,1329000.0],["2023-02-23",101.574,102.1072,99.3521,101.7023,1446300.0],["2023-02-24",99.7866,100.6753,98.7398,99.3817,1465400.0],["2023-02-27",100.9815,101.1888,99.3027,99.7076,1404200.0],["2023-02-28",99.7076,101.1494,99.3324,99.8755,1378500.0],["2023-03-01",100.2409,101.3666,99.5694,100.1125,1090100.0],["2023-03-02",98.6312,101.1098,98.1079,100.7741,1484000.0],["2023-03-03",101.1987,102.0974,99.7076,101.7419,1393400.0],["2023-03-06",102.2751,103.2922,99.7471,100.3791,1432100.0],["2023-03-07",100.547,101.1197,98.8485,99.3225,1577500.0],["2023-03-08",99.8261,102.3541,99.4805,101.9591,1474800.0],["2023-03-09",101.89,103.4502,100.2606,100.863,1652100.0],["2023-03-10",101.6628,102.3541,98.7892,100.0236,2371900.0],["2023-03-13",98.7497,102.3837,98.414,101.4456,1749100.0],["2023-03-14",102.9367,104.102,102.1368,103.8551,2529400.0],["2023-03-15",101.9393,102.2652,99.0558,101.3468,2050400.0],["2023-03-16",100.7938,105.1981,100.2409,104.6451,1462900.0],["2023-03-17",105.208,105.5338,103.2231,103.786,2428100.0],["2023-03-20",104.26,105.287,103.5687,105.1684,1326100.0],["2023-03-21",105.7412,106.9262,103.7267,105.0302,1462800.0],["2023-03-22",105.0104,106.9163,103.0058,103.0651,1422100.0],["2023-03-23",104.576,107.5483,104.1908,106.2646,1262800.0],["2023-03-24",105.2475,105.6622,103.1342,105.0105,1679400.0],["2023-03-27",105.4055,106.2251,103.7465,104.0328,1133000.0],["2023-03-28",103.2725,103.6872,100.9222,102.9071,1392400.0],["2023-03-29",104.8327,107.0941,104.3883,106.0473,1689700.0],["2023-03-30",107.3212,107.4891,105.4943,106.2547,1760600.0],["2023-03-31",105.8696,107.3607,105.2672,106.1658,1598200.0],["2023-04-03",105.1685,105.8992,103.6872,105.4647,1236600.0],["2023-04-04",105.5733,105.9683,101.4456,101.8011,1502500.0],["2023-04-05",100.8235,101.0605,98.9867,99.9644,1818500.0],["2023-04-06",98.6806,99.8952,98.0091,99.1348,1216800.0],["2023-04-10",98.1473,101.495,97.7721,101.4456,1788800.0],["2023-04-11",102.3047,102.4627,100.7939,101.0012,948200.0],["2023-04-12",102.1369,102.4133,100.1224,100.2112,941600.0],["2023-04-13",100.2803,101.2185,99.2336,100.6655,975900.0],["2023-04-14",100.4877,101.4752,98.414,99.4903,1369600.0],["2023-04-17",95.5009,97.1401,94.5825,96.8834,2173200.0],["2023-04-18",97.5647,98.5127,96.9327,98.4041,1123500.0],["2023-04-19",97.0216,97.7622,96.439,97.3277,1146700.0],["2023-04-20",96.6365,99.4311,96.6069,98.1671,1315200.0],["2023-04-21",98.0091,98.2263,96.6661,96.7648,988100.0],["2023-04-24",96.7352,97.466,95.6194,96.3797,836700.0],["2023-04-25",95.8959,96.3106,93.1309,93.1704,1750000.0],["2023-04-26",93.6246,93.8814,91.5015,92.1631,2282000.0],["2023-04-27",88.8748,90.119,87.433,89.2401,3472000.0],["2023-04-28",89.3883,90.277,88.5686,90.2375,1638700.0],["2023-05-01",90.5436,91.5509,90.356,91.146,1757500.0],["2023-05-02",91.3435,91.6891,89.8721,91.1559,1620400.0],["2023-05-03",91.0867,92.6667,90.7214,91.0078,1471200.0],["2023-05-04",90.8497,90.988,88.6081,88.855,1311500.0],["2023-05-05",89.8129,91.6101,89.1414,91.4719,2098700.0],["2023-05-08",91.5114,91.7978,89.7635,90.277,1113100.0],["2023-05-09",89.2006,89.2895,87.8478,89.1611,1693300.0],["2023-05-10",90.356,90.3856,88.9933,89.8228,1442500.0],["2023-05-11",90.0696,90.2079,89.2006,90.04,1326000.0],["2023-05-12",90.2968,90.435,88.3415,89.7931,1210700.0],["2023-05-15",90.0696,93.2099,89.4376,93.042,1247200.0],["2023-05-16",92.5384,93.9406,92.1236,92.2619,1033100.0],["2023-05-17",93.2197,94.3455,92.2026,93.7332,1431200.0],["2023-05-18",94.3258,98.098,94.2073,97.3376,2447700.0],["2023-05-19",97.4561,97.9202,95.3429,95.886,1885000.0],["2023-05-22",95.491,97.0413,95.4712,96.5871,1269200.0],["2023-05-23",95.8259,96.4092,94.3924,94.4616,1725300.0],["2023-05-24",93.5125,94.3528,91.9703,93.3247,1959900.0],["2023-05-25",94.4319,97.2692,93.6509,96.162,3968600.0],["2023-05-26",97.2791,103.3986,97.1407,102.5286,3136200.0],["2023-05-30",105.0298,105.0892,99.9187,101.5499,2139700.0],["2023-05-31",99.2663,101.0853,98.2381,99.0488,2176600.0],["2023-06-01",99.375,102.8252,98.4852,101.9256,1694500.0],["2023-06-02",102.7758,102.9142,100.3438,102.0442,1149800.0],["2023-06-05",101.6784,102.0739,99.6221,100.3636,1084000.0],["2023-06-06",99.2761,101.9849,98.9499,101.8959,1335000.0],["2023-06-07",102.9439,104.5948,102.0047,103.0328,1566100.0],["2023-06-08",103.3492,103.7743,101.8169,103.4777,1129700.0],["2023-06-09",104.7135,105.277,103.5172,103.8237,1599100.0],["2023-06-12",105.1979,108.3812,104.585,108.2132,2198800.0],["2023-06-13",109.785,110.8824,109.2018,110.1212,2137600.0],["2023-06-14",109.1622,110.8923,108.1835,109.1029,1855200.0],["2023-06-15",107.4816,109.5873,107.3728,108.836,1553300.0],["2023-06-16",109.9828,110.4968,108.7964,109.7949,3381500.0],["2023-06-20",109.7949,110.7143,106.5424,107.4519,1793900.0],["2023-06-21",106.2557,107.7386,105.5439,105.6724,1450600.0],["2023-06-22",105.0496,106.6017,104.4466,106.5721,1689800.0],["2023-06-23",104.753,105.7911,103.8435,103.9621,2161300.0],["2023-06-26",104.229,106.3743,104.1005,104.7827,1548800.0],["2023-06-27",105.4154,109.2018,104.2983,109.0337,2173900.0],["2023-06-28",107.274,108.1637,106.2656,106.4238,1626500.0],["2023-06-29",106.8587,108.5394,106.0975,108.1538,1618200.0],["2023-06-30",108.9843,111.2877,108.6383,110.0619,2273500.0],["2023-07-03",110.487,110.8033,108.2725,110.2596,639400.0],["2023-07-05",109.1326,109.2611,106.6017,106.8588,1900800.0],["2023-07-06",105.2869,106.2162,104.8717,105.8306,1792100.0],["2023-07-07",106.0184,106.9774,105.0002,105.1287,1990300.0],["2023-07-10",105.3264,108.1934,105.3264,108.1736,1142500.0],["2023-07-11",108.5493,108.5888,106.1272,108.1736,1161700.0],["2023-07-12",109.9729,110.1805,108.6877,109.9729,1344800.0],["2023-07-13",110.7242,113.0474,110.5364,112.7212,1977400.0],["2023-07-14",113.0376,113.6604,111.3965,111.8018,1752200.0],["2023-07-17",112.2467,115.9144,112.1182,114.9258,1788700.0],["2023-07-18",115.4695,116.3,114.4117,115.8156,1310600.0],["2023-07-19",115.8156,116.0627,113.9273,113.9965,1410400.0],["2023-07-20",111.6041,112.3357,110.5265,110.9911,2179700.0],["2023-07-21",112.652,114.3425,112.0489,113.7395,1772500.0],["2023-07-24",114.0064,115.6673,112.8201,113.8285,1565300.0],["2023-07-25",114.2635,116.6954,114.2635,115.8947,1256700.0],["2023-07-26",114.0262,115.0346,111.9106,113.3342,2725300.0],["2023-07-27",117.1699,117.8422,108.8953,109.3599,4265600.0],["2023-07-28",111.6436,111.6436,108.5987,111.0307,3063900.0],["2023-07-31",110.9813,112.306,110.3189,111.6535,1491