{"t":"WY","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-05-03",1.2259,1.2584,1.2015,1.2422,116700.0],["1973-05-04",1.2747,1.2991,1.2747,1.2801,256800.0],["1973-05-07",1.2801,1.2829,1.272,1.2747,55800.0],["1973-05-08",1.2747,1.2747,1.2639,1.2747,80100.0],["1973-05-09",1.2747,1.2883,1.272,1.2801,66900.0],["1973-05-10",1.2801,1.2801,1.2639,1.2639,61800.0],["1973-05-11",1.2639,1.2639,1.2313,1.2476,76500.0],["1973-05-14",1.2313,1.2313,1.2151,1.2286,46200.0],["1973-05-15",1.2286,1.2422,1.2151,1.2422,90300.0],["1973-05-16",1.2422,1.2557,1.2422,1.2557,39900.0],["1973-05-17",1.2557,1.2584,1.2395,1.2557,56100.0],["1973-05-18",1.253,1.253,1.2286,1.2476,85200.0],["1973-05-21",1.2422,1.2422,1.2232,1.2259,138300.0],["1973-05-22",1.2286,1.2422,1.2286,1.2286,51300.0],["1973-05-23",1.2313,1.2503,1.2313,1.2476,91500.0],["1973-05-24",1.2476,1.2774,1.2476,1.2774,45300.0],["1973-05-25",1.2801,1.3073,1.2801,1.2991,82800.0],["1973-05-29",1.291,1.291,1.2584,1.2584,25500.0],["1973-05-30",1.2584,1.2584,1.2503,1.2557,16800.0],["1973-05-31",1.2476,1.2476,1.2259,1.2259,82800.0],["1973-06-01",1.2259,1.2476,1.2178,1.234,70800.0],["1973-06-04",1.234,1.2367,1.2259,1.2259,31800.0],["1973-06-05",1.2259,1.2476,1.2178,1.2313,85500.0],["1973-06-06",1.2313,1.2422,1.2259,1.2259,27000.0],["1973-06-07",1.2286,1.2476,1.2286,1.2367,47100.0],["1973-06-08",1.2422,1.272,1.2422,1.272,83400.0],["1973-06-11",1.2801,1.2964,1.2801,1.291,39600.0],["1973-06-12",1.291,1.3073,1.2829,1.3073,144600.0],["1973-06-13",1.3073,1.3208,1.2774,1.291,80400.0],["1973-06-14",1.2883,1.2883,1.2801,1.2883,138900.0],["1973-06-15",1.2829,1.2829,1.2747,1.2801,26400.0],["1973-06-18",1.2801,1.2801,1.2476,1.253,131400.0],["1973-06-19",1.253,1.2666,1.234,1.2557,88800.0],["1973-06-20",1.2557,1.2584,1.2422,1.2584,91200.0],["1973-06-21",1.2584,1.2584,1.2476,1.253,118200.0],["1973-06-22",1.253,1.2801,1.2476,1.2476,43500.0],["1973-06-25",1.2476,1.2557,1.2422,1.2422,16800.0],["1973-06-26",1.2422,1.253,1.2367,1.253,18900.0],["1973-06-27",1.253,1.2557,1.2367,1.253,86400.0],["1973-06-28",1.2584,1.2747,1.2584,1.2747,21900.0],["1973-06-29",1.2747,1.2774,1.2639,1.2747,75300.0],["1973-07-02",1.2747,1.2801,1.2666,1.2774,39300.0],["1973-07-03",1.2774,1.3046,1.2774,1.3018,63000.0],["1973-07-05",1.3018,1.3181,1.2883,1.3127,60900.0],["1973-07-06",1.3127,1.3208,1.3127,1.3208,32400.0],["1973-07-09",1.3208,1.3452,1.3208,1.3398,39600.0],["1973-07-10",1.3642,1.3968,1.3642,1.3669,81600.0],["1973-07-11",1.3886,1.4049,1.3886,1.3968,169200.0],["1973-07-12",1.3968,1.3995,1.3778,1.3886,142800.0],["1973-07-13",1.3886,1.3886,1.3561,1.3642,64500.0],["1973-07-16",1.3642,1.3832,1.3615,1.3724,46500.0],["1973-07-17",1.3778,1.3886,1.3778,1.3778,144000.0],["1973-07-18",1.3778,1.3832,1.3696,1.3696,51000.0],["1973-07-19",1.3696,1.3886,1.3588,1.3778,135000.0],["1973-07-20",1.3778,1.3968,1.3778,1.3968,95100.0],["1973-07-23",1.3968,1.4103,1.3968,1.4022,102600.0],["1973-07-24",1.4022,1.413,1.3995,1.4076,126600.0],["1973-07-25",1.4076,1.4673,1.4076,1.4673,235200.0],["1973-07-26",1.4673,1.4863,1.4646,1.4646,183600.0],["1973-07-27",1.4591,1.4591,1.4266,1.432,70500.0],["1973-07-30",1.4266,1.4266,1.3995,1.413,125700.0],["1973-07-31",1.4103,1.4103,1.3941,1.3968,128400.0],["1973-08-01",1.3968,1.4185,1.3941,1.4103,77400.0],["1973-08-02",1.4103,1.413,1.4049,1.4103,112500.0],["1973-08-03",1.4103,1.432,1.4103,1.4293,75300.0],["1973-08-06",1.432,1.4646,1.432,1.4619,159000.0],["1973-08-07",1.4673,1.4863,1.4673,1.4863,71700.0],["1973-08-08",1.4971,1.5188,1.4971,1.508,193500.0],["1973-08-09",1.5134,1.527,1.5134,1.527,252300.0],["1973-08-10",1.527,1.5405,1.5188,1.5405,169800.0],["1973-08-13",1.5405,1.5405,1.5297,1.5297,116100.0],["1973-08-14",1.5242,1.5242,1.4754,1.4781,97500.0],["1973-08-15",1.4781,1.5025,1.4754,1.4971,81600.0],["1973-08-16",1.4971,1.5107,1.489,1.4917,48600.0],["1973-08-17",1.4863,1.4863,1.4754,1.4781,75000.0],["1973-08-20",1.4754,1.4754,1.4591,1.4646,83700.0],["1973-08-21",1.4673,1.4781,1.4673,1.4673,45900.0],["1973-08-22",1.4673,1.4727,1.4646,1.4673,50700.0],["1973-08-23",1.4727,1.5188,1.4727,1.5188,109200.0],["1973-08-24",1.5161,1.5161,1.489,1.5134,189000.0],["1973-08-27",1.508,1.508,1.4998,1.508,66000.0],["1973-08-28",1.508,1.5188,1.4998,1.5025,122400.0],["1973-08-29",1.5025,1.5161,1.4998,1.5025,73500.0],["1973-08-30",1.5025,1.5134,1.4781,1.5025,60000.0],["1973-08-31",1.4971,1.4971,1.4781,1.4863,28800.0],["1973-09-04",1.4836,1.4836,1.4429,1.4646,104100.0],["1973-09-05",1.4673,1.4836,1.4673,1.4727,129000.0],["1973-09-06",1.4727,1.4863,1.4727,1.4836,61200.0],["1973-09-07",1.4781,1.4781,1.4727,1.4781,87600.0],["1973-09-10",1.4781,1.4781,1.4673,1.4727,120900.0],["1973-09-11",1.4673,1.4673,1.4347,1.4537,135000.0],["1973-09-12",1.451,1.451,1.4076,1.413,141600.0],["1973-09-13",1.413,1.4374,1.413,1.4185,126900.0],["1973-09-14",1.4185,1.4374,1.413,1.4374,74400.0],["1973-09-17",1.4429,1.4646,1.4429,1.4537,114300.0],["1973-09-18",1.4537,1.4537,1.4374,1.4483,152700.0],["1973-09-19",1.4483,1.508,1.4483,1.508,66600.0],["1973-09-20",1.5107,1.5405,1.5107,1.5324,159000.0],["1973-09-21",1.527,1.527,1.5107,1.5188,58800.0],["1973-09-24",1.5161,1.5161,1.508,1.508,143700.0],["1973-09-25",1.4998,1.4998,1.4781,1.4781,64500.0],["1973-09-26",1.4781,1.5025,1.4781,1.4971,72000.0],["1973-09-27",1.4971,1.5432,1.4971,1.5324,132600.0],["1973-09-28",1.5297,1.5297,1.5188,1.5242,44700.0],["1973-10-01",1.5242,1.527,1.5134,1.5242,42900.0],["1973-10-02",1.5405,1.5595,1.5405,1.5595,75000.0],["1973-10-03",1.5975,1.6246,1.5975,1.6083,129300.0],["1973-10-04",1.6083,1.6327,1.6056,1.6083,204000.0],["1973-10-05",1.6083,1.6246,1.5975,1.6219,78000.0],["1973-10-08",1.6219,1.6409,1.6056,1.6409,121200.0],["1973-10-09",1.6598,1.6707,1.6598,1.6653,99900.0],["1973-10-10",1.6653,1.687,1.6626,1.687,95400.0],["1973-10-11",1.7141,1.7385,1.7141,1.7385,56100.0],["1973-10-12",1.7385,1.7846,1.7249,1.7358,129600.0],["1973-10-15",1.7304,1.7304,1.706,1.7249,62400.0],["1973-10-16",1.7249,1.7249,1.6734,1.6978,96000.0],["1973-10-17",1.6978,1.6978,1.6734,1.6734,50400.0],["1973-10-18",1.6734,1.6978,1.6707,1.6815,41400.0],["1973-10-19",1.6734,1.6734,1.6219,1.6246,83100.0],["1973-10-22",1.6083,1.6083,1.5948,1.6056,26100.0],["1973-10-23",1.6056,1.6246,1.5839,1.6219,85500.0],["1973-10-24",1.6219,1.6463,1.6192,1.6436,56100.0],["1973-10-25",1.6436,1.6598,1.6382,1.6436,66000.0],["1973-10-26",1.6436,1.6598,1.6409,1.649,72600.0],["1973-10-29",1.649,1.687,1.649,1.6707,87000.0],["1973-10-30",1.6707,1.6707,1.6436,1.6463,100500.0],["1973-10-31",1.6409,1.6409,1.6246,1.6246,81900.0],["1973-11-01",1.6246,1.63,1.6056,1.6056,53700.0],["1973-11-02",1.6056,1.6056,1.5514,1.5568,69900.0],["1973-11-05",1.5568,1.5758,1.5405,1.5432,82800.0],["1973-11-06",1.5432,1.5893,1.5432,1.5731,120900.0],["1973-11-07",1.5812,1.5975,1.5812,1.5975,52800.0],["1973-11-08",1.6083,1.6327,1.6083,1.6327,73500.0],["1973-11-09",1.6327,1.6436,1.592,1.592,105300.0],["1973-11-12",1.592,1.6192,1.5893,1.6165,80100.0],["1973-11-13",1.6165,1.6246,1.5975,1.6192,147600.0],["1973-11-14",1.6192,1.6192,1.5785,1.5975,73800.0],["1973-11-15",1.5975,1.6056,1.5839,1.5975,79500.0],["1973-11-16",1.5975,1.6246,1.5948,1.6029,109200.0],["1973-11-19",1.5948,1.5948,1.5514,1.5649,33600.0],["1973-11-20",1.5649,1.5893,1.5541,1.5893,87600.0],["1973-11-21",1.5948,1.6436,1.5948,1.6192,73800.0],["1973-11-23",1.6192,1.6246,1.6192,1.6246,61200.0],["1973-11-26",1.6165,1.6165,1.5758,1.592,80400.0],["1973-11-27",1.592,1.5948,1.5731,1.5785,68700.0],["1973-11-28",1.5785,1.5948,1.5731,1.5948,66900.0],["1973-11-29",1.5948,1.6029,1.5839,1.5839,78600.0],["1973-11-30",1.5839,1.5839,1.5432,1.5432,53400.0],["1973-12-03",1.5297,1.5297,1.4863,1.5025,96300.0],["1973-12-04",1.5025,1.527,1.4998,1.5188,106800.0],["1973-12-05",1.5188,1.5242,1.5025,1.5025,147000.0],["1973-12-06",1.5025,1.5486,1.5025,1.5486,73500.0],["1973-12-07",1.6056,1.6165,1.6056,1.6165,75000.0],["1973-12-10",1.6219,1.7087,1.6219,1.7087,122100.0],["1973-12-11",1.7141,1.7548,1.7141,1.7277,93900.0],["1973-12-12",1.687,1.687,1.6381,1.6707,139650.0],["1973-12-13",1.6707,1.7195,1.6707,1.687,117600.0],["1973-12-14",1.687,1.7087,1.6707,1.7032,114300.0],["1973-12-17",1.7032,1.7087,1.649,1.6707,91200.0],["1973-12-18",1.6707,1.687,1.6598,1.6815,350100.0],["1973-12-19",1.6815,1.6978,1.5948,1.6056,110850.0],["1973-12-20",1.6056,1.6382,1.5948,1.6382,73050.0],["1973-12-21",1.6381,1.6544,1.6056,1.6056,79350.0],["1973-12-24",1.6056,1.6382,1.5893,1.6382,32850.0],["1973-12-26",1.649,1.687,1.649,1.687,63750.0],["1973-12-27",1.687,1.7195,1.687,1.7032,82650.0],["1973-12-28",1.7032,1.7195,1.687,1.687,37950.0],["1973-12-31",1.687,1.7141,1.6707,1.6978,52050.0],["1974-01-02",1.6978,1.7087,1.6815,1.6978,35700.0],["1974-01-03",1.7195,1.8009,1.7195,1.8009,139200.0],["1974-01-04",1.8009,1.8443,1.79,1.8009,412350.0],["1974-01-07",1.8009,1.8009,1.7521,1.7738,74100.0],["1974-01-08",1.7738,1.7792,1.7087,1.7141,84150.0],["1974-01-09",1.7087,1.7087,1.5948,1.6056,63450.0],["1974-01-10",1.6056,1.6219,1.5948,1.6002,67950.0],["1974-01-11",1.6056,1.6436,1.6056,1.6436,107550.0],["1974-01-14",1.6436,1.6544,1.6056,1.6219,131250.0],["1974-01-15",1.6219,1.6598,1.6056,1.6327,63450.0],["1974-01-16",1.6327,1.6707,1.6056,1.6707,55500.0],["1974-01-17",1.6707,1.687,1.6707,1.687,94200.0],["1974-01-18",1.6815,1.6815,1.6382,1.6382,58050.0],["1974-01-21",1.6382,1.649,1.6056,1.6327,82950.0],["1974-01-22",1.6327,1.6707,1.6327,1.649,75000.0],["1974-01-23",1.649,1.6707,1.6381,1.6707,77850.0],["1974-01-24",1.6707,1.687,1.6381,1.6598,147900.0],["1974-01-25",1.6544,1.6544,1.6381,1.6544,37500.0],["1974-01-28",1.6544,1.7032,1.649,1.687,70050.0],["1974-01-29",1.687,1.7032,1.6815,1.7032,78900.0],["1974-01-30",1.7032,1.7141,1.687,1.6978,65550.0],["1974-01-31",1.6978,1.6978,1.6598,1.687,48150.0],["1974-02-01",1.687,1.687,1.6544,1.6544,48600.0],["1974-02-04",1.649,1.649,1.5785,1.5948,70350.0],["1974-02-05",1.5948,1.5948,1.5785,1.5839,67500.0],["1974-02-06",1.5839,1.6002,1.5405,1.5405,57000.0],["1974-02-07",1.5405,1.5405,1.4537,1.4591,86700.0],["1974-02-08",1.4591,1.4863,1.4537,1.4591,144000.0],["1974-02-11",1.4591,1.47,1.4374,1.4374,68250.0],["1974-02-12",1.4483,1.5405,1.4483,1.5405,71400.0],["1974-02-13",1.5405,1.6165,1.5351,1.5568,47850.0],["1974-02-14",1.5568,1.5568,1.5297,1.5405,120900.0],["1974-02-15",1.5405,1.5893,1.5405,1.5568,68400.0],["1974-02-19",1.5785,1.6002,1.5785,1.5785,107250.0],["1974-02-20",1.5785,1.6165,1.5568,1.6056,52200.0],["1974-02-21",1.6056,1.6219,1.5893,1.6219,183900.0],["1974-02-22",1.6327,1.6598,1.6327,1.649,75900.0],["1974-02-25",1.649,1.6653,1.6219,1.6544,51600.0],["1974-02-26",1.6544,1.7087,1.6544,1.6978,49200.0],["1974-02-27",1.6978,1.7738,1.6978,1.7683,147000.0],["1974-02-28",1.7683,1.7683,1.7249,1.7521,121500.0],["1974-03-01",1.7358,1.7358,1.7141,1.7141,51300.0],["1974-03-04",1.7141,1.7141,1.6653,1.687,53100.0],["1974-03-05",1.7032,1.7521,1.7032,1.7358,148050.0],["1974-03-06",1.7304,1.7304,1.7195,1.7249,63450.0],["1974-03-07",1.7249,1.7249,1.687,1.7032,44700.0],["1974-03-08",1.7032,1.7195,1.687,1.7195,61950.0],["1974-03