100.0],["2023-08-01",110.7242,111.6041,109.8938,109.963,1544100.0],["2023-08-02",107.9462,108.2922,105.6625,106.5721,1912600.0],["2023-08-03",105.7021,107.0268,104.6443,106.3348,1652600.0],["2023-08-04",106.0382,107.709,104.9409,106.1865,1193500.0],["2023-08-07",107.6991,107.8078,106.404,107.6793,1096000.0],["2023-08-08",105.6625,105.8702,103.3097,105.0595,1685100.0],["2023-08-09",104.9804,106.4633,104.15,105.2671,1556200.0],["2023-08-10",105.9987,107.7485,105.0694,105.2078,1761900.0],["2023-08-11",103.1119,103.191,100.2647,100.5712,1773300.0],["2023-08-14",100.5712,103.5667,100.1362,103.5469,1463400.0],["2023-08-15",102.6671,102.9439,100.5218,100.7096,1377500.0],["2023-08-16",101.0161,101.9058,100.0374,100.0967,1404700.0],["2023-08-17",100.4526,100.8678,99.1871,99.4738,1072000.0],["2023-08-18",98.4457,100.3834,98.2578,99.9088,1385500.0],["2023-08-21",99.9583,101.9058,99.6815,101.5697,1250900.0],["2023-08-22",103.0427,103.102,100.9172,101.5796,843300.0],["2023-08-23",101.4511,104.7135,101.4511,104.1203,1107300.0],["2023-08-24",105.366,105.366,100.6701,100.9469,1586000.0],["2023-08-25",101.4906,103.1614,100.4526,102.5979,1285500.0],["2023-08-28",103.2701,104.4169,102.6077,103.3789,917700.0],["2023-08-29",102.588,106.4337,102.588,106.147,1435900.0],["2023-08-30",105.7318,107.0367,104.9508,106.147,909000.0],["2023-08-31",105.5532,107.2949,105.5532,106.7506,1621100.0],["2023-09-01",107.8887,108.0371,106.4735,107.3345,624600.0],["2023-09-05",106.7506,106.8595,104.8308,105.5136,1368300.0],["2023-09-06",104.9198,106.3647,103.7916,104.4844,1463700.0],["2023-09-07",102.2577,102.9208,97.7945,98.6555,3224300.0],["2023-09-08",98.4279,99.4967,97.9529,98.6654,1666700.0],["2023-09-11",99.9519,99.9519,96.5971,97.8737,1404000.0],["2023-09-12",97.5471,98.7446,96.7752,96.8148,1235000.0],["2023-09-13",96.033,97.8143,95.9934,96.6466,1620900.0],["2023-09-14",97.9034,97.9925,96.508,96.9435,1133200.0],["2023-09-15",96.1023,96.3398,93.9053,94.4991,3275400.0],["2023-09-18",94.1428,95.934,93.935,95.7559,1239500.0],["2023-09-19",95.6668,97.1018,95.1127,96.7752,2014300.0],["2023-09-20",97.3888,97.8836,94.9147,94.9939,1161000.0],["2023-09-21",94.3902,95.6471,94.222,94.6179,1487800.0],["2023-09-22",95.6075,96.0429,94.1923,94.41,1019800.0],["2023-09-25",94.0142,95.8153,93.9548,95.4392,966500.0],["2023-09-26",96.3101,96.607,94.5288,94.8356,1410600.0],["2023-09-27",95.845,96.3299,94.509,95.4788,1852700.0],["2023-09-28",95.3898,99.6253,95.2512,98.6456,1583900.0],["2023-09-29",100.0608,100.4764,99.2196,99.4175,1331200.0],["2023-10-02",99.467,100.5754,98.6258,99.6253,1357800.0],["2023-10-03",99.0613,99.8035,96.8643,97.5372,1152500.0],["2023-10-04",98.1211,99.6748,97.3195,99.2295,1002700.0],["2023-10-05",98.7446,99.9024,97.2404,98.5071,1069900.0],["2023-10-06",97.7352,100.3478,96.9534,99.6253,1242200.0],["2023-10-09",98.3586,98.5071,96.9534,98.0221,953400.0],["2023-10-10",98.2003,99.5858,97.9727,98.5565,1241800.0],["2023-10-11",98.7149,99.3878,97.5076,98.5269,991500.0],["2023-10-12",98.5368,100.417,97.4878,98.3586,1135500.0],["2023-10-13",98.4675,98.5071,94.2913,94.608,1532800.0],["2023-10-16",94.6673,96.2705,94.4298,95.9934,1900700.0],["2023-10-17",94.1626,96.4091,92.9157,95.5184,1540200.0],["2023-10-18",93.6381,94.4199,92.1141,93.1037,1410900.0],["2023-10-19",93.9053,94.222,91.3125,91.7776,1927300.0],["2023-10-20",91.3719,92.2527,90.5802,90.788,1264000.0],["2023-10-23",90.0557,91.8469,89.7093,89.9765,1325100.0],["2023-10-24",90.3427,91.174,89.5015,90.6594,1342900.0],["2023-10-25",89.9171,90.1843,85.6222,86.9978,2722900.0],["2023-10-26",84.5138,88.8582,83.9002,84.2367,2954300.0],["2023-10-27",83.9497,84.3752,81.9012,82.97,2015500.0],["2023-10-30",82.9502,83.3262,81.0996,82.5939,1656300.0],["2023-10-31",82.5247,83.1976,81.7923,82.4059,1540200.0],["2023-11-01",82.4059,82.6335,80.2386,81.9012,2091200.0],["2023-11-02",82.9106,85.83,82.871,85.0086,2277600.0],["2023-11-03",86.2358,87.4233,85.9587,86.7899,1606700.0],["2023-11-06",87.2155,87.4728,85.7409,86.7009,1250200.0],["2023-11-07",86.6712,87.0571,85.8498,86.1269,1284300.0],["2023-11-08",86.0675,86.4733,85.167,85.4836,1434400.0],["2023-11-09",86.0279,86.1071,83.7815,84.0487,2676700.0],["2023-11-10",85.1175,87.542,84.3159,87.2056,1798300.0],["2023-11-13",86.5227,86.9978,84.8602,85.7212,1703300.0],["2023-11-14",88.6108,89.9171,88.2249,89.7093,2095400.0],["2023-11-15",90.1645,91.5302,89.4916,90.4219,1371900.0],["2023-11-16",90.2932,90.8375,89.4421,89.7984,1995600.0],["2023-11-17",90.0656,91.1443,89.64,91.1344,1330800.0],["2023-11-20",91.362,92.3912,91.0156,92.1141,1665700.0],["2023-11-21",91.7974,92.2527,90.3229,90.8078,1427100.0],["2023-11-22",91.8172,92.9553,91.0156,91.4808,1306400.0],["2023-11-24",91.5303,91.9563,91.3024,91.6393,472300.0],["2023-11-27",90.8863,91.5996,90.2918,91.0844,818500.0],["2023-11-28",90.589,91.134,89.6973,90.4008,1063700.0],["2023-11-29",91.7483,93.3038,91.6195,91.9068,1724600.0],["2023-11-30",92.0851,92.6895,90.4503,91.3817,2072900.0],["2023-12-01",90.916,93.0462,90.2819,92.9967,934500.0],["2023-12-04",92.2635,92.5904,90.4305,92.3031,1381400.0],["2023-12-05",91.3619,91.3718,89.41,90.4008,1352600.0],["2023-12-06",91.8176,92.3824,90.2819,90.381,1601100.0],["2023-12-07",91.0646,92.1743,90.272,91.7582,1331900.0],["2023-12-08",91.4114,92.7093,90.9952,91.4411,1688300.0],["2023-12-11",92.5013,96.4447,92.5013,95.8403,2222200.0],["2023-12-12",95.4538,96.2762,95.2061,95.4538,913000.0],["2023-12-13",95.2953,98.1191,94.6612,97.2571,1403200.0],["2023-12-14",98.5749,104.6881,98.5749,104.4206,3680700.0],["2023-12-15",103.2217,105.2727,103.1425,104.1927,4609900.0],["2023-12-18",104.1036,104.4999,102.6867,104.3116,2556800.0],["2023-12-19",105.025,105.9564,104.5098,104.9061,1379500.0],["2023-12-20",104.1036,105.778,102.4787,102.657,1870700.0],["2023-12-21",105.0151,106.0356,104.7079,105.6096,1812100.0],["2023-12-22",106.0158,106.8283,105.57,106.64,832200.0],["2023-12-26",107.0859,109.8304,107.0859,109.335,1389000.0],["2023-12-27",109.979,110.2267,108.7802,109.7313,1261700.0],["2023-12-28",110.0484,110.1574,108.909,109.4242,874600.0],["2023-12-29",108.9288,109.6223,107.3534,107.5218,1365800.0],["2024-01-02",106.0158,106.0158,102.6867,103.8063,2383800.0],["2024-01-03",101.7653,102.1418,100.1503,100.8141,1376800.0],["2024-01-04",99.2684,101.5869,99.0306,100.6457,1441900.0],["2024-01-05",100.7646,102.221,100.6358,101.8247,1404500.0],["2024-01-08",102.2309,105.0646,102.122,104.916,1421600.0],["2024-01-09",103.4001,104.8268,103.2019,104.272,1055100.0],["2024-01-10",104.49,104.5296,102.3399,103.9153,1148100.0],["2024-01-11",103.8658,104.7079,102.013,104.1333,1803500.0],["2024-01-12",104.0342,105.1439,102.657,103.8459,1191100.0],["2024-01-16",103.0335,104.3414,102.2607,103.1326,1671000.0],["2024-01-17",101.5374,102.0526,99.8233,101.9139,1366100.0],["2024-01-18",103.8361,105.4511,103.3803,105.0448,2416600.0],["2024-01-19",106.2536,108.0767,104.6683,107.72,1934500.0],["2024-01-22",108.9882,110.9302,107.9875,109.0774,1827700.0],["2024-01-23",109.5827,110.4843,108.3838,110.2168,1173300.0],["2024-01-24",111.0194,112.5551,109.444,109.6521,1920900.0],["2024-01-25",111.6436,111.6733,108.7504,108.9387,2007700.0],["2024-01-26",107.7398,107.8191,103.8559,104.49,2095700.0],["2024-01-29",103.2515,105.3619,103.1326,105.0944,1720900.0],["2024-01-30",103.9252,105.461,103.3605,103.628,2111100.0],["2024-01-31",94.6117,97.8813,91.4411,95.7015,6316100.0],["2024-02-01",96.2366,96.2366,92.5112,94.2649,2896400.0],["2024-02-02",94.0766,95.8006,93.0066,95.4836,1809000.0],["2024-02-05",95.4241,96.2762,93.7695,95.3647,1957800.0],["2024-02-06",95.7808,96.8905,95.3449,96.8509,1543200.0],["2024-02-07",97.7327,97.7327,95.4241,96.6131,1380300.0],["2024-02-08",96.5041,98.6542,96.5041,97.5643,1887800.0],["2024-02-09",98.4065,101.4779,97.9012,101.369,1653900.0],["2024-02-12",101.3095,103.8063,100.9726,101.9634,1361900.0],["2024-02-13",98.4461,99.1495,96.5735,98.0002,1886300.0],["2024-02-14",99.2783,100.8735,99.1,100.6357,1453900.0],["2024-02-15",102.7586,103.1157,100.8837,101.7368,2115900.0],["2024-02-16",102.3419,103.2645,100.8143,101.4194,1608800.0],["2024-02-20",99.8025,100.9929,98.0467,99.366,1446200.0],["2024-02-21",97.4813,98.8105,97.025,98.7808,1110600.0],["2024-02-22",100.6953,102.5106,99.5446,101.6575,1858500.0],["2024-02-23",101.6674,101.8956,99.2271,99.3363,1451200.0],["2024-02-26",100.0902,101.7368,99.3859,101.3301,1272700.0],["2024-02-27",102.084,102.084,99.2371,99.4652,1675400.0],["2024-02-28",98.1955,99.8819,97.9673,99.5446,1226200.0],["2024-02-29",101.0921,103.0066,100.5961,102.7586,2391900.0],["2024-03-01",103.2248,105.9329,101.9352,105.0302,2008900.0],["2024-03-04",105.7841,106.0718,104.5838,104.9806,1252200.0],["2024-03-05",103.8696,104.5739,101.6079,102.9272,1264900.0],["2024-03-06",105.1393,106.9149,104.9112,105.8932,1497400.0],["2024-03-07",106.3694,109.6627,106.1809,109.1072,1576700.0],["2024-03-08",109.6726,110.0297,105.2286,105.2683,1632700.0],["2024-03-11",104.9608,105.7444,103.7208,105.4964,1565600.0],["2024-03-12",106.1809,107.5498,104.4053,107.3316,1505400.0],["2024-03-13",105.8337,107.4506,103.9688,104.6036,1808400.0],["2024-03-14",104.9806,105.3774,101.9154,103.0165,1646700.0],["2024-03-15",101.7864,103.5026,101.7071,102.2328,3409700.0],["2024-03-18",103.4133,104.3953,101.8658,102.0344,1767200.0],["2024-03-19",101.0028,102.957,100.6853,102.6495,2253300.0],["2024-03-20",103.3141,106.9348,103.3141,106.2503,2435200.0],["2024-03-21",108.4823,112.0931,107.9764,110.5555,2562700.0],["2024-03-22",110.0297,111.3689,109.7818,109.8611,1812700.0],["2024-03-25",107.9168,109.3651,107.7482,108.026,1561800.0],["2024-03-26",108.3037,109.3354,107.1233,107.2721,1732700.0],["2024-03-27",108.1152,110.7836,107.649,110.6448,1256500.0],["2024-03-28",110.744,112.3708,110.6745,111.9244,2046900.0],["2024-04-01",111.9443,113.9084,110.982,112.0434,1346600.0],["2024-04-02",110.3769,110.7936,108.4029,109.256,1187200.0],["2024-04-03",108.0855,109.5338,107.6093,107.9764,1595600.0],["2024-04-04",109.7718,110.1587,104.7624,105.0996,2475900.0],["2024-04-05",105.0203,106.8653,104.8516,106.409,1143900.0],["2024-04-08",107.0935,108.2839,106.8058,106.9546,1154700.0],["2024-04-09",108.0657,110.367,107.8375,110.2976,1439400.0],["2024-04-10",107.4804,108.2144,104.9211,105.546,1516900.0],["2024-04-11",106.8157,108.6509,104.9707,108.5815,1905300.0],["2024-04-12",106.7463,107.8474,104.3953,105.0203,1841400.0],["2024-04-15",106.5777,107.1233,103.1058,103.5819,1605200.0],["2024-04-16",104.1176,105.3377,103.0562,104.0878,1269400.0],["2024-04-17",103.7803,104.0878,100.725,101.2508,2237600.0],["2024-04-18",100.606,101.7368,99.2172,99.3958,2113800.0],["2024-04-19",99.3264,99.8521,95.0311,95.1997,2920000.0],["2024-04-22",96.3207,97.9078,95.4279,96.9754,2302900.0],["2024-04-23",97.263,99.5446,97.263,99.0486,1927800.0],["2024-04-24",101.2706,101.846,98.6716,99.8918,2437300.0],["2024-04-25",106.5578,108.9584,103.1653,108.0359,7876500.0],["2024-04-26",109.5536,113.7496,109.385,113.214,5205500.0],["2024-04-29",113.2239,117.6878,113.085,117.3406,2185300.0],["2024-04-30",116.428,117.8763,115.317,115.3864,2337700.0],["2024-05-01",114.1266,116.2891,110.8928,112.8271,3360100.0],["2024-05-02",114.94,116.6561,113.0949,116.4478,2468900.0],["2024-05-03",119.0964,120.8819,118.1441,119.4733,2694100.0],["2024-05-06",120.2272,121.2986,119.2055,120.9712,2078500.0],["2024-05-07",122.0525,122.6576,119.8106,120.1181,2750500.0],["2024-05-08",118.0449,119.7908,117.5191,119.4634,1795000.0],["2024-05-09",119.5924,122.112,119.2948,121.6259,1927000.0],["2024-05-10",122.727,123.104,121.2589,121.9334,1386300.0],["2024-05-13",122.0128,124.9292,121.9235,123.8479,2206300.0],["2024-05-14",123.8083,126.3576,123.8083,126.0898,1738700.0],["2024-05-15",128.292,131.5853,127.4885,130.891,3351700.0],["2024-05-16",130.6727,131.6945,130.1172,130.4347,2407800.0],["2024-05-17",131.5258,132.3889,129.8494,130.8513,1968100.0],["2024-05-20",133.9165,139.0946,133.609,138.3903,3406100.0],["2024-05-21",136.762,139.6313,136.4046,139.264,1913800.0],["2024-05-22",139.7207,141.9843,138.6881,141.8354,2062300.0],["2024-05-23",144.1785,144.5955,137.9336,139.2441,2292400.0],["2024-05-24",140.1774,143.97,140.1774,142.9771,2134000.0],["2024-05-28",143.1856,145.4791,142.0141,144.1884,2087500.0],["2024-05-29",141.4085,143.0863,140.7036,140.8525,2079800.0],["2024-05-30",141.061,141.6369,139.125,140.2568,2274400.0],["2024-05-31",140.3164,141.6368,134.9849,139.9292,3212800.0],["2024-06-03",142.8084,144.5955,137.9534,140.0086,1730500.0],["2024-06-04",139.3434,140.7631,137.5761,138.6186,2583500.0],["2024-06-05",140.9816,144.4962,140.0483,144.3472,2182900.0],["2024-06-06",143.2254,143.6722,141.7858,142.2028,1319100.0],["2024-06-07",141.7957,143.3941,138.43,139.8895,1253100.0],["2024-06-10",138.3009,143.136,138.3009,142.0538,1467700.0],["2024-06-11",140.9915,143.5232,140.1972,143.414,1238700.0],["2024-06-12",146.4223,151.1382,146.045,147.7924,