-11",1.7195,1.7304,1.7141,1.7249,36450.0],["1974-03-12",1.7249,1.7521,1.7195,1.7521,106200.0],["1974-03-13",1.7521,1.7955,1.7466,1.7683,146550.0],["1974-03-14",1.7683,1.79,1.7521,1.7521,89100.0],["1974-03-15",1.7521,1.7738,1.7466,1.7738,64800.0],["1974-03-18",1.7738,1.7738,1.7521,1.7629,78150.0],["1974-03-19",1.7629,1.7683,1.7358,1.7629,103500.0],["1974-03-20",1.7629,1.7846,1.7466,1.7683,77400.0],["1974-03-21",1.7683,1.79,1.7683,1.7846,51150.0],["1974-03-22",1.7846,1.8117,1.7792,1.8117,61200.0],["1974-03-25",1.8117,1.8388,1.8009,1.8334,94350.0],["1974-03-26",1.8551,1.8822,1.8551,1.8822,104250.0],["1974-03-27",1.8822,1.8822,1.8497,1.8551,58800.0],["1974-03-28",1.8497,1.8497,1.79,1.7955,112350.0],["1974-03-29",1.7955,1.8009,1.7955,1.8009,69300.0],["1974-04-01",1.8009,1.8172,1.7955,1.8009,37950.0],["1974-04-02",1.8009,1.8443,1.79,1.8009,58200.0],["1974-04-03",1.8009,1.828,1.8009,1.8172,38400.0],["1974-04-04",1.8172,1.828,1.7955,1.8172,66150.0],["1974-04-05",1.8172,1.8172,1.7683,1.7792,73950.0],["1974-04-08",1.7521,1.7521,1.7304,1.7466,49950.0],["1974-04-09",1.7521,1.8009,1.7521,1.8009,57750.0],["1974-04-10",1.8172,1.8551,1.8172,1.8551,81900.0],["1974-04-11",1.8551,1.8605,1.8497,1.8551,43200.0],["1974-04-15",1.8551,1.8551,1.8443,1.8443,58050.0],["1974-04-16",1.8605,1.8768,1.8605,1.8714,81450.0],["1974-04-17",1.8714,1.8768,1.8605,1.8605,45600.0],["1974-04-18",1.8605,2.0124,1.8443,2.0124,166500.0],["1974-04-19",1.9962,1.9962,1.8985,1.9202,324150.0],["1974-04-22",1.9039,1.9039,1.8985,1.9039,56700.0],["1974-04-23",1.9039,1.9039,1.8714,1.8768,87000.0],["1974-04-24",1.8768,1.8822,1.866,1.8768,82350.0],["1974-04-25",1.8768,1.8822,1.8605,1.8822,103500.0],["1974-04-26",1.8985,1.9473,1.8985,1.9419,73950.0],["1974-04-29",1.9419,1.9636,1.9256,1.9473,95700.0],["1974-04-30",1.9473,1.9636,1.9311,1.9419,40950.0],["1974-05-01",1.9419,1.9473,1.9419,1.9473,187200.0],["1974-05-02",1.9473,1.9582,1.9365,1.9419,62400.0],["1974-05-03",1.9311,1.9311,1.8931,1.9148,25350.0],["1974-05-06",1.8985,1.8985,1.866,1.8768,98250.0],["1974-05-07",1.8768,1.9094,1.8714,1.8985,35700.0],["1974-05-08",1.8985,1.9148,1.8822,1.9094,40950.0],["1974-05-09",1.9039,1.9039,1.8714,1.8714,71700.0],["1974-05-10",1.8714,1.8768,1.8443,1.8497,89850.0],["1974-05-13",1.8497,1.8714,1.828,1.8551,56850.0],["1974-05-14",1.8551,1.8985,1.8443,1.8931,79350.0],["1974-05-15",1.8931,1.8985,1.866,1.8822,46200.0],["1974-05-16",1.8822,1.8822,1.866,1.866,30600.0],["1974-05-17",1.8551,1.8551,1.8117,1.8172,60300.0],["1974-05-20",1.8172,1.828,1.8009,1.8117,86550.0],["1974-05-21",1.8172,1.8443,1.8172,1.8389,64950.0],["1974-05-22",1.8388,1.866,1.7846,1.7846,167100.0],["1974-05-23",1.7792,1.7792,1.7358,1.7521,107250.0],["1974-05-24",1.7629,1.8117,1.7629,1.8117,50400.0],["1974-05-28",1.8172,1.8551,1.8172,1.8551,62400.0],["1974-05-29",1.8551,1.8605,1.8009,1.8009,106350.0],["1974-05-30",1.7955,1.7955,1.7358,1.7738,92100.0],["1974-05-31",1.7521,1.7521,1.6598,1.6598,179700.0],["1974-06-03",1.6598,1.687,1.5948,1.6815,184800.0],["1974-06-04",1.687,1.7521,1.687,1.687,122850.0],["1974-06-05",1.6598,1.6598,1.6002,1.6327,244200.0],["1974-06-06",1.6327,1.7032,1.6219,1.6978,47400.0],["1974-06-07",1.6978,1.7466,1.687,1.7087,60000.0],["1974-06-10",1.7087,1.7249,1.687,1.7087,186750.0],["1974-06-11",1.7087,1.7466,1.7087,1.7249,95400.0],["1974-06-12",1.6978,1.6978,1.6707,1.6815,67200.0],["1974-06-13",1.6815,1.7683,1.6815,1.7521,68700.0],["1974-06-14",1.7304,1.7304,1.7195,1.7249,72450.0],["1974-06-17",1.7249,1.7304,1.7141,1.7195,27000.0],["1974-06-18",1.7195,1.7358,1.7195,1.7249,25050.0],["1974-06-19",1.7195,1.7195,1.7087,1.7087,25350.0],["1974-06-20",1.7087,1.7195,1.6815,1.6815,60900.0],["1974-06-21",1.6815,1.7087,1.6598,1.6707,35850.0],["1974-06-24",1.6707,1.7195,1.6707,1.7032,33150.0],["1974-06-25",1.7032,1.7249,1.6707,1.6707,52500.0],["1974-06-26",1.6653,1.6653,1.6219,1.6219,54750.0],["1974-06-27",1.6219,1.6219,1.5839,1.5839,47100.0],["1974-06-28",1.5839,1.6381,1.5839,1.5948,84750.0],["1974-07-01",1.6056,1.6381,1.6056,1.6219,40050.0],["1974-07-02",1.6219,1.6436,1.6056,1.6056,55350.0],["1974-07-03",1.5948,1.5948,1.5405,1.5514,93150.0],["1974-07-05",1.5405,1.5405,1.508,1.5188,47700.0],["1974-07-08",1.5188,1.5188,1.4537,1.4754,66300.0],["1974-07-09",1.4863,1.5405,1.4863,1.4971,121800.0],["1974-07-10",1.4971,1.5297,1.4917,1.5025,43050.0],["1974-07-11",1.5025,1.5242,1.4863,1.5188,99300.0],["1974-07-12",1.5351,1.6056,1.5351,1.5785,127500.0],["1974-07-15",1.5785,1.6327,1.5568,1.5948,39600.0],["1974-07-16",1.5948,1.6219,1.5893,1.6219,51150.0],["1974-07-17",1.6219,1.6653,1.6002,1.6653,43350.0],["1974-07-18",1.6653,1.7304,1.6598,1.6598,82200.0],["1974-07-19",1.6598,1.6707,1.649,1.6544,74100.0],["1974-07-22",1.6544,1.6598,1.6219,1.6382,65100.0],["1974-07-23",1.6381,1.6707,1.6381,1.6598,46650.0],["1974-07-24",1.6598,1.6598,1.6002,1.6056,67350.0],["1974-07-25",1.5839,1.5839,1.5351,1.5514,96000.0],["1974-07-26",1.5405,1.5405,1.5351,1.5405,97800.0],["1974-07-29",1.5351,1.5351,1.5134,1.5297,53250.0],["1974-07-30",1.5297,1.5514,1.5297,1.5351,28200.0],["1974-07-31",1.5351,1.5514,1.5351,1.5351,51750.0],["1974-08-01",1.5351,1.5351,1.4917,1.4917,169500.0],["1974-08-02",1.4917,1.4971,1.4863,1.4863,39450.0],["1974-08-05",1.4863,1.5134,1.4754,1.4971,49350.0],["1974-08-06",1.508,1.5568,1.508,1.5188,51900.0],["1974-08-07",1.5188,1.5839,1.5134,1.5839,69450.0],["1974-08-08",1.5839,1.6165,1.5731,1.5948,54000.0],["1974-08-09",1.5948,1.6002,1.5785,1.5785,12150.0],["1974-08-12",1.5676,1.5676,1.5134,1.5242,79650.0],["1974-08-13",1.5242,1.5242,1.4754,1.5025,71100.0],["1974-08-14",1.5025,1.508,1.4537,1.4537,55800.0],["1974-08-15",1.4537,1.47,1.4212,1.4266,73650.0],["1974-08-16",1.4266,1.4266,1.3615,1.3724,118800.0],["1974-08-19",1.3724,1.3832,1.3561,1.3724,87300.0],["1974-08-20",1.3724,1.3995,1.3615,1.3832,54600.0],["1974-08-21",1.3724,1.3724,1.329,1.3669,49950.0],["1974-08-22",1.3398,1.3398,1.3235,1.329,164550.0],["1974-08-23",1.329,1.3398,1.329,1.329,72000.0],["1974-08-26",1.329,1.3832,1.329,1.3669,94050.0],["1974-08-27",1.3561,1.3561,1.3398,1.3398,61200.0],["1974-08-28",1.3398,1.3886,1.3398,1.3452,56850.0],["1974-08-29",1.3452,1.3615,1.329,1.329,50400.0],["1974-08-30",1.3561,1.4212,1.3561,1.3995,73650.0],["1974-09-03",1.3941,1.3941,1.3398,1.3398,42750.0],["1974-09-04",1.3344,1.3344,1.3018,1.3073,81000.0],["1974-09-05",1.3127,1.3452,1.3127,1.3344,73800.0],["1974-09-06",1.3344,1.3561,1.3235,1.3398,77100.0],["1974-09-09",1.3398,1.3452,1.3073,1.3073,36750.0],["1974-09-10",1.3073,1.3181,1.3018,1.3018,35700.0],["1974-09-11",1.3018,1.3235,1.3018,1.3127,36150.0],["1974-09-12",1.3127,1.3127,1.2801,1.291,45150.0],["1974-09-13",1.2801,1.2801,1.2422,1.2422,57750.0],["1974-09-16",1.2422,1.2801,1.2313,1.2639,34200.0],["1974-09-17",1.2693,1.3181,1.2693,1.2693,65250.0],["1974-09-18",1.2639,1.2639,1.2259,1.2476,35550.0],["1974-09-19",1.2801,1.3615,1.2801,1.3452,64350.0],["1974-09-20",1.3452,1.3561,1.3235,1.3344,35850.0],["1974-09-23",1.3344,1.3344,1.3018,1.3181,36600.0],["1974-09-24",1.3073,1.3073,1.2367,1.2367,58800.0],["1974-09-25",1.2367,1.2639,1.2259,1.2259,70800.0],["1974-09-26",1.2259,1.2259,1.15,1.15,62550.0],["1974-09-27",1.15,1.1662,1.1066,1.1283,76200.0],["1974-09-30",1.1283,1.1283,1.0849,1.0957,55650.0],["1974-10-01",1.0849,1.0849,1.0632,1.0849,190200.0],["1974-10-02",1.0849,1.0957,1.0577,1.0577,42450.0],["1974-10-03",1.0577,1.0577,1.0415,1.0469,27000.0],["1974-10-04",1.0469,1.1011,1.036,1.0957,47400.0],["1974-10-07",1.15,1.2367,1.15,1.2151,69450.0],["1974-10-08",1.2151,1.2259,1.1934,1.2096,100950.0],["1974-10-09",1.2096,1.2964,1.1608,1.2964,46350.0],["1974-10-10",1.2964,1.4049,1.2964,1.329,140100.0],["1974-10-11",1.329,1.3452,1.2801,1.3398,79200.0],["1974-10-14",1.3452,1.3995,1.3452,1.3615,93450.0],["1974-10-15",1.3561,1.3561,1.2422,1.2584,75300.0],["1974-10-16",1.2584,1.2801,1.2367,1.2639,78900.0],["1974-10-17",1.2639,1.291,1.2476,1.291,53250.0],["1974-10-18",1.3018,1.3561,1.3018,1.3561,46350.0],["1974-10-21",1.3561,1.3615,1.329,1.3452,56700.0],["1974-10-22",1.3452,1.4103,1.3344,1.3344,62700.0],["1974-10-23",1.3073,1.3073,1.2151,1.2151,110400.0],["1974-10-24",1.2042,1.2042,1.1717,1.1988,76200.0],["1974-10-25",1.1988,1.2151,1.1717,1.1879,74850.0],["1974-10-28",1.1879,1.1934,1.1717,1.1879,47550.0],["1974-10-29",1.2259,1.2693,1.2259,1.2693,65850.0],["1974-10-30",1.2801,1.3127,1.2801,1.3018,100650.0],["1974-10-31",1.3018,1.3181,1.2259,1.2259,166350.0],["1974-11-01",1.2259,1.2476,1.1934,1.1934,71850.0],["1974-11-04",1.1934,1.2259,1.1825,1.2096,43800.0],["1974-11-05",1.2096,1.2639,1.2042,1.2476,42150.0],["1974-11-06",1.2693,1.3127,1.2693,1.2801,129900.0],["1974-11-07",1.2801,1.2801,1.2367,1.2584,95400.0],["1974-11-08",1.2584,1.2964,1.253,1.2964,41400.0],["1974-11-11",1.2964,1.3018,1.2639,1.3018,25650.0],["1974-11-12",1.3018,1.3344,1.2584,1.2747,106800.0],["1974-11-13",1.2747,1.2801,1.2584,1.2693,54000.0],["1974-11-14",1.2693,1.3018,1.2422,1.2476,87300.0],["1974-11-15",1.2422,1.2422,1.1988,1.2096,62400.0],["1974-11-18",1.1934,1.1934,1.15,1.15,57900.0],["1974-11-19",1.15,1.1771,1.1391,1.1771,60300.0],["1974-11-20",1.1771,1.1879,1.1608,1.1662,29100.0],["1974-11-21",1.1662,1.1879,1.15,1.1717,117150.0],["1974-11-22",1.1717,1.2151,1.1717,1.1879,101700.0],["1974-11-25",1.1879,1.1934,1.1717,1.1825,104100.0],["1974-11-26",1.1934,1.2639,1.1934,1.2151,53250.0],["1974-11-27",1.2313,1.2801,1.2313,1.2313,44700.0],["1974-11-29",1.2313,1.2476,1.2259,1.2476,25050.0],["1974-12-02",1.2476,1.253,1.2151,1.2151,52800.0],["1974-12-03",1.1934,1.1934,1.1608,1.1662,65400.0],["1974-12-04",1.1662,1.1934,1.1662,1.1825,40200.0],["1974-12-05",1.1825,1.1825,1.15,1.15,54450.0],["1974-12-06",1.15,1.15,1.1066,1.112,103800.0],["1974-12-09",1.112,1.15,1.0957,1.1391,80100.0],["1974-12-10",1.1717,1.2042,1.1717,1.1988,60000.0],["1974-12-11",1.1988,1.2747,1.1934,1.2422,68400.0],["1974-12-12",1.2422,1.2747,1.2151,1.2422,61950.0],["1974-12-13",1.2422,1.2584,1.2313,1.253,38100.0],["1974-12-16",1.253,1.2584,1.2151,1.2367,35400.0],["1974-12-17",1.2367,1.2476,1.2151,1.2476,69150.0],["1974-12-18",1.2476,1.2801,1.2151,1.2151,109200.0],["1974-12-19",1.2151,1.2422,1.2042,1.2367,112800.0],["1974-12-20",1.2313,1.2313,1.2042,1.2096,43200.0],["1974-12-23",1.2042,1.2042,1.1608,1.1662,133350.0],["1974-12-24",1.1662,1.1879,1.1391,1.15,24300.0],["1974-12-26",1.1445,1.1445,1.1283,1.1391,173400.0],["1974-12-27",1.1391,1.1608,1.1283,1.1445,79500.0],["1974-12-30",1.1445,1.1662,1.1337,1.1662,27600.0],["1974-12-31",1.1662,1.1934,1.1608,1.1879,71850.0],["1975-01-02",1.2042,1.2367,1.2042,1.2259,61800.0],["1975-01-03",1.2259,1.2801,1.1988,1.2747,68250.0],["1975-01-06",1.2747,1.2801,1.2639,1.2693,65700.0],["1975-01-07",1.2693,1.291,1.2693,1.291,48300.0],["1975-01-08",1.291,1.3181,1.2476,1.2476,81000.0],["1975-01-09",1.2476,1.291,1.2313,1.291,58950.0],["1975-01-10",1.3181,1.3615,1.3181,1.329,339750.0],["1975-01-13",1.329,1.329,1.3073,1.3127,60900.0],["1975-01-14",1.3127,1.3235,1.3018,1.3127,96750.0],["1975-01-15",1.3127,1.3235,1.2964,1.3235,97350.0],["1975-01-16",1.3235,1.3235,1.3018,1.3018,92400.0],["1975-01-17",1.3018,1.3127,1.2693,1.2693,91800.0],["1975-01-20",1.2693,1.2747,1.2367,1.2747,63750.0],["1975-01-21",1.2747,1.291,1.2747,1.2801,36150.0],["1975-01-22",1.2801,1.2801,1.253,1.2639,64650.0],["1975-01-23",1.2639,1.2747,1.2584,1.2584,147000.0],["1975-01-24",1.2584,1.2584,1.2476,1.2584,178800.0],["1975-01-27",1.3018,1.3615,1.3018,1.3344,234450.0],["1975-01-28",1.3452,1.3832,1.3452,1.3669,260250.0],["1975-01-29",1.3669,1.4266,1.3127,1.3127,198150.0],["1975-01-30",1.329,1.3832,1.329,1.3344,173550.0],["1975-01-31",1.3344,1.3724,1.329,1.3561,109500.0],["1975-02-03",1.3561,1.3995,1.3561,1.3561,185400.0],["1975-02-04",1.3561,1.3615,1.3235,1.3615,165900.0],["1975-02-05",1.3615,1.4646,1.3615,1.4483,229050.0],["1975-02-06",1.4483,1.4646,1.4103,1.4212,221100.0],["1975-02-07",1.4212,1.4375,1.3941,1.4103,83550.0],["1975-02-10",1.4103,1.4266,1.3832,1.3832,61500.0],["1975-02-11",1.3832,1.4103,1.3832,1.3941,47400.0],["1975-02-12",1.3995,1.4537,1.3995,1.4537,47250.0],["1975-02-13",1.4537,1.4917,1.4483,1.4591,194400.0],["1975-02-14",1.4591,1.47,1.4483,1.4591,155850.0],["1975-02-18",1.4591,1.47,1.3995,1.4537,148950.0],["1975-02-19",1.4537,1.47,1.4429,1.4537,35250.0],["1975-02-20",1.4537,1.47,1.4429,1.4646,61650.0],["1975-02-21",1.47,1.508,1.47,1.508,85050.0],["1975-02-24",1.4971,1.4971,1.4537,1.4754,117600.0],["1975-02-25",1.4537,1.4537,1.4266,1.432,96750.0],["1975-02-26",1.432,1.4429,1.4103,1.4103,107250.0],["1975-02-27",1.4103,1.4483,1.3886,1.4374,72000.0],["1975-02-28",1.4374,1.4483,1.4103,1.4266,96000.0],["1975-03-03",1.4266,1.4483,1.4103,1.4374,40650.0],["1975-03-04",1.4374,1.5297,1.4374,1.5134,271950.0],["1975-03-05",1.5134,1.5351,1.4971,1.4971,124950.0],["1975-03-06",1.47,1.47,1.4103,1.432,229350.0],["1975-03-07",1.432,1.4537,1.432,1.4483,169500.0],["1975-03-10",1.4483,1.4591,1.4374,1.4537,85800.0],["1975-03-11",1.4537,1.4537,1.4266,1.432,88950.0],["1975-03-12",1.4266,1.4266,1.3941,1.4049,145350.0],["1975-03-13",1.4049,1.4049,1.3832,1.3995,69000.0],["1975-03-14",1.4266,1.4537,1.4266,1.4537,133950.0],["1975-03-17",1.4537,1.5134,1.4374,1.5134,72900.0],["1975-03-18",1.5134,1.5568,1.5134,1.5242,123450.0],["1975-03-19",1.5188,1.5188,1.4917,1.508,97350.0],["1975-03-20",1.508,1.508,1.4537,1.47,157350.0],["1975-03-21",1.4537,1.4537,1.4212,1.432,67350.0],["1975-03-24",1.4049,1.4049,1.3561,1.3886,74700.0],["1975-03-25",1.3886,1.4374,1.3778,1.4266,69300.0],["1975-03-26",1.4537,1.4754,1.4537,1.4646,57750.0],["1975-03-27",1.4646,1.4863,1.4646,1.4754,61200.0],["1975-03-31",1.4754,1.4754,1.47,1.4754,73350.0],["1975-04-01",1.4754,1.4754,1.4483,1.4537,62550.0],["1975-04-02",1.4537,1.4863,1.4483,1.4537,71700.0],["1975-04-03",1.4537,1.47,1.4429,1.4646,59250.0],["1975-04-04",1.4591,1.4591,1.4049,1.4103,81900.0],["1975-04-07",1.3995,1.3995,1.3561,1.3615,57900.0],["1975-04-08",1.3615,1.4266,1.3615,1.3832,45150.0],["1975-04-09",1.3832,1.4266,1.3724,1.4266,54900.0],["1975-04-10",1.432,1.4646,1.432,1.4429,68250.0],["1975-04-11",1.4429,1.4429,1.4429,1.4429,0.0],["1975-04-14",1.4591,1.5514,1.4591,1.5405,102450.0],["1975-04-15",1.5405,1.5839,1.4971,1.5676,217200.0],["1975-04-16",1.5676,1.5839,1.5514,1.5839,129300.0],["1975-04-17",1.5839,1.649,1.5839,1.6219,163500.0],["1975-04-18",1.6165,1.6165,1.5839,1.6002,55500.0],["1975-04-21",1.6002,1.6165,1.5839,1.5839,70950.0],["1975-04-22",1.5839,1.6219,1.5514,1.5676,198150.0],["1975-04-23",1.5676,1.5785,1.5405,1.5405,64650.0],["1975-04-24",1.5405,1.5676,1.5405,1.5514,69600.0],["1975-04-25",1.5568,1.5839,1.5568,1.5839,49950.0],["1975-04-28",1.5839,1.6002,1.5731,1.5948,53250.0],["1975-04-29",1.5948,1.6219,1.5948,1.6056,88800.0],["1975-04-30",1.6056,1.649,1.6002,1.649,126750.0],["1975-05-01",1.649,1.7141,1.6381,1.687,75300.0],["1975-05-02",1.7141,1.7521,1.7141,1.7195,137250.0],["1975-05-05",1.7195,1.7521,1.7195,1.7358,63450.0],["1975-05-06",1.7358,1.7521,1.7032,1.7087,90750.0],["1975-05-07",1.7087,1.7087,1.6598,1.687,81750.0],["1975-05-08",1.687,1.7141,1.687,1.687,45150.0],["1975-05-09",1.687,1.7195,1.687,1.6978,96750.0],["1975-05-12",1.6978,1.7249,1.6978,1.7032,24150.0],["1975-05-13",1.7032,1.7141,1.687,1.7087,57750.0],["1975-05-14",1.7087,1.7358,1.7087,1.7358,69000.0],["1975-05-15",1.7358,1.7955,1.7087,1.7087,113850.0],["1975-05-16",1.7087,1.7249,1.687,1.7032,82200.0],["1975-05-19",1.7032,1.7195,1.687,1.7032,50250.0],["1975-05-20",1.7032,1.7141,1.687,1.687,36750.0],["1975-05-21",1.687,1.687,1.649,1.687,95100.0],["1975-05-22",1.687,1.7087,1.6815,1.6815,46200.0],["1975-05-23",1.687,1.7195,1.687,1.7141,70800.0],["1975-05-27",1.7141,1.7466,1.7141,1.7358,43050.0],["1975-05-28",1.7358,1.79,1.7358,1.7738,59400.0],["1975-05-29",1.7738,1.8009,1.7629,1.7955,70800.0],["1975-05-30",1.7955,1.8117,1.79,1.8117,66600.0],["1975-06-02",1.8172,1.8768,1.8172,1.8172,50400.0],["1975-06-03",1.8172,1.8551,1.8172,1.8497,40800.0],["1975-06-04",1.8497,1.8605,1.8117,1.8117,47700.0],["1975-06-05",1.8117,1.828,1.8009,1.8009,100650.0],["1975-06-06",1.8009,1.8009,1.7792,1.7846,42000.0],["1975-06-09",1.7738,1.7738,1.7032,1.7032,98250.0],["1975-06-10",1.6815,1.6815,1.649,1.6598,73050.0],["1975-06-11",1.6707,1.7087,1.6707,1.6815,86100.0],["1975-06-12",1.687,1.7087,1.687,1.687,30300.0],["1975-06-13",1.687,1.7087,1.6815,1.7032,33450.0],["1975-06-16",1.7032,1.7087,1.6707,1.6815,50700.0],["1975-06-17",1.6815,1.687,1.649,1.649,62550.0],["1975-06-18",1.649,1.6544,1.6219,1.6327,67050.0],["1975-06-19",1.6327,1.6544,1.6327,1.6436,64200.0],["1975-06-20",1.6544,1.687,1.6544,1.687,79050.0],["1975-06-23",1.687,1.7141,1.6653,1.7141,51450.0],["1975-06-24",1.7304,1.7466,1.7304,1.7358,110850.0],["1975-06-25",1.7358,1.7629,1.7304,1.7521,62100.0],["1975-06-26",1.7521,1.79,1.7466,1.7738,48300.0],["1975-06-27",1.7738,1.8117,1.7683,1.8117,57750.0],["1975-06-30",1.8117,1.8172,1.7955,1.8117,33300.0],["1975-07-01",1.8117,1.8117,1.79,1.8117,69600.0],["1975-07-02",1.7955,1.7955,1.7629,1.7629,61500.0],["1975-07-03",1.7629,1.7683,1.7087,1.7087,34950.0],["1975-07-07",1.7087,1.7195,1.6707,1.687,42450.0],["1975-07-08",1.687,1.7032,1.6815,1.6978,68250.0],["1975-07-09",1.7141,1.8117,1.7141,1.8009,166200.0],["1975-07-10",1.8009,1.8388,1.8009,1.8009,86550.0],["1975-07-11",1.8009,1.8172,1.7792,1.7792,46650.0],["1975-07-14",1.7792,1.7955,1.7792,1.79,43200.0],["1975-07-15",1.79,1.8117,1.7792,1.8009,44850.0],["1975-07-16",1.8009,1.8172,1.7629,1.7629,126300.0],["1975-07-17",1.7629,1.79,1.7358,1.7466,80250.0],["1975-07-18",1.7466,1.7521,1.7087,1.7141,71850.0],["1975-07-21",1.7141,1.7304,1.6815,1.6815,58200.0],["1975-07-22",1.6707,1.6707,1.6056,1.6219,255750.0],["1975-07-23",1.6219,1.649,1.5948,1.6219,400800.0],["1975-07-24",1.6219,1.6327,1.5893,1.6219,52650.0],["1975-07-25",1.6219,1.6436,1.6002,1.6056,49200.0],["1975-07-28",1.6002,1.6002,1.5731,1.5839,48000.0],["1975-07-29",1.5893,1.6165,1.5893,1.5948,142500.0],["1975-07-30",1.6056,1.6707,1.6056,1.649,78000.0],["1975-07-31",1.6598,1.687,1.6598,1.6653,40800.0],["1975-08-01",1.6653,1.6653,1.6219,1.6327,25050.0],["1975-08-04",1.6327,1.6436,1.6165,1.6219,31950.0],["1975-08-05",1.6219,1.6219,1.5839,1.5839,42750.0],["1975-08-06",1.5839,1.6002,1.5676,1.6002,42450.0],["1975-08-07",1.6002,1.6219,1.5893,1.6056,76200.0],["1975-08-08",1.6056,1.6165,1.6056,1.6165,77250.0],["1975-08-11",1.6056,1.6056,1.6002,1.6056,104550.0],["1975-08-12",1.6219,1.649,1.6219,1.6382,34500.0],["1975-08-13",1.6381,1.6436,1.6219,1.6219,20550.0],["1975-08-14",1.6219,1.6382,1.6219,1.6327,26100.0],["1975-08-15",1.6327,1.6598,1.6327,1.6382,58800.0],["1975-08-18",1.6381,1.6598,1.6381,1.649,64800.0],["1975-08-19",1.649,1.6544,1.6381,1.6544,29850.0],["1975-08-20",1.649,1.649,1.6327,1.6327,43650.0],["1975-08-21",1.6327,1.6598,1.6219,1.6598,109800.0],["1975-08-22",1.6598,1.6707,1.6436,1.6707,53250.0],["1975-08-25",1.6707,1.6707,1.6598,1.6653,24900.0],["1975-08-26",1.6653,1.6653,1.6544,1.6544,48450.0],["1975-08-27",1.6544,1.6707,1.6544,1.6544,42750.0],["1975-08-28",1.6598,1.6707,1.6598,1.6707,37650.0],["1975-08-29",1.6707,1.7032,1.6707,1.6978,44700.0],["1975-09-02",1.6978,1.7087,1.6707,1.6707,34950.0],["1975-09-03",1.6707,1.687,1.6707,1.687,17100.0],["1975-09-04",1.6978,1.7087,1.6978,1.7032,14850.0],["1975-09-05",1.7032,1.7032,1.6707,1.6815,25050.0],["1975-09-08",1.6815,1.687,1.6707,1.6707,24900.0],["1975-09-09",1.6707,1.687,1.6653,1.6653,24150.0],["1975-09-10",1.6598,1.6598,1.649,1.6544,36600.0],["1975-09-11",1.6544,1.6707,1.649,1.6544,26850.0],["1975-09-12",1.6544,1.6707,1.6219,1.6327,100950.0],["1975-09-15",1.6056,1.6056,1.5676,1.5676,120000.0],["1975-09-16",1.5676,1.5948,1.5297,1.5405,146400.0],["1975-09-17",1.5405,1.5568,1.5297,1.5514,47400.0],["1975-09-18",1.5514,1.5839,1.5405,1.5839,31350.0],["1975-09-19",1.5893,1.649,1.5893,1.649,68100.0],["1975-09-22",1.649,1.6653,1.6219,1.6219,37350.0],["1975-09-23",1.6219,1.6219,1.5948,1.5948,66600.0],["1975-09-24",1.5948,1.6219,1.5731,1.5785,106500.0],["1975-09-25",1.5785,1.5785,1.5568,1.5568,78600.0],["1975-09-26",1.5568,1.5568,1.5242,1.5297,118650.0],["1975-09-29",1.5297,1.5351,1.508,1.508,61200.0],["1975-09-30",1.508,1.5188,1.4917,1.5188,66000.0],["1975-10-01",1.5188,1.5242,1.5025,1.5134,82350.0],["1975-10-02",1.5134,1.5297,1.508,1.5134,56550.0],["1975-10-03",1.5188,1.5405,1.5188,1.5405,36900.0],["1975-10-06",1.5568,1.5948,1.5568,1.5839,57000.0],["1975-10-07",1.5839,1.6219,1.5676,1.6219,68100.0],["1975-10-08",1.6327,1.6653,1.6327,1.6598,89550.0],["1975-10-09",1.6598,1.7032,1.6598,1.687,97500.0],["1975-10-10",1.687,1.6978,1.6653,1.6653,71850.0],["1975-10-13",1.6653,1.6707,1.6544,1.6653,29100.0],["1975-10-14",1.6707,1.7087,1.6707,1.6707,83400.0],["1975-10-15",1.6707,1.6978,1.6653,1.6707,94200.0],["1975-10-16",1.6707,1.7032,1.649,1.649,65700.0],["1975-10-17",1.649,1.649,1.6219,1.6382,44700.0],["1975-10-20",1.6382,1.6436,1.6056,1.6436,45900.0],["1975-10-21",1.649,1.6707,1.649,1.6544,71850.0],["1975-10-22",1.6544,1.6978,1.6544,1.6707,75300.0],["1975-10-23",1.6707,1.6707,1.6544,1.6653,85950.0],["1975-10-24",1.6165,1.6165,1.5839,1.5839,150600.0],["1975-10-27",1.5785,1.5785,1.5568,1.5785,54900.0],["1975-10-28",1.5893,1.6219,1.5893,1.6056,131550.0],["1975-10-29",1.6056,1.6219,1.5893,1.6002,48900.0],["1975-10-30",1.6002,1.6056,1.5839,1.6056,42900.0],["1975-10-31",1.6056,1.6165,1.6002,1.6056,52950.0],["1975-11-03",1.6056,1.6219,1.5948,1.5948,81600.0],["1975-11-04",1.5948,1.6056,1.5893,1.5948,20250.0],["1975-11-05",1.6056,1.6219,1.6056,1.6056,42300.0],["1975-11-06",1.6056,1.6219,1.5948,1.6165,68400.0],["1975-11-07",1.6165,1.6219,1.6002,1.6056,81000.0],["1975-11-10",1.6056,1.6165,1.5948,1.6002,27750.0],["1975-11-11",1.6002,1.6002,1.5893,1.5893,77550.0],["1975-11-12",1.5948,1.6056,1.5948,1.5948,52950.0],["1975-11-13",1.5948,1.6056,1.5839,1.5948,144000.0],["1975-11-14",1.5948,1.6056,1.5893,1.6056,87150.0],["1975-11-17",1.6056,1.6219,1.6056,1.6219,150450.0],["1975-11-18",1.6219,1.6436,1.6056,1.6219,166200.0],["1975-11-19",1.6219,1.6219,1.5568,1.5568,120000.0],["1975-11-20",1.5568,1.5568,1.5297,1.5351,166050.0],["1975-11-21",1.5351,1.5514,1.5351,1.5351,106050.0],["1975-11-24",1.5351,1.5351,1.508,1.