2573500.0],["2024-06-13",144.3969,147.008,143.8211,146.5811,1282600.0],["2024-06-14",143.8409,145.4592,143.6523,144.0196,1060200.0],["2024-06-17",143.5331,143.9501,140.4852,143.7019,2452000.0],["2024-06-18",146.2535,150.8602,145.9258,150.6616,2893200.0],["2024-06-20",149.4405,149.7582,145.1316,146.8889,3293600.0],["2024-06-21",146.5414,148.4675,145.2209,147.3853,6175700.0],["2024-06-24",145.6776,147.8321,144.2281,144.4863,1785700.0],["2024-06-25",144.7642,146.9484,143.2452,146.5116,2007200.0],["2024-06-26",146.2138,146.9386,143.7317,145.8167,1343400.0],["2024-06-27",145.9457,147.1867,144.7841,146.5116,1365300.0],["2024-06-28",147.7824,150.4333,145.3202,147.2264,2826200.0],["2024-07-01",146.9385,147.703,144.4068,146.7102,1159600.0],["2024-07-02",145.9457,149.6589,144.3869,148.5271,1203700.0],["2024-07-03",148.9242,151.575,147.7725,150.612,990200.0],["2024-07-05",151.575,151.575,148.8249,150.1156,929900.0],["2024-07-08",151.0687,153.789,150.7311,153.0643,1518900.0],["2024-07-09",153.5309,154.9904,152.002,152.3792,1223300.0],["2024-07-10",153.2529,158.4653,152.7168,157.9887,1783300.0],["2024-07-11",160.0637,160.0637,153.3621,153.6897,2082600.0],["2024-07-12",154.8613,157.7206,153.4515,155.2088,1907500.0],["2024-07-15",156.0527,159.9942,155.9534,158.3461,2113500.0],["2024-07-16",160.0538,162.0394,157.8298,161.8309,1472000.0],["2024-07-17",157.5121,158.5347,151.0687,151.2573,3141600.0],["2024-07-18",150.7411,152.4289,146.0847,148.4476,2945700.0],["2024-07-19",147.9512,149.2022,144.9529,145.3699,2001000.0],["2024-07-22",149.917,154.067,148.0306,153.3522,2252100.0],["2024-07-23",150.751,153.0345,150.4829,151.1779,1309100.0],["2024-07-24",148.5469,149.6191,142.1531,142.5105,3150200.0],["2024-07-25",127.5188,129.0378,119.4868,123.4482,6539000.0],["2024-07-26",124.2623,125.6821,122.1476,125.553,2617200.0],["2024-07-29",127.4493,129.3357,126.2281,127.0125,1744200.0],["2024-07-30",127.6677,127.7769,119.2386,120.4697,2812500.0],["2024-07-31",125.8409,130.6363,125.0268,130.2193,4440800.0],["2024-08-01",127.8465,130.676,118.7919,120.8669,3950700.0],["2024-08-02",118.8911,119.1393,114.89,116.4289,3522600.0],["2024-08-05",110.3628,118.7621,108.3672,115.5552,2725900.0],["2024-08-06",116.2502,121.3236,115.4957,117.4714,1623700.0],["2024-08-07",121.1151,122.2965,112.686,113.4306,2599900.0],["2024-08-08",117.4615,122.1973,114.4929,121.9987,2255200.0],["2024-08-09",120.8569,122.3561,119.1493,120.847,1189000.0],["2024-08-12",121.7704,122.9419,119.6258,121.4427,989500.0],["2024-08-13",122.7532,126.4863,122.0384,126.1686,1730400.0],["2024-08-14",126.6153,127.4295,122.6242,124.3517,1323700.0],["2024-08-15",128.2337,131.5001,126.933,130.7852,2169400.0],["2024-08-16",130.4576,132.5326,128.6109,132.1652,1338200.0],["2024-08-19",131.4107,133.1879,129.3556,133.0191,1347800.0],["2024-08-20",131.7383,133.5751,129.1868,130.7852,1671900.0],["2024-08-21",132.2943,135.6103,131.2717,134.4388,1409400.0],["2024-08-22",134.8757,135.1934,129.6037,130.259,1815000.0],["2024-08-23",132.8503,136.5337,132.056,134.965,1846900.0],["2024-08-26",134.4885,134.8161,131.5696,132.0461,1648600.0],["2024-08-27",131.1426,135.0743,129.6931,134.0119,1066200.0],["2024-08-28",133.1779,134.7962,129.6534,131.3611,1352700.0],["2024-08-29",133.1978,137.0996,131.8674,132.9992,1496200.0],["2024-08-30",135.8586,136.8216,133.5254,135.7493,1497100.0],["2024-09-03",132.5326,133.3566,122.9022,123.6468,3193900.0],["2024-09-04",122.7532,127.4791,121.7505,125.8509,1632000.0],["2024-09-05",123.2472,127.2223,123.1776,125.3142,1317100.0],["2024-09-06",124.1317,125.0857,119.0634,120.6932,2298400.0],["2024-09-09",123.1081,124.0621,121.1901,123.4261,1618800.0],["2024-09-10",123.9229,124.8372,121.1503,124.5888,904700.0],["2024-09-11",124.9962,131.0383,123.5851,130.6905,2644600.0],["2024-09-12",130.1439,130.6209,126.4968,127.3912,1478400.0],["2024-09-13",128.3651,131.416,128.0372,130.4123,1122700.0],["2024-09-16",127.5403,128.703,123.8136,127.1825,1974100.0],["2024-09-17",128.8123,130.8197,127.8682,128.9017,1142900.0],["2024-09-18",129.7464,131.3563,126.8347,127.0633,1361400.0],["2024-09-19",133.1451,135.1227,130.5712,132.9861,2522600.0],["2024-09-20",131.3861,131.8433,127.2918,128.1465,4334400.0],["2024-09-23",129.18,129.7166,128.1067,128.8819,1116000.0],["2024-09-24",130.7402,131.0284,128.6036,130.2036,965500.0],["2024-09-25",129.0409,131.5551,128.7924,129.816,1736500.0],["2024-09-26",135.9078,137.5475,132.1712,136.5538,2101400.0],["2024-09-27",136.8618,137.5674,132.8868,133.801,1701900.0],["2024-09-30",132.1017,133.4631,130.5514,133.0954,1261800.0],["2024-10-01",131.9725,133.016,127.0235,128.1862,2249400.0],["2024-10-02",128.8719,133.165,128.1067,130.6209,1307900.0],["2024-10-03",128.8421,131.6743,127.5701,128.2061,1409700.0],["2024-10-04",131.1775,131.4557,128.4446,129.6868,1247100.0],["2024-10-07",128.5241,130.2533,127.4409,128.703,927200.0],["2024-10-08",128.9614,129.508,127.4906,128.5937,1071900.0],["2024-10-09",128.3353,130.4719,128.2955,129.657,1434300.0],["2024-10-10",127.6794,128.5738,126.4769,128.1365,986400.0],["2024-10-11",127.5005,131.406,127.5005,131.088,1186800.0],["2024-10-14",130.8594,133.324,130.78,132.8072,1423700.0],["2024-10-15",132.6979,134.5165,125.7912,126.5664,2843600.0],["2024-10-16",130.0645,130.0645,125.9801,126.2086,1466400.0],["2024-10-17",129.3788,129.9353,126.3279,126.4173,1915900.0],["2024-10-18",127.0334,127.3415,124.4497,125.2546,1729400.0],["2024-10-21",124.9068,125.6024,123.754,125.1453,2303100.0],["2024-10-22",124.7677,125.4732,124.1813,124.5788,2217500.0],["2024-10-23",123.8335,125.7614,121.7764,123.6546,2821700.0],["2024-10-24",117.4635,117.5628,108.8475,110.0301,7148000.0],["2024-10-25",110.4971,112.8126,110.2984,111.0536,3573700.0],["2024-10-28",111.153,111.4412,109.5332,110.6363,2672100.0],["2024-10-29",110.6363,113.0909,110.3083,112.5344,2284500.0],["2024-10-30",110.7853,112.0673,108.7382,108.7978,2861400.0],["2024-10-31",108.3804,109.1357,104.8724,105.5482,3392300.0],["2024-11-01",106.0152,107.168,105.4488,105.8264,2352100.0],["2024-11-04",104.2761,105.4687,103.4215,103.6203,1830700.0],["2024-11-05",103.5706,104.9022,103.0737,104.7929,3265700.0],["2024-11-06",107.6252,109.1555,106.4724,108.3208,2249700.0],["2024-11-07",110.4474,111.7393,109.9207,110.9443,1761000.0],["2024-11-08",109.5332,110.5866,108.8475,110.199,1721200.0],["2024-11-11",109.8412,109.9406,106.3332,108.132,2027300.0],["2024-11-12",109.2251,109.5431,106.4923,107.655,2213300.0],["2024-11-13