5188,159900.0],["1975-11-25",1.5297,1.5839,1.5297,1.5785,96450.0],["1975-11-26",1.5785,1.5948,1.5568,1.5568,262950.0],["1975-11-28",1.5568,1.5785,1.5514,1.5785,56100.0],["1975-12-01",1.5785,1.5785,1.5568,1.5731,107250.0],["1975-12-02",1.5731,1.5948,1.5676,1.5839,62100.0],["1975-12-03",1.5839,1.5839,1.5676,1.5785,39600.0],["1975-12-04",1.5785,1.5893,1.5731,1.5839,56700.0],["1975-12-05",1.5839,1.5948,1.5568,1.5568,44700.0],["1975-12-08",1.5568,1.5839,1.5514,1.5731,70350.0],["1975-12-09",1.5731,1.5839,1.5568,1.5785,121500.0],["1975-12-10",1.5839,1.6056,1.5839,1.6056,93900.0],["1975-12-11",1.6056,1.6165,1.6002,1.6056,59400.0],["1975-12-12",1.6056,1.6056,1.5948,1.6056,91950.0],["1975-12-15",1.6056,1.6056,1.6002,1.6056,60450.0],["1975-12-16",1.6056,1.6056,1.5893,1.6056,50550.0],["1975-12-17",1.6056,1.6056,1.5948,1.6002,45750.0],["1975-12-18",1.6002,1.6056,1.5948,1.6056,78150.0],["1975-12-19",1.6056,1.6056,1.6002,1.6056,131250.0],["1975-12-22",1.6056,1.6056,1.5893,1.5893,35850.0],["1975-12-23",1.5893,1.6002,1.5839,1.5948,130650.0],["1975-12-24",1.5948,1.6002,1.5948,1.5948,29850.0],["1975-12-26",1.5948,1.6002,1.5948,1.6002,20550.0],["1975-12-29",1.6002,1.6056,1.6002,1.6056,34500.0],["1975-12-30",1.6056,1.6056,1.5948,1.6056,45450.0],["1975-12-31",1.6056,1.6165,1.6002,1.6056,15900.0],["1976-01-02",1.6056,1.6219,1.6056,1.6219,22950.0],["1976-01-05",1.6219,1.6598,1.6165,1.649,136950.0],["1976-01-06",1.6707,1.687,1.6707,1.687,110400.0],["1976-01-07",1.687,1.7249,1.687,1.7141,102000.0],["1976-01-08",1.7141,1.7249,1.6978,1.7249,91950.0],["1976-01-09",1.7249,1.7249,1.7087,1.7087,88800.0],["1976-01-12",1.7087,1.7521,1.687,1.7358,293400.0],["1976-01-13",1.7521,1.7846,1.7521,1.7521,175050.0],["1976-01-14",1.7521,1.79,1.7521,1.7846,209700.0],["1976-01-15",1.7846,1.8009,1.7846,1.7955,180450.0],["1976-01-16",1.7955,1.8172,1.79,1.8172,56250.0],["1976-01-19",1.8172,1.8822,1.8172,1.8822,84150.0],["1976-01-20",1.8931,1.9473,1.8931,1.9473,173550.0],["1976-01-21",1.9256,1.9256,1.8768,1.9202,176400.0],["1976-01-22",1.8985,1.8985,1.8551,1.866,79050.0],["1976-01-23",1.866,1.8768,1.8443,1.866,108300.0],["1976-01-26",1.8714,1.8931,1.8714,1.8822,121200.0],["1976-01-27",1.8822,1.8985,1.8497,1.8605,102600.0],["1976-01-28",1.8605,1.8605,1.8172,1.8172,242850.0],["1976-01-29",1.8172,1.8714,1.8117,1.866,271350.0],["1976-01-30",1.866,1.9039,1.8551,1.9039,142650.0],["1976-02-02",1.9039,1.9039,1.866,1.8822,196350.0],["1976-02-03",1.8822,1.9039,1.8551,1.9039,160350.0],["1976-02-04",1.9039,1.9419,1.8985,1.9094,97500.0],["1976-02-05",1.9094,1.9256,1.866,1.8714,141000.0],["1976-02-06",1.866,1.866,1.8334,1.8389,99150.0],["1976-02-09",1.8389,1.8497,1.828,1.8497,98550.0],["1976-02-10",1.8497,1.8605,1.8334,1.8605,55200.0],["1976-02-11",1.8714,1.9039,1.8714,1.8985,129750.0],["1976-02-12",1.8985,1.9256,1.8822,1.8822,92550.0],["1976-02-13",1.8822,1.9202,1.8768,1.8985,105450.0],["1976-02-17",1.8985,1.9148,1.8768,1.8931,92850.0],["1976-02-18",1.8931,1.9094,1.8714,1.8931,227850.0],["1976-02-19",1.8931,1.9094,1.866,1.8931,121050.0],["1976-02-20",1.8931,1.9094,1.8497,1.8985,234150.0],["1976-02-23",1.8985,1.9039,1.8822,1.9039,125400.0],["1976-02-24",1.9039,1.9473,1.8931,1.9473,99150.0],["1976-02-25",1.9473,1.9582,1.9311,1.9365,51000.0],["1976-02-26",1.9365,1.9473,1.8714,1.8714,79050.0],["1976-02-27",1.8714,1.8768,1.8172,1.8443,75900.0],["1976-03-01",1.8497,1.9039,1.8497,1.8931,78300.0],["1976-03-02",1.8931,1.9039,1.866,1.8768,66300.0],["1976-03-03",1.8768,1.8822,1.8334,1.8334,115200.0],["1976-03-04",1.8334,1.9473,1.8334,1.8389,93000.0],["1976-03-05",1.8388,1.8605,1.8388,1.8551,56550.0],["1976-03-08",1.8605,1.8822,1.8605,1.866,103650.0],["1976-03-09",1.8768,1.9039,1.8768,1.8931,233100.0],["1976-03-10",1.8931,1.9473,1.8931,1.9365,125850.0],["1976-03-11",1.9365,1.9473,1.9311,1.9311,86100.0],["1976-03-12",1.9311,1.9582,1.9311,1.9365,112350.0],["1976-03-15",1.9365,1.9473,1.9039,1.9094,77700.0],["1976-03-16",1.9148,1.9473,1.9148,1.9365,151800.0],["1976-03-17",1.9365,1.969,1.9365,1.9419,116850.0],["1976-03-18",1.9419,1.9582,1.9365,1.9419,86100.0],["1976-03-19",1.9473,1.9745,1.9473,1.9582,82650.0],["1976-03-22",1.9636,1.9799,1.9636,1.9745,85050.0],["1976-03-23",1.9745,2.0612,1.969,2.0558,180750.0],["1976-03-24",2.0992,2.1535,2.0992,2.1263,246600.0],["1976-03-25",2.1263,2.1263,2.0938,2.1101,144300.0],["1976-03-26",2.1101,2.1263,2.0884,2.0938,79500.0],["1976-03-29",2.0938,2.0992,2.0775,2.0829,51900.0],["1976-03-30",2.0829,2.0829,2.0124,2.0233,136350.0],["1976-03-31",2.045,2.1101,2.045,2.1046,148350.0],["1976-04-01",2.1046,2.1046,2.0721,2.0938,83850.0],["1976-04-02",2.0938,2.1046,2.0775,2.0938,97800.0],["1976-04-05",2.0938,2.1372,2.0938,2.1263,134850.0],["1976-04-06",2.1263,2.1426,2.1101,2.1263,90000.0],["1976-04-07",2.1263,2.1426,2.1046,2.1155,130800.0],["1976-04-08",2.1155,2.1263,2.0829,2.0884,100650.0],["1976-04-09",2.0884,2.0884,2.0667,2.0775,115200.0],["1976-04-12",2.0775,2.0992,2.0612,2.0721,103650.0],["1976-04-13",2.0721,2.0829,2.0612,2.0775,73050.0],["1976-04-14",2.0775,2.0829,2.0612,2.0612,75900.0],["1976-04-15",2.0612,2.0884,2.0504,2.0558,106350.0],["1976-04-19",2.0558,2.0884,2.0504,2.0829,71850.0],["1976-04-20",2.0829,2.1101,2.0775,2.0938,54300.0],["1976-04-21",2.0938,2.1046,2.0829,2.0938,209700.0],["1976-04-22",2.0884,2.0884,2.0667,2.0721,56850.0],["1976-04-23",2.0721,2.0884,2.0667,2.0667,77100.0],["1976-04-26",2.0667,2.0721,2.0504,2.0558,112500.0],["1976-04-27",2.0558,2.0721,2.0504,2.0504,51450.0],["1976-04-28",2.0504,2.0504,2.0233,2.0395,61500.0],["1976-04-29",2.0396,2.0558,2.0287,2.0504,148050.0],["1976-04-30",2.0504,2.0504,2.0287,2.0341,55800.0],["1976-05-03",2.0341,2.0341,2.0016,2.0341,107550.0],["1976-05-04",2.045,2.0775,2.045,2.0612,162750.0],["1976-05-05",2.0612,2.0721,2.0558,2.0612,48600.0],["1976-05-06",2.0612,2.0775,2.0504,2.0667,93150.0],["1976-05-07",2.0667,2.0721,2.0504,2.0721,136650.0],["1976-05-10",2.0721,2.0884,2.0667,2.0775,58050.0],["1976-05-11",2.0775,2.1046,2.0775,2.0884,88350.0],["1976-05-12",2.0884,2.0992,2.0612,2.0775,39900.0],["1976-05-13",2.0775,2.0938,2.0667,2.0829,53700.0],["1976-05-14",2.0829,2.0884,2.0612,2.0775,74850.0],["1976-05-17",2.0775,2.0884,2.0612,2.0667,103050.0],["1976-05-18",2.0667,2.0938,2.0395,2.0558,149850.0],["1976-05-19",2.0558,2.0775,2.0558,2.0612,74250.0],["1976-05-20",2.0612,2.0775,2.0504,2.0721,122850.0],["1976-05-21",2.0721,2.0775,2.0612,2.0612,115800.0],["1976-05-24",2.0504,2.0504,2.0341,2.0341,66300.0],["1976-05-25",2.0287,2.0287,1.9907,2.0287,59250.0],["1976-05-26",2.0287,2.0287,1.9962,2.0124,55650.0],["1976-05-27",2.0124,2.0124,1.9962,2.0124,35550.0],["1976-05-28",2.0124,2.0287,2.0016,2.0124,210900.0],["1976-06-01",2.0124,2.0287,2.0016,2.0124,36600.0],["1976-06-02",1.9962,1.9962,1.9582,1.9853,95850.0],["1976-06-03",1.9799,1.9799,1.9636,1.9745,152100.0],["1976-06-04",1.9745,1.9745,1.9256,1.9473,154800.0],["1976-06-07",1.9473,1.9473,1.9094,1.9202,88350.0],["1976-06-08",1.9311,1.9473,1.9311,1.9419,67800.0],["1976-06-09",1.9419,1.9419,1.9256,1.9256,151800.0],["1976-06-10",1.9256,1.9365,1.9202,1.9256,114450.0],["1976-06-11",1.9365,1.9799,1.9365,1.9745,109050.0],["1976-06-14",1.9907,2.007,1.9907,1.9962,85500.0],["1976-06-15",1.9962,2.0396,1.9853,1.9907,137400.0],["1976-06-16",1.9907,2.0233,1.9853,1.9962,84600.0],["1976-06-17",1.9962,2.007,1.9907,1.9962,195150.0],["1976-06-18",1.9962,2.0233,1.9907,2.007,118950.0],["1976-06-21",2.0124,2.0395,2.0124,2.0395,73950.0],["1976-06-22",2.0395,2.0395,2.0124,2.0287,68850.0],["1976-06-23",2.0124,2.0124,1.9582,1.9745,204000.0],["1976-06-24",1.9745,1.9907,1.9745,1.9799,59400.0],["1976-06-25",1.9799,1.9907,1.9636,1.9799,123150.0],["1976-06-28",1.9799,1.9907,1.969,1.9745,69450.0],["1976-06-29",1.9745,1.9853,1.9582,1.9582,72600.0],["1976-06-30",1.9582,1.9582,1.9094,1.9256,131400.0],["1976-07-01",1.9256,1.9256,1.866,1.866,92850.0],["1976-07-02",1.866,1.8822,1.8497,1.8822,87450.0],["1976-07-06",1.8822,1.8985,1.828,1.828,124500.0],["1976-07-07",1.828,1.8822,1.828,1.8822,70950.0],["1976-07-08",1.8822,1.9094,1.8714,1.8822,136050.0],["1976-07-09",1.8822,1.9202,1.8822,1.9148,91950.0],["1976-07-12",1.9256,1.9582,1.9256,1.9473,65250.0],["1976-07-13",1.9473,1.9907,1.9473,1.9582,156450.0],["1976-07-14",1.9582,1.9853,1.9473,1.9582,154350.0],["1976-07-15",1.9582,1.9799,1.9582,1.9745,100800.0],["1976-07-16",1.969,1.969,1.9419,1.9419,75150.0],["1976-07-19",1.9582,1.9745,1.9582,1.969,60150.0],["1976-07-20",1.969,1.969,1.9473,1.9582,89550.0],["1976-07-21",1.9582,1.9636,1.9419,1.9473,105000.0],["1976-07-22",1.9473,1.9582,1.9365,1.9473,83250.0],["1976-07-23",1.9473,1.9582,1.9419,1.9582,78300.0],["1976-07-26",1.9582,1.9636,1.9419,1.9473,65100.0],["1976-07-27",1.9473,1.9582,1.9311,1.9311,67800.0],["1976-07-28",1.9311,1.9311,1.8822,1.8822,67950.0],["1976-07-29",1.8822,1.8931,1.866,1.8931,48300.0],["1976-07-30",1.8931,1.9094,1.8822,1.8985,30300.0],["1976-08-02",1.8985,1.9039,1.866,1.8714,69150.0],["1976-08-03",1.8714,1.8714,1.8334,1.8443,66150.0],["1976-08-04",1.8443,1.866,1.8388,1.8551,54750.0],["1976-08-05",1.8551,1.866,1.8388,1.8551,104850.0],["1976-08-06",1.8443,1.8443,1.8172,1.8172,248850.0],["1976-08-09",1.8172,1.8334,1.7792,1.828,88350.0],["1976-08-10",1.828,1.8443,1.8009,1.8389,141750.0],["1976-08-11",1.8388,1.866,1.828,1.828,127650.0],["1976-08-12",1.828,1.8334,1.7792,1.79,143700.0],["1976-08-13",1.79,1.79,1.7521,1.7683,134550.0],["1976-08-16",1.7683,1.7683,1.7521,1.7521,126000.0],["1976-08-17",1.7521,1.7792,1.7466,1.7738,113850.0],["1976-08-18",1.7738,1.79,1.7738,1.7792,81150.0],["1976-08-19",1.7792,1.7846,1.7629,1.7683,196350.0],["1976-08-20",1.7683,1.7738,1.7521,1.7521,128850.0],["1976-08-23",1.7521,1.7629,1.7521,1.7521,89100.0],["1976-08-24",1.7521,1.7683,1.7358,1.7358,170550.0],["1976-08-25",1.7358,1.79,1.7358,1.7738,223650.0],["1976-08-26",1.7738,1.79,1.7738,1.7792,168900.0],["1976-08-27",1.7792,1.7846,1.7738,1.7738,84000.0],["1976-08-30",1.7738,1.79,1.7683,1.7792,118950.0],["1976-08-31",1.7792,1.8009,1.7738,1.79,75450.0],["1976-09-01",1.8117,1.866,1.8117,1.866,58200.0],["1976-09-02",1.8714,1.9039,1.8714,1.8714,56850.0],["1976-09-03",1.8714,1.8931,1.866,1.8931,48150.0],["1976-09-07",1.8931,1.9039,1.8822,1.8985,44550.0],["1976-09-08",1.8985,1.9039,1.8822,1.8931,106800.0],["1976-09-09",1.8822,1.8822,1.8388,1.8768,116250.0],["1976-09-10",1.8768,1.8822,1.8605,1.8822,101700.0],["1976-09-13",1.8822,1.8822,1.8714,1.8768,67650.0],["1976-09-14",1.8768,1.8822,1.8551,1.866,73800.0],["1976-09-15",1.866,1.8714,1.8605,1.8605,51300.0],["1976-09-16",1.8605,1.8822,1.8497,1.8822,53250.0],["1976-09-17",1.8985,1.9473,1.8985,1.9473,108000.0],["1976-09-20",1.9473,1.9582,1.9365,1.9419,100800.0],["1976-09-21",1.9419,1.9853,1.9311,1.969,190650.0],["1976-09-22",1.9745,2.007,1.9745,1.9745,291750.0],["1976-09-23",1.9745,1.9745,1.9582,1.9745,111600.0],["1976-09-24",1.9745,1.9853,1.9582,1.9745,59850.0],["1976-09-27",1.9745,1.9853,1.969,1.9745,43350.0],["1976-09-28",1.9745,1.9853,1.9582,1.9636,83100.0],["1976-09-29",1.9473,1.9473,1.9094,1.9148,75750.0],["1976-09-30",1.8985,1.8985,1.866,1.8768,99150