",106.4128,107.963,105.3395,105.7171,1780900.0],["2024-11-14",107.3171,107.4761,105.5184,105.8562,1502500.0],["2024-11-15",103.352,104.6041,101.6129,101.9408,3091900.0],["2024-11-18",101.7619,103.7097,101.6228,103.501,2865000.0],["2024-11-19",102.9942,103.4016,101.6625,102.1594,2031700.0],["2024-11-20",101.6526,103.1433,101.2452,102.9346,2315500.0],["2024-11-21",103.8886,105.3097,102.7557,104.8625,2568500.0],["2024-11-22",104.465,107.5755,104.4153,107.5357,1651600.0],["2024-11-25",110.1522,111.7042,108.7793,110.1025,2118100.0],["2024-11-26",111.5351,111.555,107.5158,108.5007,1768300.0],["2024-11-27",108.9683,109.217,105.5858,107.5357,1370600.0],["2024-11-29",109.3862,111.744,109.2469,109.4359,1437400.0],["2024-12-02",109.4757,113.2662,109.4757,112.6195,2785600.0],["2024-12-03",110.9879,115.5046,110.6596,114.8779,2669500.0],["2024-12-04",117.4048,117.5043,114.072,116.2906,2628600.0],["2024-12-05",115.6141,116.4796,112.4504,113.1368,1924100.0],["2024-12-06",114.4003,119.1658,113.9128,117.9023,3466800.0],["2024-12-09",118.4992,121.9912,117.0964,118.9469,2828800.0],["2024-12-10",120.5287,120.5287,115.5345,116.4299,2358700.0],["2024-12-11",118.1709,120.7377,117.3054,119.5836,2361100.0],["2024-12-12",118.738,120.9466,117.186,120.3298,2256800.0],["2024-12-13",122.2897,123.782,121.1854,122.5881,3953900.0],["2024-12-16",127.264,129.5323,124.3888,128.816,3368800.0],["2024-12-17",128.3584,129.6119,126.0801,127.3535,2285800.0],["2024-12-18",129.2737,132.6562,122.3096,123.1353,3468000.0],["2024-12-19",127.2342,129.4328,124.0904,124.548,3295200.0],["2024-12-20",123.971,128.3783,122.8269,125.3041,7149700.0],["2024-12-23",125.4434,128.2091,125.125,127.8112,2080500.0],["2024-12-24",128.2589,129.5025,127.7416,129.2936,716900.0],["2024-12-26",128.9752,131.2037,128.2291,130.1691,1397900.0],["2024-12-27",128.9553,129.3731,126.9656,127.8808,1640200.0],["2024-12-30",125.324,127.6023,124.0307,126.0503,1893700.0],["2024-12-31",126.1597,127.453,124.6077,125.2743,1283400.0],["2025-01-02",126.11,127.7913,125.0853,125.911,1756700.0],["2025-01-03",126.3488,130.7162,125.5628,129.9303,2130800.0],["2025-01-06",134.8449,139.9387,134.6161,139.2821,3888100.0],["2025-01-07",140.5456,143.4208,136.6755,138.1081,3228200.0],["2025-01-08",137.1928,137.8893,133.9197,136.4467,2178100.0],["2025-01-10",135.5911,135.5911,131.721,133.482,1928800.0],["2025-01-13",130.7859,132.9646,128.9553,132.5368,1304500.0],["2025-01-14",133.5516,134.9942,131.5917,133.4919,1300000.0],["2025-01-15",135.5414,136.9541,133.9993,134.2381,1871200.0],["2025-01-16",136.7153,139.0433,134.8748,136.8645,1981400.0],["2025-01-17",139.2821,139.2821,137.0038,137.6903,2253700.0],["2025-01-21",134.3077,134.8052,129.5124,131.6216,4083000.0],["2025-01-22",132.119,135.5414,131.7111,134.1087,2262100.0],["2025-01-23",131.4027,131.93,129.1742,131.154,2214300.0],["2025-01-24",131.3231,131.6415,128.6071,129.2538,2254000.0],["2025-01-27",123.9212,124.747,117.5441,119.6532,5280400.0],["2025-01-28",119.892,122.5384,117.9421,121.3246,2888600.0],["2025-01-29",122.2698,122.8766,120.3198,121.4241,2747400.0],["2025-01-30",101.4769,116.8577,100.2532,114.4899,8838600.0],["2025-01-31",113.2065,118.2803,110.59,115.1962,3706900.0],["2025-02-03",112.0027,112.5399,109.1076,110.5203,3401600.0],["2025-02-04",110.9183,111.9131,109.4658,111.0973,3055100.0],["2025-02-05",110.202,112.7986,109.9632,112.0325,2844600.0],["2025-02-06",112.3011,113.5348,111.1173,113.485,2233200.0],["2025-02-07",113.495,114.0223,110.9282,112.6494,1938200.0],["2025-02-10",114.2213,114.47,112.2514,113.4751,1549800.0],["2025-02-11",112.4504,114.1317,111.6843,112.142,1697300.0],["2025-02-12",109.217,111.356,108.839,110.968,1592400.0],["2025-02-13",111.1968,112.6294,110.5999,112.2613,1755400.0],["2025-02-14",111.8032,113.1776,111.614,112.7892,1838600.0],["2025-02-18",114.1935,115.4882,113.1079,114.6118,2607200.0],["2025-02-19",114.1337,116.1256,113.9644,115.4284,1583400.0],["2025-02-20",115.6973,118.2768,115.5878,118.0676,2424200.0],["2025-02-21",118.8544,120.1491,114.1636,115.4384,2493800.0],["2025-02-24",115.6475,116.016,112.3211,113.1179,2249100.0],["2025-02-25",113.6258,114.0341,110.5085,110.8969,2292500.0],["2025-02-26",112.5402,116.265,111.8929,114.3428,3419300.0],["2025-02-27",115.0798,115.9463,108.2876,108.3673,3028000.0],["2025-02-28",108.9449,110.9069,106.9829,109.413,2831500.0],["2025-03-03",110.5085,111.2355,104.4931,105.3496,3731100.0],["2025-03-04",105.6982,109.2138,102.8,106.7937,3543700.0],["2025-03-05",107.5606,110.2396,106.2161,109.7616,2388800.0],["2025-03-06",106.5348,109.2238,104.7022,104.9612,3451700.0],["2025-03-07",105.7081,108.3971,103.9254,108.0984,2402800.0],["2025-03-10",105.5189,105.6185,102.0232,104.5429,3060500.0],["2025-03-11",91.5161,93.986,82.6424,86.7157,12239400.0],["2025-03-12",88.6677,88.6777,85.8692,86.3871,7114300.0],["2025-03-13",85.8692,87.3133,83.5885,84.9828,4470500.0],["2025-03-14",85.5903,86.5564,83.6682,86.3871,5428900.0],["2025-03-17",86.7954,90.4903,86.7954,89.8031,3563000.0],["2025-03-18",88.359,89.2952,87.4826,88.5084,3674800.0],["2025-03-19",88.3291,90.0919,87.1041,88.1499,2919700.0],["2025-03-20",87.2734,89.0064,87.2236,87.8212,2471000.0],["2025-03-21",86.2377,88.0304,85.0127,87.1539,5930700.0],["2025-03-24",89.3948,90.8389,89.2155,90.6297,3206800.0],["2025-03-25",89.8828,90.9185,89.1059,89.584,1942200.0],["2025-03-26",89.2653,89.9724,86.9647,87.6519,2200700.0],["2025-03-27",86.8253,87.5822,84.9031,85.3314,2161400.0],["2025-03-28",85.421,85.9389,82.1344,82.4432,2363800.0],["2025-03-31",81.029,82.6623,79.2761,82.2639,2825400.0],["2025-04-01",81.5468,82.4332,80.1426,82.2739,3045900.0],["2025-04-02",81.4174,84.5446,80.77,83.2798,1732900.0],["2025-04-03",78.3698,79.4056,74.0873,74.7845,5073900.0],["2025-04-04",70.8107,72.1353,66.8469,68.4404,6747100.0],["2025-04-07",67.1855,75.8402,65.5024,72.5735,7338900.0],["2025-04-08",75.2725,75.8402,66.1199,67.6835,5071700.0],["2025-04-09",69.1176,80.0729,67.8528,79.1168,8851100.0],["2025-04-10",74.8741,76.109,69.994,71.9959,6480600.0],["2025-04-11",72.1353,73.9977,70.2131,73.3503,3689900.0],["2025-04-14",75.2625,75.7107,71.9859,73.5595,3946900.0],["2025-04-15",73.7786,75.0534,73.3902,73.7587,2228200.0],["2025-04-16",70.4422,72.3544,68.1814,70.8705,4925800.0],["2025-04-17",71.0099,71.4979,70.2032,70.9601,3056600.0],["2025-04-21",69.1276,70.2331,67.9623,69.5259,3268300.0],["2025-04-22",70.4522,71.7568,70.1235,70.9999,3250100.0],["2025-04-23",74.7645,75.6011,72.7328,72