.0],["1976-10-01",1.8768,1.8822,1.8605,1.8605,191550.0],["1976-10-04",1.8605,1.8822,1.8551,1.8768,37350.0],["1976-10-05",1.8768,1.8768,1.8334,1.8551,103950.0],["1976-10-06",1.8551,1.8551,1.8334,1.8497,202650.0],["1976-10-07",1.8497,1.8605,1.8334,1.8605,121500.0],["1976-10-08",1.8605,1.8768,1.8497,1.8551,185250.0],["1976-10-11",1.8551,1.8605,1.8388,1.8551,45000.0],["1976-10-12",1.8551,1.8822,1.8443,1.8551,85650.0],["1976-10-13",1.8551,1.8605,1.8443,1.8605,95700.0],["1976-10-14",1.8605,1.866,1.8389,1.8497,72900.0],["1976-10-15",1.8497,1.8605,1.828,1.8605,30300.0],["1976-10-18",1.8605,1.8768,1.8551,1.866,157950.0],["1976-10-19",1.866,1.8822,1.8605,1.8768,66750.0],["1976-10-20",1.8931,1.9419,1.8931,1.9419,44250.0],["1976-10-21",1.9419,1.9473,1.9365,1.9419,75450.0],["1976-10-22",1.9419,1.9473,1.9256,1.9473,69150.0],["1976-10-25",1.9473,1.969,1.9311,1.969,85650.0],["1976-10-26",1.969,1.9799,1.9636,1.9745,94800.0],["1976-10-27",1.9745,1.9745,1.9256,1.9582,84450.0],["1976-10-28",1.9582,1.9745,1.9582,1.9636,49650.0],["1976-10-29",1.9636,1.9745,1.9473,1.9745,159450.0],["1976-11-01",1.9745,2.045,1.9473,2.0124,95550.0],["1976-11-03",2.0124,2.0124,1.9799,2.0124,75000.0],["1976-11-04",2.0124,2.0829,2.0124,2.0667,108150.0],["1976-11-05",2.0667,2.0721,2.0124,2.0287,202200.0],["1976-11-08",2.007,2.007,1.9907,1.9907,74550.0],["1976-11-09",1.9907,2.007,1.9799,1.9962,155250.0],["1976-11-10",1.9962,2.0016,1.9365,1.9745,39600.0],["1976-11-11",1.9745,1.9962,1.969,1.9907,60900.0],["1976-11-12",1.9907,1.9962,1.9853,1.9962,57900.0],["1976-11-15",1.9962,2.0016,1.9799,1.9907,83400.0],["1976-11-16",1.9962,2.045,1.9962,2.0233,72750.0],["1976-11-17",2.0233,2.0721,2.007,2.0667,112500.0],["1976-11-18",2.0667,2.0829,2.0667,2.0829,106650.0],["1976-11-19",2.0829,2.0884,2.045,2.0558,75300.0],["1976-11-22",2.0558,2.0775,2.0504,2.0504,113700.0],["1976-11-23",2.0504,2.0504,2.0287,2.0504,67050.0],["1976-11-24",2.0504,2.0558,2.0341,2.0558,58800.0],["1976-11-26",2.0558,2.0775,2.0504,2.0721,77100.0],["1976-11-29",2.0721,2.0721,2.0124,2.0612,104550.0],["1976-11-30",2.0558,2.0558,2.0287,2.0341,77550.0],["1976-12-01",2.0341,2.045,2.0124,2.0287,83700.0],["1976-12-02",2.0233,2.0233,1.9962,1.9962,58500.0],["1976-12-03",1.9962,2.0287,1.9907,2.007,62550.0],["1976-12-06",2.007,2.0287,2.0016,2.0124,55350.0],["1976-12-07",2.007,2.007,1.9582,1.9636,117450.0],["1976-12-08",1.9636,1.9636,1.9473,1.9473,75900.0],["1976-12-09",1.9582,1.9799,1.9582,1.9636,72000.0],["1976-12-10",1.9636,1.9853,1.9582,1.969,39000.0],["1976-12-13",1.9582,1.9582,1.9365,1.9473,94650.0],["1976-12-14",1.9473,1.9582,1.9202,1.9582,133050.0],["1976-12-15",1.9582,1.9636,1.9365,1.9473,97950.0],["1976-12-16",1.9473,1.9636,1.9419,1.9473,104100.0],["1976-12-17",1.9473,1.9582,1.9419,1.9582,122100.0],["1976-12-20",1.9473,1.9473,1.8985,1.8985,166350.0],["1976-12-21",1.9039,1.9256,1.9039,1.9256,140550.0],["1976-12-22",1.9256,1.9473,1.9202,1.9365,120900.0],["1976-12-23",1.9365,1.9582,1.9311,1.9473,159600.0],["1976-12-27",1.9473,1.9582,1.9365,1.9473,47550.0],["1976-12-28",1.9473,1.9582,1.9419,1.9473,107400.0],["1976-12-29",1.9473,1.9473,1.9419,1.9419,45150.0],["1976-12-30",1.9473,1.9907,1.9473,1.9799,116850.0],["1976-12-31",1.9799,2.0287,1.9799,2.0124,60000.0],["1977-01-03",1.9853,2.0179,1.9853,1.9907,211950.0],["1977-01-04",1.9907,1.9962,1.9636,1.969,76800.0],["1977-01-05",1.9582,1.9582,1.9256,1.9256,80850.0],["1977-01-06",1.9256,1.9473,1.8985,1.9202,107850.0],["1977-01-07",1.9202,1.9365,1.9094,1.9311,37500.0],["1977-01-10",1.9311,1.9365,1.9148,1.9256,121050.0],["1977-01-11",1.9256,1.9311,1.8605,1.8605,103500.0],["1977-01-12",1.8605,1.866,1.8443,1.8551,80250.0],["1977-01-13",1.8605,1.8822,1.8605,1.8768,77250.0],["1977-01-14",1.8768,1.8768,1.8551,1.866,104850.0],["1977-01-17",1.8605,1.8605,1.8497,1.8497,106950.0],["1977-01-18",1.8497,1.866,1.8497,1.8497,50700.0],["1977-01-19",1.8497,1.8605,1.8389,1.8497,93300.0],["1977-01-20",1.8497,1.8605,1.8334,1.8334,121050.0],["1977-01-21",1.8334,1.8443,1.8226,1.8334,86400.0],["1977-01-24",1.8421,1.8421,1.7876,1.7876,181350.0],["1977-01-25",1.7876,1.8312,1.7876,1.8258,79350.0],["1977-01-26",1.8258,1.8367,1.7985,1.7985,57300.0],["1977-01-27",1.7985,1.8203,1.7931,1.8094,61350.0],["1977-01-28",1.8094,1.8149,1.7876,1.8094,62100.0],["1977-01-31",1.8094,1.8094,1.7767,1.7767,130050.0],["1977-02-01",1.7767,1.7767,1.7495,1.7658,127500.0],["1977-02-02",1.7658,1.7658,1.7386,1.744,229500.0],["1977-02-03",1.744,1.7658,1.7386,1.7549,52350.0],["1977-02-04",1.7767,1.8258,1.7767,1.8094,142650.0],["1977-02-07",1.8094,1.8258,1.804,1.8203,74850.0],["1977-02-08",1.8203,1.8857,1.8203,1.8421,169500.0],["1977-02-09",1.8421,1.8694,1.8258,1.8258,35850.0],["1977-02-10",1.8258,1.8367,1.7931,1.8094,62100.0],["1977-02-11",1.8094,1.8258,1.7931,1.8094,142950.0],["1977-02-14",1.8094,1.8203,1.7931,1.8149,79050.0],["1977-02-15",1.8149,1.8421,1.8149,1.8312,69900.0],["1977-02-16",1.8312,1.853,1.8203,1.8421,208950.0],["1977-02-17",1.8421,1.8476,1.8203,1.8367,113250.0],["1977-02-18",1.8258,1.8258,1.8094,1.8203,96600.0],["1977-02-22",1.8149,1.8149,1.7822,1.7876,53700.0],["1977-02-23",1.7876,1.804,1.7767,1.7985,51900.0],["1977-02-24",1.7931,1.7931,1.7767,1.7822,132150.0],["1977-02-25",1.7876,1.8149,1.7876,1.804,34800.0],["1977-02-28",1.804,1.804,1.7876,1.7985,51150.0],["1977-03-01",1.7985,1.804,1.7876,1.7985,43350.0],["1977-03-02",1.7985,1.804,1.7604,1.7713,120900.0],["1977-03-03",1.7658,1.7658,1.744,1.7549,120450.0],["1977-03-04",1.7549,1.7713,1.7331,1.7331,60450.0],["1977-03-07",1.744,1.7549,1.744,1.7495,115800.0],["1977-03-08",1.7495,1.7604,1.7386,1.7386,112950.0],["1977-03-09",1.7222,1.7222,1.6841,1.6895,287250.0],["1977-03-10",1.6895,1.7222,1.6786,1.7222,68100.0],["1977-03-11",1.7222,1.744,1.7222,1.744,44250.0],["1977-03-14",1.744,1.744,1.7168,1.7331,87600.0],["1977-03-15",1.744,1.7658,1.744,1.7549,84900.0],["1977-03-16",1.7549,1.7713,1.744,1.7604,219900.0],["1977-03-17",1.7549,1.7549,1.7331,1.7495,180600.0],["1977-03-18",1.7495,1.7604,1.744,1.744,76650.0],["1977-03-21",1.744,1.7495,1.7277,1.7386,79650.0],["1977-03-22",1.7386,1.744,1.7222,1.7386,49950.0],["1977-03-23",1.7386,1.7495,1.7222,1.7331,154050.0],["1977-03-24",1.7331,1.7549,1.7277,1.744,85350.0],["1977-03-25",1.744,1.744,1.7386,1.7386,56100.0],["1977-03-28",1.7386,1.744,1.7331,1.7331,79500.0],["1977-03-29",1.7331,1.7495,1.7277,1.7386,144450.0],["1977-03-30",1.7386,1.744,1.6786,1.6895,133050.0],["1977-03-31",1.6895,1.7004,1.6732,1.6786,169350.0],["1977-04-01",1.6786,1.7168,1.6732,1.7059,100950.0],["1977-04-04",1.7059,1.7168,1.6841,1.6895,55350.0],["1977-04-05",1.6895,1.7004,1.6786,1.695,87150.0],["1977-04-06",1.695,1.7113,1.6895,1.695,72750.0],["1977-04-07",1.7004,1.7168,1.7004,1.7113,55050.0],["1977-04-11",1.7113,1.7168,1.6841,1.7059,45150.0],["1977-04-12",1.7113,1.7767,1.7113,1.7658,48300.0],["1977-04-13",1.7658,1.7876,1.744,1.7713,120750.0],["1977-04-14",1.7876,1.8094,1.7876,1.7931,185100.0],["1977-04-15",1.7931,1.804,1.7767,1.7767,51150.0],["1977-04-18",1.7822,1.8094,1.7822,1.7985,99450.0],["1977-04-19",1.7985,1.8203,1.7931,1.7985,42600.0],["1977-04-20",1.7985,1.8149,1.7985,1.8094,48000.0],["1977-04-21",1.8094,1.8258,1.8094,1.8258,68850.0],["1977-04-22",1.8258,1.8258,1.7713,1.7713,131400.0],["1977-04-25",1.7713,1.7713,1.7113,1.7113,118350.0],["1977-04-26",1.7059,1.7059,1.6786,1.6841,202200.0],["1977-04-27",1.6841,1.7004,1.6786,1.695,64650.0],["1977-04-28",1.695,1.7113,1.6841,1.695,96450.0],["1977-04-29",1.695,1.7059,1.6786,1.6786,160650.0],["1977-05-02",1.6819,1.6819,1.66,1.6765,114900.0],["1977-05-03",1.6819,1.6984,1.6819,1.6929,92400.0],["1977-05-04",1.6929,1.7093,1.6819,1.7038,96600.0],["1977-05-05",1.7038,1.7093,1.6874,1.6929,86850.0],["1977-05-06",1.6929,1.6984,1.6874,1.6929,35850.0],["1977-05-09",1.6929,1.7093,1.6874,1.6929,17400.0],["1977-05-10",1.6929,1.7148,1.671,1.6874,206250.0],["1977-05-11",1.6874,1.6874,1.66,1.6655,147900.0],["1977-05-12",1.6655,1.6819,1.6436,1.671,117600.0],["1977-05-13",1.6655,1.6655,1.6491,1.6491,94350.0],["1977-05-16",1.6491,1.66,1.6491,1.66,104400.0],["1977-05-17",1.66,1.66,1.6162,1.6271,110400.0],["1977-05-18",1.6217,1.6217,1.5778,1.5833,196950.0],["1977-05-19",1.5833,1.5998,1.5833,1.5833,63150.0],["1977-05-20",1.5833,1.5998,1.5778,1.5943,103800.0],["1977-05-23",1.5943,1.5943,1.5669,1.5778,84150.0],["1977-05-24",1.5669,1.5669,1.545,1.5504,184950.0],["1977-05-25",1.5504,1.5724,1.5285,1.5285,219450.0],["1977-05-26",1.5285,1.5395,1.523,1.523,102600.0],["1977-05-27",1.523,1.5285,1.4847,1.5066,158550.0],["1977-05-31",1.5066,1.534,1.4902,1.4902,220050.0],["1977-06-01",1.4902,1.5066,1.4902,1.5066,88200.0],["1977-06-02",1.5066,1.5176,1.4957,1.5066,127800.0],["1977-06-03",1.5066,1.5395,1.5011,1.523,119550.0],["1977-06-06",1.534,1.5559,1.534,1.5395,88650.0],["1977-06-07",1.5395,1.5559,1.534,1.5559,237750.0],["1977-06-08",1.5559,1.5559,1.534,1.5504,107850.0],["1977-06-09",1.5504,1.5504,1.5395,1.5504,126600.0],["1977-06-10",1.5504,1.5669,1.545,1.5669,78300.0],["1977-06-13",1.5669,1.5778,1.5614,1.5669,82500.0],["1977-06-14",1.5724,1.5888,1.5724,1.5833,179100.0],["1977-06-15",1.5833,1.5998,1.5724,1.5943,67800.0],["1977-06-16",1.5943,1.5997,1.5833,1.5888,122550.0],["1977-06-17",1.5888,1.5943,1.5833,1.5888,93600.0],["1977-06-20",1.5888,1.6052,1.5888,1.6052,102900.0],["1977-06-21",1.6052,1.6162,1.5997,1.6162,123000.0],["1977-06-22",1.6162,1.6217,1.5997,1.6052,66000.0],["1977-06-23",1.6052,1.6162,1.5943,1.6107,135900.0],["1977-06-24",1.6162,1.6271,1.6162,1.6162,106050.0],["1977-06-27",1.6162,1.6217,1.5669,1.5669,72150.0],["1977-06-28",1.5669,1.5724,1.5285,1.534,60750.0],["1977-06-29",1.534,1.5614,1.5066,1.5504,87000.0],["1977-06-30",1.5504,1.5724,1.5504,1.5614,68100.0],["1977-07-01",1.5614,1.5614,1.5395,1.5504,81000.0],["1977-07-05",1.5285,1.5285,1.5176,1.5176,98250.0],["1977-07-06",1.5176,1.5285,1.4847,1.4847,56850.0],["1977-07-07",1.4847,1.5011,1.4847,1.4902,178800.0],["1977-07-08",1.4902,1.4957,1.4737,1.4792,76950.0],["1977-07-11",1.4737,1.4737,1.4025,1.4025,301650.0],["1977-07-12",1.4025,1.4025,1.3861,1.3916,127650.0],["1977-07-13",1.3916,1.408,1.3861,1.4025,216600.0],["1977-07-15",1.4025,1.419,1.3916,1.397,268950.0],["1977-07-18",1.397,1.419,1.3861,1.419,206550.0],["1977-07-19",1.419,1.4628,1.419,1.4573,236250.0],["1977-07-20",1.4573,1.534,1.4573,1.523,208200.0],["1977-07-21",1.523,1.5285,1.4902,1.5066,131100.0],["1977-07-22",1.5066,1.5066,1.4354,1.4354,196950.0],["1977-07-25",1.4354,1.4463,1.4025,1.408,126600.0],["1977-07-26",1.408,1.408,1.3861,1.3916,141150.0],["1977-07-27",1.3916,1.408,1.3806,1.397,118950.0],["1977-07-28",1.4025,1.4518,1.4025,1.419,180450.0],["1977-07-29",1.419,1.4628,1.419,1.4463,113100.0],["1977-08-01",1.4552,1.4882,1.4552,1.4552,69600.0],["1977-08-02",1.4552,1.4552,1.4221,1.4276,68850.0],["1977-08-03",1.4276,1.4386,1.4166,1.4221,128850.0],["1977-08-04",1.4166,1.4166,1.4,1.4056,207300.0],["1977-08-05",1.4056,1.4331,1.4056,1.4166,47250.0],["1977-08-08",1.3945,1.3945,1.3835,1.3945,109800.0],["1977-08-09",1.3945,1.4056,1.389,1.4,63150.0],["1977-08-10",1.4,1.4441,1.4,1.4331,126