.8822,3431200.0],["2025-04-24",74.4558,77.2743,74.1272,76.9855,3576800.0],["2025-04-25",75.7804,77.3838,73.2009,76.8062,2588500.0],["2025-04-28",76.1489,78.32,75.0334,76.5174,4841600.0],["2025-04-29",74.7347,76.3381,72.464,74.5853,4966300.0],["2025-04-30",73.3802,74.167,70.98,73.908,4360200.0],["2025-05-01",74.8542,75.392,73.3304,73.4798,3041500.0],["2025-05-02",75.382,76.7863,75.133,75.5713,2526900.0],["2025-05-05",75.153,76.0692,74.9637,75.133,2484900.0],["2025-05-06",74.0475,74.7247,73.44,73.7686,2203600.0],["2025-05-07",73.7686,75.1729,72.8125,74.7845,3310600.0],["2025-05-08",75.8999,77.7125,75.2924,76.5273,2713300.0],["2025-05-09",76.9456,78.0511,76.3979,77.105,2353800.0],["2025-05-12",82.732,83.4291,81.3178,82.722,4715000.0],["2025-05-13",82.6722,85.2816,82.6125,84.5545,2817400.0],["2025-05-14",84.7139,85.5007,83.21,83.9271,2311000.0],["2025-05-15",82.9113,83.4391,82.005,82.6523,2958900.0],["2025-05-16",82.5328,82.5328,81.4174,82.3934,2183400.0],["2025-05-19",80.2322,81.6564,80.1127,81.1385,1840300.0],["2025-05-20",80.6605,81.1285,80.272,81.0887,1614600.0],["2025-05-21",80.1027,81.5767,78.4395,78.6586,2329100.0],["2025-05-22",78.6886,79.297,78.0203,78.2896,1987700.0],["2025-05-23",76.4942,77.2622,75.796,76.7834,1813300.0],["2025-05-27",78.8581,82.1796,78.1799,81.5313,3697400.0],["2025-05-28",81.7906,82.2594,79.706,80.0451,2711200.0],["2025-05-29",81.8006,82.1996,80.0451,80.7732,1803100.0],["2025-05-30",79.9753,80.085,76.8233,78.3993,3849100.0],["2025-06-02",77.8008,79.7558,77.5814,79.287,2453000.0],["2025-06-03",79.2771,81.4315,78.2098,81.242,2151300.0],["2025-06-04",82.0998,82.9576,81.1523,81.8505,2472000.0],["2025-06-05",82.4988,83.4663,80.863,81.5313,2336600.0],["2025-06-06",83.0873,85.551,82.6883,85.0124,3122500.0],["2025-06-09",85.8901,87.7753,85.8901,86.5784,3667900.0],["2025-06-10",87.117,88.663,86.5484,88.4735,3161700.0],["2025-06-11",88.9124,89.3513,85.541,86.5684,2521800.0],["2025-06-12",85.6807,86.349,85.2318,85.6906,2064500.0],["2025-06-13",83.586,84.773,82.7881,82.8679,2736700.0],["2025-06-16",84.3341,88.3239,83.9052,87.4561,4007700.0],["2025-06-17",86.5983,87.9548,85.7904,86.2093,2998700.0],["2025-06-18",86.4188,86.9375,85.2019,86.0397,3291000.0],["2025-06-20",87.2467,87.6057,84.0249,86.0697,6559900.0],["2025-06-23",85.9101,88.1244,85.3615,87.1369,3744100.0],["2025-06-24",89.6505,90.6679,88.8625,90.1592,5908400.0],["2025-06-25",90.4285,90.7377,88.5134,89.9697,3646000.0],["2025-06-26",90.8175,91.5057,89.8001,90.8175,2922900.0],["2025-06-27",90.8175,91.4658,89.042,90.1193,5979700.0],["2025-06-30",90.5582,90.5582,89.4311,89.6904,1932500.0],["2025-07-01",89.2914,92.4234,88.9722,91.6853,3786300.0],["2025-07-02",92.1441,94.5779,92.0144,93.9395,4544200.0],["2025-07-03",94.9669,94.9669,91.9247,92.8224,2188800.0],["2025-07-07",92.4035,93.1216,90.0096,90.3587,3151800.0],["2025-07-08",90.9771,93.5605,90.5682,91.9845,2936200.0],["2025-07-09",91.8349,93.2712,90.8774,92.5431,2058800.0],["2025-07-10",95.1065,98.9667,93.9695,98.3682,7288500.0],["2025-07-11",97.3907,97.7498,95.7249,96.8022,3750800.0],["2025-07-14",96.7623,96.8022,93.351,94.9769,3605100.0],["2025-07-15",96.3633,97.8495,92.7426,92.7924,3654200.0],["2025-07-16",92.2538,92.4932,88.3738,91.7451,3866300.0],["2025-07-17",90.1692,93.0817,90.0794,92.563,2823200.0],["2025-07-18",93.2114,93.8697,92.0643,93.6802,2524400.0],["2025-07-21",95.5354,97.0017,94.548,94.5779,2802100.0],["2025-07-22",94.0891,95.2961,92.0244,93.4607,2641100.0],["2025-07-23",94.4682,94.4682,91.5556,92.7924,2736100.0],["2025-07-24",92.0444,92.3935,89.84,91.0968,3521600.0],["2025-07-25",91.1666,91.5357,89.4211,89.9198,3100400.0],["2025-07-28",91.3462,92.204,90.5582,90.9073,3688400.0],["2025-07-29",91.3761,92.1341,88.9523,90.3188,6754500.0],["2025-07-30",105.46,110.2178,102.2183,107.3751,19844300.0],["2025-07-31",108.223,113.1404,106.8166,107.1557,9399900.0],["2025-08-01",104.1135,105.5299,102.1585,103.894,4812200.0],["2025-08-04",104.7818,105.5797,102.737,105.4501,3635900.0],["2025-08-05",105.8889,107.8838,104.283,106.657,7233600.0],["2025-08-06",106.0286,106.8265,103.0662,104.6122,3358100.0],["2025-08-07",106.7667,107.8838,104.9813,106.1882,2966300.0],["2025-08-08",105.9787,108.1132,104.7319,107.1956,3185700.0],["2025-08-11",107.2953,108.7416,104.313,104.4127,3042600.0],["2025-08-12",105.7293,111.6242,104.6222,111.345,4247300.0],["2025-08-13",112.093,114.0281,110.3675,113.7189,5223800.0],["2025-08-14",112.2127,113.4496,110.3076,111.5345,2431000.0],["2025-08-15",111.3649,111.3649,109.0907,109.1406,3238400.0],["2025-08-18",109.7191,110.8163,109.2403,110.1281,1980200.0],["2025-08-19",110.0882,112.3923,109.2204,110.3375,3171000.0],["2025-08-20",109.759,110.9061,106.0286,109.2403,3571400.0],["2025-08-21",108.0534,109.7091,107.5447,109.0209,2138400.0],["2025-08-22",109.37,116.8708,109.3401,115.0056,4133900.0],["2025-08-25",114.6964,117.3695,114.2076,116.7711,3570200.0],["2025-08-26",116.402,119.514,116.402,118.3071,3563900.0],["2025-08-27",118.4069,118.4069,116.6613,116.6913,3291300.0],["2025-08-28",116.8309,118.4268,116.7013,117.589,2760700.0],["2025-08-29",119.125,119.8831,117.1302,117.9381,4107600.0],["2025-09-02",115.8933,120.7309,114.2076,120.302,3626800.0],["2025-09-03",120.4616,121.8082,118.0877,119.3245,3212700.0],["2025-09-04",117.5491,119.7135,115.7038,119.0852,3136900.0],["2025-09-05",119.8739,123.2487,119.185,120.0137,3531600.0],["2025-09-08",120.0237,121.0721,117.4078,118.7157,3738100.0],["2025-09-09",118.8156,119.814,114.4723,114.8917,4724500.0],["2025-09-10",114.702,117.9369,112.9347,117.6374,4412000.0],["2025-09-11",117.6374,118.5959,114.2527,115.3809,4023900.0],["2025-09-12",114.8218,115.0015,109.3902,112.066,5904200.0],["2025-09-15",112.076,114.1129,110.7381,113.8932,3241300.0],["2025-09-16",114.1229,115.4308,113.2143,113.7534,2871200.0],["2025-09-17",113.5737,116.1597,112.6352,114.1428,2569300.0],["2025-09-18",117.5975,119.3447,114.9116,118.6358,4876800.0],["2025-09-19",119.3148,120.4131,117.3578,119.6643,9576500.0],["2025-09-22",126.264,135.27,125.8247,134.9705,7137400.0],["2025-09-23",135.7892,138.0257,132.9736,134.4713,4341200.0],["2025-09-24",134.3015,134.4613,130.8269,133.0036,3688700.0],["2025-09-25",131.1564,132.9436,128.3907,132.6641,2655300.0],["2025-09-26",131.7954,135.7293,131.1964,135.1003,3276300.0],["2025-09-29",136.8975,137.0672,133.343,134.1218,2854200.0],["2025-09-30",133.7923,137.9159,132.7939,137.4267,3014000.0],["2025-10-01",135.7093,141.3206,135.5795,140.9013,3177100.0],["2025-10-02",144.6754,145.1247,141.5004,144.306,3307400.0],["2025-10-03",146.243,149.2284,144.5956,145.4143,2798300.0],["2025-10-06",147.6708,150.4764,147.0717,147.6408,3706000.0],["2025-10-07",148.839,150.0571,139.5833,139.9228,3689400.0],["2025-10-08",140.3322,144.6555,139.9827,144.3759,2601400.0],["2025-10-09",144.3759,145.2445,141.5802,144.965,2039700.0],["2025-10-10",145.574,147.7706,131.5458,131.8753,5757100.0],["2025-10-13",138.485,139.6932,136.3883,138.9144,3344800.0],["2025-10-14",135.4098,138.6847,134.7908,136.7577,3043200.0],["2025-10-15",139.9727,141.1908,137.4766,140.8114,2373700.0],["2025-10-16",141.7799,142.8383,137.9559,139.0841,1783500.0],["2025-10-17",136.8476,139.5035,136.568,137.9459,1924300.0],["2025-10-20",140.6217,141.2408,138.505,138.9743,2345700.0],["2025-10-21",138.6847,144.1063,138.5849,143.1079,2180200.0],["2025-10-22",141.3106,142.5587,135.6195,138.6248,3917900.0],["2025-10-23",138.3552,145.8935,137.7861,144.8152,2813800.0],["2025-10-24",147.3313,148.7691,143.8467,144.0564,2079600.0],["2025-10-27",147.8705,149.8474,146.4726,147.2714,3940900.0],["2025-10-28",146.8221,147.3912,143.8866,144.1562,5016800.0],["2025-10-29",169.7465,176.9653,161.9087,173.6704,12203800.0],["2025-10-30",172.4823,178.9323,171.4339,176.6059,5268400.0],["2025-10-31",179.721,185.6219,177.7241,181.4783,4540000.0],["2025-11-03",182.5067,184.2839,179.9107,182.7863,3309900.0],["2025-11-04",175.9868,182.0374,174.8286,175.3777,3216500.0],["2025-11-05",176.7756,188.6472,176.2264,187.2993,4135300.0],["2025-11-06",187.459,191.2631,182.5666,184.7333,4504200.0],["2025-11-07",180.2602,182.2171,174.579,181.9975,3627400.0],["2025-11-10",188.088,188.4575,180.39,183.7947,2954400.0],["2025-11-11",183.0758,183.0758,175.3778,176.9553,2928800.0],["2025-11-12",179.9207,180.9891,176.9154,178.9922,2365600.0],["2025-11-13",175.9569,176.7257,167.3402,169.3271,4473200.0],["2025-11-14",163.6659,173.5406,162.9471,169.7066,3208300.0],["2025-11-17",168.2089,173.1113,164.2351,167.1805,3517700.0],["2025-11-18",165.2535,167.0607,162.7474,163.4663,2803700.0],["2025-11-19",164.3249,170.1359,162.5077,167.9693,2726200.0],["2025-11-20",172.013,173.5606,154.4702,155.6584,5142700.0],["2025-11-21",155.0893,160.3711,151.2852,158.6637,3871300.0],["2025-11-24",159.8728,167.4767,159.3732,165.838,5139900.0],["2025-11-25",165.1985,167.9563,160.2325,167.5366,2833700.0],["2025-11-26",169.4851,180.7461,168.6757,179.2374,3744500.0],["2025-11-28",179.5571,182.0251,179.3173,181.7453,1877100.0],["2025-12-01",179.0275,182.7246,177.8984,179.4872,2765800.0],["2025-12-02",186.1918,191.3277,185.7421,189.7889,3721700.0],["2025-12-03",191.3677,196.044,188.8497,194.9249,3339200.0],["2025-12-04",192.8465,200.6903,192.8465,198.472,4260700.0],["2025-12-05",199.8409,202.9585,198.8817,200.6103,2656000.0],["2025-12-08",202.8985,204.837,201.3198,202.8286,2100000.0],["2025-12-09",200.0408,201.7194,197.8425,199.811,1871400.0],["2025-12-10",199.6211,204.5372,198.6719,203.8477,2057200.0],["2025-12-11",200.98,203.8677,195.8241,203.8078,2507100.0],["2025-12-12",201.1499,202.1291,191.6974,193.2162,4163300.0],["2025-12-15",199.751,200.3306,193.3961,194.5452,3223300.0],["2025-12-16",194.2454,195.2246,188.9896,192.1371,3711500.0],["2025-12-17",193.8457,194.4153,182.0151,185.0627,3577500.0],["2025-12-18",192.3469,194.9248,189.1195,190.2985,2754700.0],["2025-12-19",191.7874,196.3337,191.3577,195.0248,7880500.0],["2025-12-22",200.8901,201.8393,196.7534,197.0631,2756500.0],["2025-12-23",195.984,199.1615,195.4544,198.3421,1344900.0],["2025-12-24",198.3421,199.4712,197.1331,198.3721,713100.0],["2025-12-26",199.0915,199.3114,196.5735,198.7418,1247800.0],["2025-12-29",196.5536,198.9317,195.4444,197.203,1717900.0],["2025-12-30",197.8525,198.0424,194.8449,196.5136,1989400.0],["2025-12-31",197.6127,198.1423,193.2462,193.4061,1193900.0],["2026-01-02",199.1315,208.6439,199.1015,207.3949,3224100.0],["2026-01-05",211.6815,221.8234,211.6316,219.3254,4271600.0],["2026-01-06",220.7743,229.4773,219.4453,228.658,3377900.0],["2026-01-07",225.4306,226.5796,219.1356,222.303,2518400.0],["2026-01-08",221.2239,221.2239,212.4709,216.138,3141800.0],["2026-01-09",215.5684,219.2455,215.4885,217.0872,2569900.0],["2026-01-12",217.7667,226.0301,216.4078,224.1816,2448100.0],["2026-01-13",224.1816,230.1368,224.1816,229.0877,2313900.0],["2026-01-14",227.3191,230.9462,224.4314,230.0069,2423500.0],["2026-01-15",235.9722,238.73,227.2991,227.5189,3459800.0],["2026-01-16",229.4574,231.9054,225.4705,227.9685,2298000.0],["2026-01-20",220.2447,228.8878,220.1448,223.8018,2627800.0],["2026-01-21",229.0077,234.6532,225.5305,231.7056,3005500.0],["2026-01-22",237.6109,237.8107,226.12,228.9578,2807300.0],["2026-01-23",228.2983,230.0169,223.9817,228.9977,1830500.0],["2026-01-26",228.9977,234.893,226.8395,231.5657,2084300.0],["2026-01-27",236.5617,239.8391,235.2328,238.75,2805200.0],["2026-01-28",243.3663,250.9503,240.8183,250.2808,3909300.0],["2026-01-29",251.1901,253.4083,239.5094,251.6697,2695100.0],["2026-01-30",248.1825,254.997,238.6101,240.8583,3704500.0],["2026-02-02",240.8583,254.4774,240.4786,249.3315,6576500.0],["2026-02-03",257.9547,285.7725,246.6037,282.7549,11795000.0],["2026-02-04",283.4843,295.265,262.9907,268.856,7187400.0],["2026-02-05",265.5087,281.1462,262.0714,270.9144,3896600.0],["2026-02-06",281.446,301.1403,280.7765,299.8713,5021100.0],["2026-02-09",297.5432,316.2883,296.2642,309.7635,5345100.0],["2026-02-10",309.7534,311.6119,299.2418,304.6475,2930500.0],["2026-02-11",312.1815,325.0313,310.6627,321.1943,3651400.0],["2026-02-12",324.4418,327.7291,307.3753,310.7826,5023400.0],["2026-02-13",308.4635,318.0499,302.3758,314.5412,2600600.0],["2026-02-17",306.1344,315.8707,300.2866,305.4146,2383300.0],["2026-02-18",306.8041,321.6585,304.535,314.7011,2753700.0],["2026-02-19",311.1025,318.1099,308.8634,315.7807,1826700.0],["2026-02-20",318.9595,326.8765,316.1506,324.7274,2603500.0],["2026-02-23",319.1695,323.3779,310.3328,318.3798,2567600.0],["2026-02-24",322.898,332.2945,316.4705,328.9658,2271300.0],["2026-02-25",332.7443,343.5602,330.5652,342.6906,3102700.0],["2026-02-26",343.6702,344.7898,328.376,332.5744,4915300.0],["2026-02-27",323.8777,324.8773,309.883,319.9092,4426300.0],["2026-03-02",310.3828,325.8069,309.9529,325.707,2488700.0],["2026-03-03",308.3935,310.8926,295.2685,304.1051,3698500.0],["2026-03-04",311.3524,314.8811,300.3266,305.0848,3358900.0],["2026-03-05",299.6868,310.2328,291.7698,305.4646,3936100.0