150.0],["1977-08-11",1.4331,1.4441,1.4,1.4,143850.0],["1977-08-12",1.4,1.4166,1.3725,1.378,110400.0],["1977-08-15",1.378,1.4,1.3725,1.4,43200.0],["1977-08-16",1.4,1.4111,1.389,1.389,79950.0],["1977-08-17",1.389,1.4221,1.389,1.3945,72450.0],["1977-08-18",1.3945,1.4111,1.389,1.389,88950.0],["1977-08-19",1.389,1.4056,1.389,1.389,79950.0],["1977-08-22",1.389,1.4166,1.3835,1.4056,133650.0],["1977-08-23",1.4056,1.4166,1.4056,1.4166,72450.0],["1977-08-24",1.4166,1.4166,1.3945,1.4111,74250.0],["1977-08-25",1.3945,1.3945,1.3725,1.3725,91050.0],["1977-08-26",1.3725,1.3835,1.367,1.378,121950.0],["1977-08-29",1.378,1.389,1.3504,1.356,100200.0],["1977-08-30",1.356,1.3835,1.3504,1.356,68100.0],["1977-08-31",1.356,1.3615,1.3339,1.3615,117150.0],["1977-09-01",1.3615,1.378,1.3449,1.3449,109200.0],["1977-09-02",1.3504,1.378,1.3504,1.3725,28050.0],["1977-09-06",1.3725,1.3945,1.3725,1.3945,98550.0],["1977-09-07",1.3945,1.4221,1.3945,1.4056,62100.0],["1977-09-08",1.4056,1.4276,1.4,1.4,49800.0],["1977-09-09",1.3835,1.3835,1.3615,1.3725,137550.0],["1977-09-12",1.3725,1.3835,1.3229,1.3284,82650.0],["1977-09-13",1.3284,1.3449,1.3229,1.3394,88500.0],["1977-09-14",1.3394,1.378,1.3394,1.3725,62550.0],["1977-09-15",1.3725,1.3945,1.3615,1.378,91650.0],["1977-09-16",1.378,1.378,1.3504,1.356,126450.0],["1977-09-19",1.3449,1.3449,1.3284,1.3284,85800.0],["1977-09-20",1.3284,1.3394,1.3284,1.3339,91500.0],["1977-09-21",1.3339,1.3449,1.3174,1.3229,153750.0],["1977-09-22",1.3229,1.3339,1.3119,1.3229,79800.0],["1977-09-23",1.3229,1.3284,1.2898,1.2898,68850.0],["1977-09-26",1.2898,1.3174,1.2788,1.3174,86700.0],["1977-09-27",1.3174,1.3174,1.3008,1.3063,151500.0],["1977-09-28",1.3063,1.3174,1.2898,1.2953,137400.0],["1977-09-29",1.2953,1.3174,1.2953,1.3063,70350.0],["1977-09-30",1.3063,1.3284,1.3008,1.3284,163200.0],["1977-10-03",1.3174,1.3174,1.3008,1.3008,130350.0],["1977-10-04",1.3119,1.3229,1.3119,1.3119,63000.0],["1977-10-05",1.3119,1.3119,1.2953,1.2953,99300.0],["1977-10-06",1.2953,1.3008,1.2788,1.2953,159900.0],["1977-10-07",1.2953,1.3063,1.2898,1.2898,94950.0],["1977-10-10",1.2898,1.3063,1.2898,1.2898,22800.0],["1977-10-11",1.2898,1.3008,1.2567,1.2567,120000.0],["1977-10-12",1.2567,1.2622,1.2402,1.2512,91200.0],["1977-10-13",1.2512,1.2567,1.2457,1.2567,104250.0],["1977-10-14",1.2567,1.2678,1.2402,1.2567,70350.0],["1977-10-17",1.2567,1.2788,1.2567,1.2567,34800.0],["1977-10-18",1.2567,1.2567,1.2347,1.2347,97950.0],["1977-10-19",1.2347,1.2347,1.1851,1.1851,146850.0],["1977-10-20",1.1851,1.1906,1.1355,1.1575,259350.0],["1977-10-21",1.1575,1.163,1.1355,1.1575,90150.0],["1977-10-24",1.1575,1.163,1.1134,1.1244,155100.0],["1977-10-25",1.1244,1.152,1.1079,1.141,196950.0],["1977-10-26",1.1355,1.1355,1.1134,1.1189,341850.0],["1977-10-27",1.1189,1.1465,1.1189,1.1355,135000.0],["1977-10-28",1.1355,1.152,1.13,1.1355,180000.0],["1977-10-31",1.1444,1.1721,1.1444,1.1555,227250.0],["1977-11-01",1.1555,1.1555,1.1332,1.1388,114600.0],["1977-11-02",1.1388,1.1499,1.1388,1.1444,127200.0],["1977-11-03",1.1444,1.1499,1.1333,1.1499,123450.0],["1977-11-04",1.1499,1.1555,1.1444,1.1555,88950.0],["1977-11-07",1.1555,1.1777,1.1499,1.1777,102000.0],["1977-11-08",1.1777,1.1944,1.1666,1.1832,105150.0],["1977-11-09",1.1832,1.211,1.1777,1.1832,153300.0],["1977-11-10",1.1888,1.2444,1.1888,1.2444,112800.0],["1977-11-11",1.2444,1.2666,1.2444,1.2555,162450.0],["1977-11-14",1.2555,1.2777,1.2444,1.2444,243300.0],["1977-11-15",1.2499,1.2666,1.2499,1.261,200850.0],["1977-11-16",1.261,1.261,1.2166,1.2444,200700.0],["1977-11-17",1.2444,1.2666,1.2332,1.261,140550.0],["1977-11-18",1.261,1.2832,1.2555,1.2666,114600.0],["1977-11-21",1.2666,1.2666,1.2444,1.2499,135900.0],["1977-11-22",1.2499,1.2999,1.2499,1.2944,88050.0],["1977-11-23",1.2944,1.311,1.2721,1.311,205200.0],["1977-11-25",1.311,1.3221,1.3055,1.3166,116550.0],["1977-11-28",1.3166,1.3221,1.2999,1.2999,139500.0],["1977-11-29",1.2999,1.311,1.2666,1.2666,130950.0],["1977-11-30",1.2666,1.2666,1.2499,1.2666,104100.0],["1977-12-01",1.2666,1.2721,1.2444,1.2444,131700.0],["1977-12-02",1.2444,1.261,1.2444,1.2499,116550.0],["1977-12-05",1.2499,1.2499,1.2388,1.2388,119250.0],["1977-12-06",1.2332,1.2332,1.1777,1.1888,114000.0],["1977-12-07",1.1888,1.1999,1.1555,1.1888,174000.0],["1977-12-08",1.1888,1.1999,1.1888,1.1888,156150.0],["1977-12-09",1.1888,1.211,1.1777,1.2055,90750.0],["1977-12-12",1.2055,1.2221,1.1832,1.1944,123150.0],["1977-12-13",1.1944,1.1999,1.1832,1.1888,100950.0],["1977-12-14",1.1888,1.2055,1.1832,1.1832,108600.0],["1977-12-15",1.1777,1.1777,1.161,1.1721,176100.0],["1977-12-16",1.1721,1.1777,1.161,1.161,109500.0],["1977-12-19",1.161,1.1721,1.1444,1.1444,202200.0],["1977-12-20",1.1444,1.1888,1.1388,1.1499,175200.0],["1977-12-21",1.1499,1.161,1.1444,1.1444,191700.0],["1977-12-22",1.1499,1.1777,1.1499,1.1666,235650.0],["1977-12-23",1.1721,1.2221,1.1721,1.2221,122100.0],["1977-12-27",1.2221,1.2332,1.211,1.211,82050.0],["1977-12-28",1.211,1.2221,1.2055,1.2221,103950.0],["1977-12-29",1.2221,1.2555,1.2166,1.2444,210900.0],["1977-12-30",1.2444,1.2555,1.211,1.2166,72750.0],["1978-01-03",1.2166,1.2221,1.1721,1.1777,136350.0],["1978-01-04",1.1777,1.1999,1.1555,1.1832,84450.0],["1978-01-05",1.1832,1.2166,1.1832,1.1832,102450.0],["1978-01-06",1.1832,1.1888,1.1666,1.1832,64350.0],["1978-01-09",1.1832,1.1999,1.1555,1.1721,156000.0],["1978-01-10",1.1721,1.1888,1.1666,1.1721,106050.0],["1978-01-11",1.1721,1.1777,1.1666,1.1721,112500.0],["1978-01-12",1.1721,1.1777,1.1444,1.1444,692400.0],["1978-01-13",1.1444,1.1444,1.1277,1.1277,206700.0],["1978-01-16",1.1277,1.1332,1.0888,1.0999,189900.0],["1978-01-17",1.0999,1.1055,1.0888,1.1055,140700.0],["1978-01-18",1.1055,1.1221,1.0999,1.1166,108000.0],["1978-01-19",1.1166,1.1221,1.1055,1.111,77250.0],["1978-01-20",1.111,1.1166,1.1055,1.1166,24000.0],["1978-01-23",1.1199,1.1199,1.0975,1.0975,106500.0],["1978-01-24",1.0975,1.1087,1.0863,1.0863,70950.0],["1978-01-25",1.0919,1.1143,1.0919,1.1087,51300.0],["1978-01-26",1.1087,1.1087,1.0863,1.0919,42750.0],["1978-01-27",1.0919,1.0975,1.0863,1.0863,52650.0],["1978-01-30",1.0807,1.0807,1.0751,1.0807,101550.0],["1978-01-31",1.0807,1.0919,1.0639,1.0751,111300.0],["1978-02-01",1.0751,1.0751,1.0583,1.0751,99450.0],["1978-02-02",1.0751,1.0807,1.0527,1.0583,153300.0],["1978-02-03",1.0583,1.0695,1.0527,1.0639,95250.0],["1978-02-06",1.0639,1.0751,1.0639,1.0695,37050.0],["1978-02-07",1.0695,1.0807,1.0695,1.0807,44250.0],["1978-02-08",1.0863,1.1087,1.0863,1.0975,68700.0],["1978-02-09",1.0975,1.0975,1.0751,1.0751,114300.0],["1978-02-10",1.0751,1.0919,1.0751,1.0807,139350.0],["1978-02-13",1.0695,1.0695,1.0471,1.0583,118650.0],["1978-02-14",1.0583,1.0639,1.0247,1.0303,150300.0],["1978-02-15",1.0303,1.0303,1.0191,1.0247,63900.0],["1978-02-16",1.0191,1.0191,0.9632,0.9912,490500.0],["1978-02-17",0.9912,1.0024,0.9744,0.9744,248550.0],["1978-02-21",0.9744,0.9912,0.9576,0.9912,91500.0],["1978-02-22",0.9912,0.9968,0.9744,0.98,81900.0],["1978-02-23",0.98,0.9912,0.9744,0.9912,99750.0],["1978-02-24",0.9912,1.0079,0.98,1.0023,123300.0],["1978-02-27",1.0024,1.008,0.9632,0.9688,367950.0],["1978-02-28",0.9688,0.98,0.9296,0.9296,242400.0],["1978-03-01",0.9296,0.9688,0.9296,0.9632,150600.0],["1978-03-02",0.9632,0.98,0.9576,0.98,94050.0],["1978-03-03",0.98,0.9968,0.9632,0.9912,141450.0],["1978-03-06",0.9856,0.9856,0.9688,0.9744,153900.0],["1978-03-07",0.9744,0.98,0.9688,0.9688,103950.0],["1978-03-08",0.9744,0.9968,0.9744,0.9912,109050.0],["1978-03-09",0.9912,1.0079,0.9856,0.9912,96000.0],["1978-03-10",1.0024,1.0639,1.0024,1.0583,158550.0],["1978-03-13",1.0583,1.0639,1.0247,1.0303,105300.0],["1978-03-14",1.0303,1.0695,1.0079,1.0639,100950.0],["1978-03-15",1.0639,1.0695,1.0415,1.0695,83700.0],["1978-03-16",1.0695,1.0919,1.0695,1.0807,166800.0],["1978-03-17",1.0807,1.0919,1.0695,1.0807,96750.0],["1978-03-20",1.0807,1.1143,1.0807,1.0975,178200.0],["1978-03-21",1.0975,1.1031,1.0527,1.0583,128850.0],["1978-03-22",1.0583,1.0695,1.0527,1.0639,90000.0],["1978-03-23",1.0639,1.0639,1.0415,1.0527,65700.0],["1978-03-27",1.0359,1.0359,1.0247,1.0247,84000.0],["1978-03-28",1.0247,1.0415,1.0024,1.0359,156900.0],["1978-03-29",1.0359,1.0359,1.0191,1.0247,84300.0],["1978-03-30",1.0247,1.0247,0.9968,1.0136,98250.0],["1978-03-31",1.0079,1.0079,0.9968,1.0079,82050.0],["1978-04-03",1.0079,1.0079,0.9968,1.0023,78300.0],["1978-04-04",1.0024,1.0024,0.9968,0.9968,62400.0],["1978-04-05",1.0024,1.0135,1.0024,1.0079,164250.0],["1978-04-06",1.0079,1.0135,1.0024,1.0079,108300.0],["1978-04-07",1.008,1.0192,1.0024,1.0136,141150.0],["1978-04-10",1.0135,1.0247,1.0024,1.0079,166350.0],["1978-04-11",1.0079,1.0191,0.9856,1.0079,107250.0],["1978-04-12",1.0079,1.0135,0.9968,1.0079,100050.0],["1978-04-13",1.0079,1.0415,0.9968,1.0359,117450.0],["1978-04-14",1.0695,1.1087,1.0695,1.1031,250800.0],["1978-04-17",1.1479,1.1927,1.1479,1.1591,336300.0],["1978-04-18",1.1479,1.1479,1.1199,1.1199,231450.0],["1978-04-19",1.1199,1.1479,1.1087,1.1367,146400.0],["1978-04-20",1.1423,1.1815,1.1423,1.1479,281250.0],["1978-04-21",1.1479,1.1535,1.1255,1.1367,104850.0],["1978-04-24",1.1367,1.1535,1.1311,1.1535,112500.0],["1978-04-25",1.1535,1.1703,1.1255,1.1367,514800.0],["1978-04-26",1.1367,1.1647,1.1311,1.1591,249150.0],["1978-04-27",1.1591,1.1591,1.1311,1.1367,142200.0],["1978-04-28",1.1367,1.1535,1.1311,1.1535,62850.0],["1978-05-01",1.1626,1.1682,1.1287,1.1569,128100.0],["1978-05-02",1.1569,1.1626,1.1569,1.1626,118050.0],["1978-05-03",1.1513,1.1513,1.0948,1.0948,217650.0],["1978-05-04",1.0892,1.0892,1.0666,1.0836,149400.0],["1978-05-05",1.0836,1.1061,1.0779,1.0892,90300.0],["1978-05-08",1.0892,1.1174,1.0779,1.0836,94200.0],["1978-05-09",1.0836,1.0892,1.061,1.061,90000.0],["1978-05-10",1.061,1.061,1.0497,1.061,207900.0],["1978-05-11",1.061,1.1231,1.0553,1.1174,171750.0],["1978-05-12",1.1174,1.14,1.1118,1.1287,199050.0],["1978-05-15",1.1287,1.1569,1.1231,1.1569,121350.0],["1978-05-16",1.1626,1.1908,1.1626,1.1682,163950.0],["1978-05-17",1.1682,1.1795,1.1513,1.1682,111600.0],["1978-05-18",1.1682,1.1851,1.1569,1.1682,117450.0],["1978-05-19",1.1626,1.1626,1.1513,1.1626,109200.0],["1978-05-22",1.1626,1.1682,1.1513,1.1626,64950.0],["1978-05-23",1.1626,1.1626,1.1456,1.1513,85950.0],["1978-05-24",1.1456,1.1456,1.1287,1.1344,135450.0],["1978-05-25",1.1344,1.14,1.1287,1.14,57300.0],["1978-05-26",1.14,1.1569,1.1344,1.1513,40050.0],["1978-05-30",1.1513,1.1626,1.1513,1.1513,62250.0],["1978-05-31",1.1456,1.1456,1.1061,1.1174,170550.0],["1978-06-01",1.1118,1.1118,1.0892,1.1005,97200.0],["1978-06-02",1.1005,1.1231,1.0892,1.1174,95400.0],["1978-06-05",1.1231,1.1513,1.1231,1.1456,69150.0],["1978-06-06",1.1456,1.1682,1.1344,1.1344,66600.0],["1978-06-07",1.1231,1.1231,1.1005,1.1174,122250.0],["1978-06-08",1.1174,1.1344,1.1061,1.1231,89400.0],["1978-06-09",1.1231,1.1513,1.1231,1.1287,87150.0],["1978-06-12",1.1287,1.1287,1.1061,1.1061,125100.0],["1978-06-13",1.1061,1.1231,1.0949,1.1174,106200.0],["1978-06-14",1.1174,1.1456,1.1174,1.1344,226650.0],["1978-06-15",1.1287,1.1287,1.1118,1.1118,87150.0],["1978-06-16",1.1118,1.1174,1.0723,1.0779,132900.0],