],["2026-03-06",293.0293,294.9486,269.0284,272.9469,5896900.0],["2026-03-09",265.2998,296.3281,262.9207,296.3281,6533700.0],["2026-03-10",294.8286,309.673,294.8286,300.6564,2829500.0],["2026-03-11",300.9163,312.502,299.4169,301.876,2580500.0],["2026-03-12",295.3884,296.1381,283.5329,286.5018,2956400.0],["2026-03-13",289.8905,295.4384,284.4626,286.3119,2166100.0],["2026-03-16",295.8483,304.8848,294.5488,298.1574,2448400.0],["2026-03-17",296.8879,299.5569,288.3411,299.287,2481800.0],["2026-03-18",303.0755,307.6838,296.3881,299.9567,2653400.0],["2026-03-19",285.7821,304.1351,283.353,302.2858,2808100.0],["2026-03-20",301.9759,302.8856,284.7524,290.7202,4996200.0],["2026-03-23",300.8964,314.3713,299.8967,303.8053,4243500.0],["2026-03-24",299.8868,327.2964,297.8875,320.0192,3207700.0],["2026-03-25",324.8673,325.687,313.3617,323.2379,3077100.0],["2026-03-26",314.8611,314.8611,296.558,297.2278,3017600.0],["2026-03-27",293.2892,302.2858,293.0693,295.4984,2164200.0],["2026-03-30",300.8864,300.8864,272.9669,276.2457,3130100.0],["2026-03-31",278.1949,297.2777,277.8251,296.3481,3354000.0],["2026-04-01",301.856,316.6904,300.1866,312.0822,2961800.0],["2026-04-02",289.8905,313.3716,289.8905,309.4931,2744900.0],["2026-04-06",312.0022,315.7308,305.8145,315.3109,1762900.0],["2026-04-07",314.3013,320.7388,309.4731,320.359,1894800.0],["2026-04-08",343.9001,358.5546,339.8717,358.1548,5814100.0],["2026-04-09",359.8641,369.5005,357.0951,364.0725,4484300.0],["2026-04-10",370.82,372.8592,365.362,367.8511,3113400.0],["2026-04-13",365.8018,370.2802,361.8833,369.9903,2434700.0],["2026-04-14",366.4316,369.8603,362.3631,365.372,2639900.0],["2026-04-15",362.863,368.051,351.8271,364.8222,2366600.0],["2026-04-16",365.6019,369.1606,358.0548,365.7819,1818600.0],["2026-04-17",375.5981,381.326,370.9599,380.2364,2423200.0],["2026-04-20",382.5655,384.8247,372.8592,375.0683,1819400.0],["2026-04-21",379.0169,387.3037,375.7881,379.7866,1833900.0],["2026-04-22",388.7532,390.6524,376.2079,385.0346,2223200.0],["2026-04-23",389.5928,404.6771,389.223,400.8386,2476200.0],["2026-04-24",408.6756,421.9506,400.9886,417.9221,3234600.0],["2026-04-27",421.2809,421.2809,389.153,401.8482,4027200.0],["2026-04-28",388.8531,396.1904,374.5385,379.9865,4596200.0],["2026-04-29",314.4212,334.8735,301.746,306.2143,13070500.0],["2026-04-30",326.8765,353.4065,326.6067,343.3403,7836300.0],["2026-05-01",343.2804,353.8664,336.5229,345.2896,2876800.0],["2026-05-04",344.29,349.6879,336.6329,337.3126,3100000.0],["2026-05-05",345.4595,365.9918,344.9097,356.9652,3565700.0],["2026-05-06",368.3709,382.8554,364.6523,382.3356,3836200.0],["2026-05-07",378.3971,378.8569,345.4295,353.9763,5001500.0],["2026-05-08",366.8614,367.7311,354.1062,359.6342,3486000.0],["2026-05-11",355.5057,367.3313,354.1163,366.5016,4427900.0],["2026-05-12",356.4754,359.6942,340.1216,358.3147,5646000.0],["2026-05-13",366.1717,366.7615,349.8879,363.2428,3628700.0],["2026-05-14",361.8633,364.8622,353.4565,356.4154,2352500.0],["2026-05-15",339.4418,346.4591,335.1934,337.7524,4251900.0],["2026-05-18",337.7524,341.9109,315.5508,320.9288,4670100.0],["2026-05-19",314.0014,325.0872,309.2932,321.3986,3489000.0],["2026-05-20",327.7362,344.3399,324.3575,344.21,3387500.0],["2026-05-21",345.37,359.47,343.33,353.44,3587000.0],["2026-05-22",355.0,360.34,352.41,358.44,2708500.0],["2026-05-26",371.63,390.35,367.62,389.14,4005700.0],["2026-05-27",402.13,406.65,365.05,375.83,3275000.0],["2026-05-28",381.56,386.3,364.83,382.65,2762100.0],["2026-05-29",385.16,386.97,368.1,374.31,4129200.0],["2026-06-01",366.51,376.7,360.14,369.47,2523400.0],["2026-06-02",370.77,392.9,365.78,392.62,3413100.0],["2026-06-03",397.0,420.6,393.6,409.67,3254600.0],["2026-06-04",396.43,413.87,388.09,406.86,4214000.0],["2026-06-05",389.54,392.92,354.13,357.93,5471100.0],["2026-06-08",377.84,380.17,368.41,374.69,2940900.0],["2026-06-09",386.6,395.65,340.34,369.21,4262100.0],["2026-06-10",360.27,374.82,345.61,347.59,3745800.0],["2026-06-11",358.55,381.54,356.6,381.4,5027400.0],["2026-06-12",381.94,408.0,380.0,403.2,3322900.0],["2026-06-15",426.45,437.77,423.03,432.41,4558000.0],["2026-06-16",432.25,436.25,409.22,409.35,3977800.0],["2026-06-17",429.23,440.75,408.24,408.56,3527600.0],["2026-06-18",421.83,439.5,421.83,437.92,17958200.0],["2026-06-22",456.14,459.19,439.61,457.0,4338500.0],["2026-06-23",410.17,428.67,408.77,420.12,7671700.0],["2026-06-24",423.07,433.0,413.77,427.2,3256600.0],["2026-06-25",454.0,472.37,427.09,471.96,7025300.0],["2026-06-26",453.74,456.24,423.07,436.86,11486400.0],["2026-06-29",440.62,469.11,414.93,463.21,5089100.0],["2026-06-30",467.5,487.91,460.0,483.84,5022400.0],["2026-07-01",461.0,463.66,425.11,427.34,5465800.0],["2026-07-02",427.41,429.74,362.01,369.09,5932300.0],["2026-07-06",386.58,399.8,377.17,379.52,3447047.453696],["2026-07-07",354.055,361.05,328.28,343.11,6725435.331692],["2026-07-08",342.99,354.27,335.06,351.57,3189432.899747],["2026-07-09",379.24,385,360.66,362.75,3708480.459074],["2026-07-10",353.46,362.55,344.97,359.6,1571877.53921],["2026-07-13",345,348.59,334.35,341.11,3101763.693436],["2026-07-14",363.57,365,347.16,353.23,2084984.164979],["2026-07-15",356.3,358,325.14,342.12,3179085.005035],["2026-07-16",332.235,335.39,317.74,322.3,3613032.097143],["2026-07-17",305.885,330.675,296.821,322.355,3517202.122559],["2026-07-20",335.215,351.23,331.275,333.76,2938419.174789],["2026-07-21",360.9999,379.185,356.01,374.04,4001877.983426],["2026-07-22",362.65,376.37,360.8,369.46,2140912.955236],["2026-07-23",362.97,378.495,362.67,373.75,2086927.60248],["2026-07-24",365,371.36,345.465,349.92,2939040.029344],["2026-07-27",349.93,355.25,319.6,334.77,4144961.008469],["2026-07-28",319.34,323.96,301,320.65,5708988.066043],["2026-07-29",367.895,372.23,319.19,319.41,9197190.059463],["2026-07-30",347.9,369,344.5,365.49,7306956.674523],["2026-07-31",382.99,392,362.2344,367.69,3768191.573374],["2026-08-03",359.92,370.4,349.3101,365.8,2696935.77516],["2026-08-04",388.61,409.72,382.87,403.56,4138937.088328],["2026-08-05",402.47,409.4,386.08,389.39,3181415.186723],["2026-08-06",382.01,396.59,370,384.89,2628404.004386],["2026-08-07",397.6,397.6,372.8,379.31,3736988.947939],["2026-08-10",386.658,387,364.26,369.075,720720.494664],["2026-08-11",373.79,387.8099,371.2,379.56,1810252.779691],["2026-08-12",396.5,408.545,393.1619,402.74,2956252.751662],["2026-08-13",399.4,422.32,398,410.52,1878895.216209],["2026-08-14",410.51,419,398.42,418.79,1839891.89459]]}