["1978-06-19",1.0779,1.0892,1.0666,1.0723,52650.0],["1978-06-20",1.0723,1.0779,1.0497,1.0666,240000.0],["1978-06-21",1.0666,1.0948,1.0666,1.0948,94950.0],["1978-06-22",1.0948,1.1061,1.0836,1.1061,123450.0],["1978-06-23",1.1061,1.14,1.0949,1.1344,95550.0],["1978-06-26",1.1287,1.1287,1.0836,1.0836,93150.0],["1978-06-27",1.0836,1.0836,1.0666,1.0836,109350.0],["1978-06-28",1.0836,1.1118,1.0666,1.1118,77700.0],["1978-06-29",1.1174,1.1344,1.1174,1.1287,61650.0],["1978-06-30",1.1287,1.1287,1.1174,1.1231,47850.0],["1978-07-03",1.1231,1.1231,1.1118,1.1231,42750.0],["1978-07-05",1.1231,1.1344,1.1174,1.1231,186150.0],["1978-07-06",1.1231,1.1344,1.1231,1.1287,61800.0],["1978-07-07",1.1287,1.14,1.1174,1.1231,46200.0],["1978-07-10",1.1231,1.1456,1.1231,1.1231,120450.0],["1978-07-11",1.1287,1.1569,1.1287,1.14,167550.0],["1978-07-12",1.14,1.1626,1.14,1.1456,142350.0],["1978-07-13",1.1456,1.1569,1.1344,1.1344,92100.0],["1978-07-14",1.1344,1.1569,1.1344,1.1513,83250.0],["1978-07-17",1.1682,1.1908,1.1682,1.1739,144150.0],["1978-07-18",1.1739,1.1739,1.1513,1.1569,77400.0],["1978-07-19",1.1682,1.2247,1.1682,1.219,580350.0],["1978-07-20",1.2303,1.2416,1.2303,1.2359,288000.0],["1978-07-21",1.2359,1.2359,1.219,1.2247,110850.0],["1978-07-24",1.2247,1.2247,1.1964,1.2134,135150.0],["1978-07-25",1.219,1.2529,1.219,1.2529,100950.0],["1978-07-26",1.2585,1.3037,1.2585,1.2924,324750.0],["1978-07-27",1.2924,1.3432,1.2754,1.3319,241350.0],["1978-07-28",1.3319,1.3432,1.3093,1.3149,198750.0],["1978-07-31",1.324,1.324,1.3013,1.307,104700.0],["1978-08-01",1.307,1.3184,1.2899,1.3013,106200.0],["1978-08-02",1.3013,1.3411,1.3013,1.3411,156000.0],["1978-08-03",1.3695,1.3922,1.3695,1.3752,176100.0],["1978-08-04",1.3752,1.3752,1.3525,1.3638,227850.0],["1978-08-07",1.3638,1.3695,1.3184,1.3184,69600.0],["1978-08-08",1.3184,1.3581,1.2956,1.3525,88200.0],["1978-08-09",1.4093,1.4263,1.4093,1.4093,295200.0],["1978-08-10",1.415,1.4263,1.415,1.4206,117900.0],["1978-08-11",1.4206,1.4206,1.4036,1.4036,174750.0],["1978-08-14",1.4036,1.4093,1.4036,1.4093,37050.0],["1978-08-15",1.4093,1.415,1.3979,1.4093,162750.0],["1978-08-16",1.3979,1.3979,1.3695,1.3922,187950.0],["1978-08-17",1.3922,1.4036,1.3695,1.3979,172050.0],["1978-08-18",1.3979,1.3979,1.3752,1.3809,158850.0],["1978-08-21",1.3809,1.3865,1.3752,1.3809,158100.0],["1978-08-22",1.3866,1.415,1.3866,1.4093,319950.0],["1978-08-23",1.4093,1.415,1.3922,1.4093,168150.0],["1978-08-24",1.4036,1.4036,1.3922,1.3979,69000.0],["1978-08-25",1.3979,1.3979,1.3695,1.3809,48900.0],["1978-08-28",1.3809,1.3922,1.3752,1.3809,67200.0],["1978-08-29",1.3809,1.3922,1.3752,1.3752,76650.0],["1978-08-30",1.3752,1.3809,1.3638,1.3695,60450.0],["1978-08-31",1.3695,1.3752,1.3468,1.3581,108750.0],["1978-09-01",1.3581,1.3752,1.3411,1.3638,238800.0],["1978-09-05",1.3638,1.3695,1.3525,1.3638,91950.0],["1978-09-06",1.3638,1.4093,1.3638,1.3922,104400.0],["1978-09-07",1.3922,1.4093,1.3752,1.3922,135900.0],["1978-09-08",1.3922,1.4093,1.3809,1.3979,148800.0],["1978-09-11",1.3979,1.4036,1.3922,1.4036,94500.0],["1978-09-12",1.4036,1.4093,1.3979,1.4093,170550.0],["1978-09-13",1.4093,1.4263,1.4036,1.4093,292800.0],["1978-09-14",1.4093,1.4263,1.3979,1.3979,195000.0],["1978-09-15",1.3922,1.3922,1.3695,1.3865,166800.0],["1978-09-18",1.3865,1.4036,1.3638,1.3638,295050.0],["1978-09-19",1.3638,1.3638,1.3468,1.3468,89400.0],["1978-09-20",1.3468,1.3581,1.3297,1.3297,172200.0],["1978-09-21",1.3297,1.3411,1.3184,1.324,133200.0],["1978-09-22",1.324,1.3411,1.324,1.3297,76800.0],["1978-09-25",1.3297,1.3411,1.324,1.3297,63300.0],["1978-09-26",1.3297,1.3525,1.3184,1.3525,119250.0],["1978-09-27",1.3525,1.3581,1.324,1.324,108450.0],["1978-09-28",1.324,1.324,1.3127,1.324,96900.0],["1978-09-29",1.324,1.3525,1.3127,1.3297,64200.0],["1978-10-02",1.3297,1.3468,1.3297,1.3411,56400.0],["1978-10-03",1.3411,1.3468,1.3297,1.3354,71850.0],["1978-10-04",1.3354,1.3468,1.3184,1.3297,121500.0],["1978-10-05",1.3297,1.3411,1.3297,1.3297,72750.0],["1978-10-06",1.3297,1.3581,1.3184,1.3468,105000.0],["1978-10-09",1.3525,1.3752,1.3525,1.3638,41700.0],["1978-10-10",1.3638,1.3865,1.3638,1.3695,78600.0],["1978-10-11",1.3695,1.3865,1.3695,1.3809,80850.0],["1978-10-12",1.3865,1.4434,1.3865,1.3922,108900.0],["1978-10-13",1.3922,1.3979,1.3752,1.3979,66450.0],["1978-10-16",1.3922,1.3922,1.3411,1.3411,39750.0],["1978-10-17",1.3411,1.3411,1.3127,1.3184,111450.0],["1978-10-18",1.3184,1.3297,1.2956,1.2956,55800.0],["1978-10-19",1.2956,1.307,1.2729,1.2786,74700.0],["1978-10-20",1.2786,1.2899,1.2558,1.2672,136350.0],["1978-10-23",1.2729,1.3184,1.2729,1.2843,121200.0],["1978-10-24",1.2843,1.2899,1.2672,1.2672,39600.0],["1978-10-25",1.2672,1.3013,1.2502,1.2786,131850.0],["1978-10-26",1.2729,1.2729,1.2558,1.2672,130500.0],["1978-10-27",1.2672,1.2899,1.2558,1.2558,120300.0],["1978-10-30",1.2616,1.2616,1.2214,1.2616,146700.0],["1978-10-31",1.2559,1.2559,1.21,1.21,81450.0],["1978-11-01",1.2214,1.2558,1.2214,1.2501,101550.0],["1978-11-02",1.2501,1.2673,1.2157,1.2386,113700.0],["1978-11-03",1.2386,1.2386,1.2157,1.2157,57150.0],["1978-11-06",1.2157,1.2157,1.1985,1.2042,39150.0],["1978-11-07",1.2042,1.2272,1.1641,1.1641,112500.0],["1978-11-08",1.1641,1.1813,1.1526,1.1698,126150.0],["1978-11-09",1.1698,1.1985,1.1698,1.1985,44550.0],["1978-11-10",1.1985,1.2157,1.1813,1.187,61800.0],["1978-11-13",1.187,1.187,1.1641,1.1641,55200.0],["1978-11-14",1.1641,1.1813,1.1526,1.1756,130200.0],["1978-11-15",1.1698,1.1698,1.1297,1.1354,193950.0],["1978-11-16",1.1354,1.1526,1.1354,1.1354,79050.0],["1978-11-17",1.1469,1.1813,1.1469,1.1813,122250.0],["1978-11-20",1.1928,1.21,1.1928,1.1985,93000.0],["1978-11-21",1.1985,1.2042,1.1928,1.1928,46200.0],["1978-11-22",1.1985,1.21,1.1985,1.2042,43500.0],["1978-11-24",1.2042,1.21,1.1985,1.1985,31500.0],["1978-11-27",1.1985,1.2157,1.1985,1.21,37500.0],["1978-11-28",1.2042,1.2042,1.1756,1.187,57150.0],["1978-11-29",1.1813,1.1813,1.1584,1.1641,58800.0],["1978-11-30",1.1641,1.1756,1.1584,1.1698,51750.0],["1978-12-01",1.1756,1.1928,1.1756,1.1928,73950.0],["1978-12-04",1.1928,1.1985,1.1756,1.1928,74850.0],["1978-12-05",1.1928,1.1985,1.1698,1.1756,127650.0],["1978-12-06",1.1756,1.1928,1.1698,1.1813,99600.0],["1978-12-07",1.1813,1.1928,1.1756,1.1813,71250.0],["1978-12-08",1.1813,1.1928,1.1698,1.1756,31350.0],["1978-12-11",1.1756,1.2272,1.1756,1.1756,52050.0],["1978-12-12",1.1756,1.187,1.1698,1.1756,53250.0],["1978-12-13",1.1756,1.1813,1.1698,1.1756,98700.0],["1978-12-14",1.1756,1.187,1.1641,1.1756,57300.0],["1978-12-15",1.1756,1.1756,1.1469,1.1526,100050.0],["1978-12-18",1.1297,1.1297,1.0781,1.1125,74400.0],["1978-12-19",1.1125,1.124,1.0895,1.1068,87300.0],["1978-12-20",1.1068,1.1182,1.0838,1.101,171900.0],["1978-12-21",1.101,1.1068,1.0838,1.0838,127050.0],["1978-12-22",1.101,1.1412,1.101,1.1297,70650.0],["1978-12-26",1.1297,1.1756,1.1068,1.1756,71250.0],["1978-12-27",1.1756,1.1756,1.1526,1.1698,115200.0],["1978-12-28",1.1698,1.1698,1.1469,1.1469,87300.0],["1978-12-29",1.1469,1.1526,1.124,1.1297,90150.0],["1979-01-02",1.1297,1.1469,1.124,1.1469,68250.0],["1979-01-03",1.1469,1.1698,1.1354,1.1354,72000.0],["1979-01-04",1.1412,1.1756,1.1412,1.1584,123000.0],["1979-01-05",1.1584,1.1756,1.1584,1.1584,71700.0],["1979-01-08",1.1584,1.1641,1.1412,1.1641,106950.0],["1979-01-09",1.1641,1.1813,1.1584,1.1813,96750.0],["1979-01-10",1.1813,1.187,1.1698,1.1756,55950.0],["1979-01-11",1.1756,1.1813,1.1698,1.1813,36000.0],["1979-01-12",1.1813,1.21,1.1813,1.1928,61650.0],["1979-01-15",1.1928,1.21,1.1928,1.2042,42600.0],["1979-01-16",1.2042,1.2157,1.1928,1.2042,88950.0],["1979-01-17",1.2042,1.2042,1.1928,1.1985,60900.0],["1979-01-18",1.1985,1.2386,1.1985,1.2386,208500.0],["1979-01-19",1.2558,1.2731,1.2558,1.2558,139350.0],["1979-01-22",1.2732,1.3253,1.2732,1.3195,260400.0],["1979-01-23",1.3427,1.3658,1.3427,1.36,352200.0],["1979-01-24",1.3716,1.4121,1.3716,1.3832,552000.0],["1979-01-25",1.3832,1.4063,1.3832,1.389,300900.0],["1979-01-26",1.4121,1.4584,1.4121,1.4353,548400.0],["1979-01-29",1.4295,1.4295,1.389,1.4063,164250.0],["1979-01-30",1.4063,1.4121,1.3716,1.3947,243000.0],["1979-01-31",1.3947,1.4063,1.3542,1.36,170700.0],["1979-02-01",1.36,1.36,1.3369,1.3484,437400.0],["1979-02-02",1.3484,1.3774,1.3484,1.3542,265800.0],["1979-02-05",1.3542,1.36,1.3021,1.3079,102300.0],["1979-02-06",1.3079,1.3369,1.3021,1.3079,62250.0],["1979-02-07",1.3079,1.3137,1.2848,1.3137,123750.0],["1979-02-08",1.3137,1.3253,1.3021,1.3079,45750.0],["1979-02-09",1.3079,1.3195,1.3021,1.3021,81450.0],["1979-02-12",1.3021,1.3195,1.2848,1.3195,53850.0],["1979-02-13",1.3311,1.36,1.3311,1.3484,80550.0],["1979-02-14",1.3484,1.3658,1.3427,1.3484,123300.0],["1979-02-15",1.3484,1.3542,1.3427,1.3427,68250.0],["1979-02-16",1.3427,1.3484,1.3311,1.3369,55800.0],["1979-02-20",1.3369,1.3716,1.3369,1.3716,78150.0],["1979-02-21",1.3716,1.3947,1.3716,1.3832,317250.0],["1979-02-22",1.3832,1.389,1.3774,1.3774,124650.0],["1979-02-23",1.3774,1.3832,1.3658,1.3716,56550.0],["1979-02-26",1.3658,1.3658,1.36,1.36,42150.0],["1979-02-27",1.36,1.36,1.2964,1.3021,113550.0],["1979-02-28",1.3021,1.3137,1.2964,1.3079,70350.0],["1979-03-01",1.3079,1.3311,1.3021,1.3253,130200.0],["1979-03-02",1.3253,1.3253,1.279,1.3021,101550.0],["1979-03-05",1.3079,1.3369,1.3079,1.3253,118200.0],["1979-03-06",1.3253,1.3427,1.3253,1.3311,73650.0],["1979-03-07",1.3369,1.36,1.3369,1.3484,58200.0],["1979-03-08",1.3484,1.3542,1.3427,1.3542,63000.0],["1979-03-09",1.3542,1.36,1.3484,1.3484,58350.0],["1979-03-12",1.3484,1.3542,1.3253,1.3542,79050.0],["1979-03-13",1.3484,1.3484,1.3195,1.3427,103800.0],["1979-03-14",1.3427,1.3484,1.3311,1.3427,74250.0],["1979-03-15",1.3427,1.3542,1.3311,1.3369,47400.0],["1979-03-16",1.3369,1.3832,1.3311,1.3658,120600.0],["1979-03-19",1.3716,1.4237,1.3716,1.4063,195750.0],["1979-03-20",1.4063,1.4121,1.3947,1.4005,53550.0],["1979-03-21",1.4005,1.4237,1.389,1.4121,280050.0],["1979-03-22",1.4526,1.47,1.4526,1.4642,366600.0],["1979-03-23",1.4642,1.4873,1.4584,1.4816,315300.0],["1979-03-26",1.4816,1.4816,1.4642,1.4642,220050.0],["1979-03-27",1.47,1.5221,1.47,1.5221,228750.0],["1979-03-28",1.5163,1.5163,1.4758,1.4758,208050.0],["1979-03-29",1.4758,1.4873,1.441,1.4642,104100.0],["1979-03-30",1.4584,1.4584,1.4295,1.4353,51300.0],["1979-04-02",1.4353,1.441,1.4121,1.4237,62700.0],["1979-04-03",1.4295,1.4642,1.4295,1.4584,157650.0],["1979-04-04",1.47,1.4873,1.47,1.47,122550.0],["1979-04-05",1.47,1.4816,1.4584,1.4816,84000.0],["1979-04-06",1.4816,1.4816,1.441,1.4526,86550.0],["1979-04-09",1.4468,1.4468,1.4179,1.4179,93150.0],["1979-04-10",1.4179,1.4179,1.3947,1.4179,71400.0],["1979-04-11",1.4179,1.4179,1.3658,1.3774,78300.0],["1979-04-12",1.3774,1.389,1.3716,1.389,67350.0],["1979-04-16",1.389,1.389,1.3774,1.3774,53550.0],["1979-04-17",1.3774,1.3947,1.3774,1.3832,75450.0],["1979-04-18",1.3832,1.3832,1.3716,1.3716,53700.0],["1979-04-19",1.3716,1.389,1.3716,1.3774,56250.0],["1979-04-20",1.3774,1.4005,1.3658,1.389,162600.0],["1979-04-23",1.389,1.4005,1.3774,1.389,84150.0],["1979-04-24",1.389,1.4005,1.3832,1.3832,66000.0],["1979-04-25",1.3832,1.3947,1.3774,1.3774,57000.0],["1979-04-26",1.3774,1.3774,1.3542,1.3716,97200.0],["1979-04-27",1.3658,1.3658,1.3311,1.3484,102150.0],["1979-04-30",1.3426,1.3426,1.3076,1.3368,150150.0],["1979-05-01",1.3368,1.3368,1.3193,1.3251,88050.0],["1979-05-02",1.3193,1.3193,1.2609,1.2901,82500.0],["1979-05-03",1.2901,1.3309,1.2784,1.2842,83700.0],["1979-05-04",1.2842,1.2901,1.2667,1.2667,49350.0],["1979-05-07",1.255,1.255,1.2375,1.2375,96000.0],["1979-05-08",1.2375,1.2667,1.2375,1.2667,39600.0],["1979-05-09",1.2726,1.3193,1.2726,1.3193,93900.0],["1979-05-10",1.3193,1.3426,1.3076,1.3426,82200.0],["1979-05-11",1.3426,1.3426,1.3193,1.3309,32400.0],["1979-05-14",1.3309,1.3543,1.3309,1.3543,28500.0],["1979-05-15",1.3543,1.3835,1.3543,1.3543,55950.0],["1979-05-16",1.3543,1.366,1.3368,1.366,59850.0],["1979-05-17",1.3718,1.401,1.3718,1.3951,75600.0],["1979-05-18",1.401,1.4127,1.401,1.401,154800.0],["1979-05-21",1.401,1.4185,1.401,1.4185,117900.0],["1979-05-22",1.4185,1.4185,1.4068,1.4185,99450.0],["1979-05-23",1.4185,1.4302,1.3893,1.3893,94200.0],["1979-05-24",1.3835,1.3835,1.3601,1.3718,123000.0],["1979-05-25",1.3835,1.3951,1.3835,1.3951,65100.0],["1979-05-29",1.3835,1.3835,1.3543,1.3543,34650.0],["1979-05-30",1.3543,1.3543,1.3134,1.3134,47100.0],["1979-05-31",1.3134,1.3251,1.3017,1.3193,147750.0],["1979-06-01",1.3193,1.3193,1.2901,1.3076,72600.0],["1979-06-04",1.3134,1.3718,1.3134,1.3718,39150.0],["1979-06-05",1.3718,1.401,1.3718,1.3893,64050.0],["1979-06-06",1.3893,1.4127,1.3835,1.401,81900.0],["1979-06-07",1.401,1.4185,1.3835,1.3893,119100.0],["1979-06-08",1.3893,1.3893,1.3718,1.3776,83850.0],["1979-06-11",1.3776,1.3893,1.3776,1.3835,77550.0],["1979-06-12",1.3835,1.3951,1.3776,1.3893,55500.0],["1979-06-13",1.3893,1.401,1.3776,1.3835,61950.0],["1979-06-14",1.3835,1.3893,1.366,1.3776,54300.0],["1979-06-15",1.3718,1.3718,1.3426,1.3601,68550.0],["1979-06-18",1.3543,1.3543,1.3309,1.3426,35250.0],["1979-06-19",1.3426,1.3484,1.3251,1.3426,48900.0],["1979-06-20",1.3426,1.366,1.3368,1.3601,39150.0],["1979-06-21",1.3601,1.3951,1.3601,1.3893,66450.0],["1979-06-22",1.3893,1.4127,1.3893,1.3951,101400.0],["1979-06-25",1.3951,1.3951,1.3601,1.3718,56250.0],["1979-06-26",1.3718,1.3835,1.3601,1.3776,57600.0],["1979-06-27",1.3776,1.3893,1.366,1.3776,47850.0],["1979-06-28",1.3776,1.3776,1.3601,1.366,21150.0],["1979-06-29",1.3718,1.3951,1.3718,1.3893,46950.0],["1979-07-02",1.3893,1.3893,1.366,1.3718,80400.0],["1979-07-03",1.3718,1.3835,1.366,1.366,52500.0],["1979-07-05",1.366,1.366,1.3426,1.3484,217950.0],["1979-07-06",1.3484,1.366,1.3426,1.3543,57450.0],["1979-07-09",1.3543,1.3601,1.3484,1.3543,159600.0],["1979-07-10",1.3543,1.3718,1.3543,1.3543,60900.0],["1979-07-11",1.3543,1.3601,1.3368,1.3601,83550.0],["1979-07-12",1.3601,1.3601,1.3543,1.3601,57300.0],["1979-07-13",1.3543,1.3543,1.3426,1.3484,40950.0],["1979-07-16",1.3484,1.3543,1.3426,1.3543,59550.0],["1979-07-17",1.3543,1.3601,1.3484,1.3543,98400.0],["1979-07-18",1.3543,1.3543,1.3368,1.3426,63450.0],["1979-07-19",1.3426,1.3543,1.3309,1.3309,39600.0],["1979-07-20",1.3309,1.3426,1.3309,1.3368,56550.0],["1979-07-23",1.3368,1.3426,1.3309,1.3426,52350.0],["1979-07-24",1.3426,1.3484,1.3251,1.3484,49350.0],["1979-07-25",1.3543,1.3835,1.3543,1.3776,110400.0],["1979-07-26",1.3776,1.3835,1.3484,1.3484,73350.0],["1979-07-27",1.3484,1.3484,1.3251,1.3426,51900.0],["1979-07-30",1.3544,1.3603,1.3426,1.3603,27900.0],["1979-07-31",1.3721,1.4015,1.3721,1.3897,91950.0],["1979-08-01",1.3897,1.4015,1.3662,1.3838,53400.0],["1979-08-02",1.3838,1.4074,1.3838,1.4074,66900.0],["1979-08-03",1.4133,1.4309,1.4133,1.4192,58050.0],["1979-08-06",1.4192,1.4251,1.4074,1.4192,64800.0],["1979-08-07",1.4251,1.4898,1.4251,1.4722,121050.0],["1979-08-08",1.478,1.5016,1.478,1.4898,87300.0],["1979-08-09",1.4898,1.4957,1.478,1.4839,56400.0],["1979-08-10",1.4839,1.5193,1.4839,1.5075,123900.0],["1979-08-13",1.5252,1.5428,1.5252,1.5428,89850.0],["1979-08-14",1.5428,1.5428,1.5193,1.5369,108600.0],["1979-08-15",1.5369,1.5428,1.5252,1.5428,87750.0],["1979-08-16",1.5546,1.5782,1.5546,1.5605,234750.0],["1979-08-17",1.5605,1.5782,1.5428,1.5546,198300.0],["1979-08-20",1.5605,1.5899,1.5605,1.5782,79950.0],["1979-08-21",1.5782,1.6076,1.5723,1.5723,84150.0],["1979-08-22",1.5723,1.6194,1.5723,1.6076,148950.0],["1979-08-23",1.6076,1.6076,1.5899,1.5899,135600.0],["1979-08-24",1.5899,1.5958,1.5664,1.584,132750.0],["1979-08-27",1.584,1.5958,1.5723,1.5899,105150.0],["1979-08-28",1.5899,1.6017,1.584,1.5958,73650.0],["1979-08-29",1.6017,1.6194,1.6017,1.6194,138450.0],["1979-08-30",1.6194,1.6312,1.6135,1.6253,81450.0],["1979-08-31",1.6253,1.637,1.6194,1.6194,179100.0],["1979-09-04",1.6135,1.6135,1.5664,1.5664,119700.0],["1979-09-05",1.5428,1.5428,1.4898,1.5428,120750.0],["1979-09-06",1.5428,1.5428,1.5252,1.5369,104700.0],["1979-09-07",1.5369,1.5782,1.531,1.5664,82650.0],["1979-09-10",1.5723,1.5899,1.5723,1.584,240000.0],["1979-09-11",1.584,1.5958,1.5605,1.5605,103050.0],["1979-09-12",1.5605,1.5782,1.5546,1.5605,164550.0],["1979-09-13",1.5546,1.5546,1.5134,1.5193,57150.0],["1979-09-14",1.5193,1.5193,1.5016,1.5075,105300.0],["1979-09-17",1.5193,1.5605,1.5193,1.531,113850.0],["1979-09-18",1.531,1.5487,1.5134,1.5252,64500.0],["1979-09-19",1.5252,1.5546,1.5252,1.5487,137550.0],["1979-09-20",1.5487,1.5605,1.5369,1.5546,229650.0],["1979-09-21",1.584,1.6488,1.584,1.6135,180300.0],["1979-09-24",1.6135,1.6135,1.5899,1.6017,128850.0],["1979-09-25",1.584,1.584,1.5546,1.5664,251850.0],["1979-09-26",1.5723,1.6076,1.5723,1.584,140700.0],["1979-09-27",1.584,1.5899,1.5723,1.5899,45450.0],["1979-09-28",1.5899,1.6253,1.5899,1.5958,83700.0],["1979-10-01",1.5899,1.5899,1.5664,1.5723,163500.0],["1979-10-02",1.5723,1.6194,1.5664,1.6017,246900.0],["1979-10-03",1.6135,1.6665,1.6135,1.6135,189900.0],["1979-10-04",1.6135,1.637,1.6017,1.6135,252750.0],["1979-10-05",1.6135,1.6724,1.6135,1.6488,275100.0],["1979-10-08",1.6488,1.6547,1.6135,1.6194,180750.0],["1979-10-09",1.6135,1.6135,1.5664,1.5899,115200.0],["1979-10-10",1.5487,1.5487,1.4839,1.5252,234600.0],["1979-10-11",1.5252,1.5428,1.4839,1.4957,77400.0],["1979-10-12",1.4957,1.4957,1.4722,1.478,90900.0],["1979-10-15",1.478,1.478,1.4545,1.4604,104100.0],["1979-10-16",1.4604,1.4604,1.4368,1.4486,118650.0],["1979-10-17",1.4486,1.4545,1.4427,1.4427,106650.0],["1979-10-18",1.4368,1.4368,1.4015,1.4015,186750.0],["1979-10-19",1.4015,1.4015,1.3544,1.3603,162000.0],["1979-10-22",1.3426,1.3426,1.2719,1.3191,274800.0],["1979-10-23",1.3191,1.3426,1.3191,1.3426,110250.0],["1979-10-24",1.3485,1.3721,1.3485,1.3544,83550.0],["1979-10-25",1.3544,1.3662,1.3485,1.3544,83850.0],["1979-10-26",1.3662,1.3897,1.3662,1.3662,76500.0],["1979-10-29",1.3816,1.3995,1.3638,1.3876,60600.0],["1979-10-30",1.4055,1.465,1.4055,1.4591,52950.0],["1979-10-31",1.4591,1.4769,1.4591,1.465,75300.0],["1979-11-01",1.4293,1.4293,1.3995,1.4233,112800.0],["1979-11-02",1.4233,1.4233,1.4114,1.4174,59100.0],["1979-11-05",1.4174,1.4174,1.3816,1.3816,75900.0],["1979-11-06",1.3816,1.3816,1.3638,1.3697,18900.0],["1979-11-07",1.3697,1.3697,1.334,1.34,85650.0],["1979-11-08",1.34,1.3459,1.3221,1.3221,134250.0],["1979-11-09",1.334,1.3578,1.334,1.334,70800.0],["1979-11-12",1.334,1.3816,1.334,1.3816,93150.0],["1979-11-13",1.3876,1.4472,1.3876,1.4293,62550.0],["1979-11-14",1.4293,1.4293,1.4055,1.4233,92700.0],["1979-11-15",1.4233,1.4293,1.4114,1.4174,37050.0],["1979-11-16",1.4174,1.4174,1.4114,1.4114,87750.0],["1979-11-19",1.4114,1.4114,1.3995,1.4055,51750.0],["1979-11-20",1.4055,1.4114,1.3816,1.3995,135000.0],["1979-11-21",1.3816,1.3816,1.334,1.3757,131550.0],["1979-11-23",1.3757,1.3757,1.3519,1.3519,24900.0],["1979-11-26",1.3519,1.3995,1.3459,1.3936,75900.0],["1979-11-27",1.3936,1.4055,1.3757,1.3816,97500.0],["1979-11-28",1.3816,1.3936,1.3697,1.3816,114300.0],["1979-11-29",1.3816,1.3816,1.3578,1.3816,173550.0],["1979-11-30",1.3757,1.3757,1.3638,1.3697,52350.0],["1979-12-03",1.3697,1.3697,1.3519,1.3578,100650.0],["1979-12-04",1.3578,1.3697,1.3578,1.3697,82800.0],["1979-12-05",1.3757,1.3936,1.3757,1.3816,147150.0],["1979-12-06",1.3876,1.4174,1.3876,1.4174,90600.0],["1979-12-07",1.4174,1.471,1.4174,1.4293,108300.0],["1979-12-10",1.4293,1.4352,1.4114,1.4352,56700.0],["1979-12-11",1.4352,1.4412,1.4293,1.4293,68700.0],["1979-12-12",1.4293,1.4769,1.4293,1.471,165900.0],["1979-12-13",1.471,1.5067,1.465,1.4888,183450.0],["1979-12-14",1.4888,1.5008,1.4888,1.4948,83400.0],["1979-12-17",1.4948,1.5246,1.4888,1.5008,97200.0],["1979-12-18",1.5008,1.5067,1.471,1.5067,128250.0],["1979-12-19",1.5067,1.5067,1.4829,1.5067,80700.0],["1979-12-20",1.5067,1.5365,1.5067,1.5186,115650.0],["1979-12-21",1.5186,1.5305,1.5008,1.5008,99150.0],["1979-12-24",1.5008,1.5186,1.5008,1.5186,44550.0],["1979-12-26",1.5186,1.5186,1.5008,1.5186,30150.0],["1979-12-27",1.5186,1.5305,1.5008,1.5127,56550.0],["1979-12-28",1.5127,1.5246,1.5067,1.5186,48900.0],["1979-12-31",1.5186,1.5186,1.5008,1.5127,24300.0],["1980-01-02",1.5127,1.5127,1.4888,1.4948,116700.0],["1980-01-03",1.4829,1.4829,1.4531,1.4769,140700.0],["1980-01-04",1.4769,1.4948,1.4769,1.4829,159600.0],["1980-01-07",1.4948,1.5067,1.4948,1.5008,81450.0],["1980-01-08",1.5008,1.5127,1.5008,1.5127,69450.0],["1980-01-09",1.5186,1.6139,1.5186,1.5186,445950.0],["1980-01-10",1.5186,1.5424,1.5186,1.5305,218400.0],["1980-01-11",1.5365,1.5603,1.5365,1.5424,161550.0],["1980-01-14",1.5484,1.608,1.5484,1.5722,172050.0],["1980-01-15",1.5841,1.6318,1.5841,1.6318,374250.0],["1980-01-16",1.6675,1.7509,1.6675,1.7271,613950.0],["1980-01-17",1.7271,1.7449,1.6913,1.7032,481350.0],["1980-01-18",1.7032,1.7092,1.6616,1.7032,352050.0],["1980-01-21",1.7151,1.7866,1.7151,1.7866,249750.0],["1980-01-22",1.7866,1.7926,1.7032,1.7211,230400.0],["1980-01-23",1.7151,1.7151,1.6675,1.6675,139050.0],["1980-01-24",1.6675,1.6913,1.6377,1.6437,132750.0],["1980-01-25",1.6437,1.6675,1.596,1.6675,92850.0],["1980-01-28",1.6831,1.7072,1.611,1.623,128250.0],["1980-01-29",1.623,1.6531,1.623,1.623,150600.0],["1980-01-30",1.623,1.623,1.605,1.611,106050.0],["1980-01-31",1.617,1.6711,1.617,1.617,98250.0],["1980-02-01",1.617,1.623,1.599,1.599,81000.0],["1980-02-04",1.599,1.617,1.5689,1.5749,160350.0],["1980-02-05",1.5749,1.5809,1.5509,1.5689,122400.0],["1980-02-06",1.5689,1.593,1.5689,1.5749,191250.0],["1980-02-07",1.5749,1.599,1.5629,1.5689,223200.0],["1980-02-08",1.5689,1.7012,1.5449,1.7012,273450.0],["1980-02-11",1.7312,1.7913,1.7312,1.7312,304050.0],["1980-02-12",1.7312,1.7493,1.7132,1.7493,122400.0],["1980-02-13",1.7493,1.7853,1.7372,1.7493,226350.0],["1980-02-14",1.7493,1.7793,1.7132,1.7312,96600.0],["1980-02-15",1.7252,1.7252,1.6651,1.6711,127500.0],["1980-02-19",1.6711,1.6771,1.6591,1.6711,118800.0],["1980-02-20",1.6711,1.7012,1.6651,1.6891,150450.0],["1980-02-21",1.6891,1.7012,1.6831,1.6891,209550.0],["1980-02-22",1.6831,1.6831,1.6591,1.6651,125850.0],["1980-02-25",1.6411,1.6411,1.611,1.611,233100.0],["1980-02-26",1.611,1.617,1.587,1.599,109350.0],["1980-02-27",1.599,1.635,1.593,1.599,160200.0],["1980-02-28",1.611,1.629,1.611,1.611,109200.0],["1980-02-29",1.611,1.6711,1.611,1.6711,156000.0],["1980-03-03",1.6591,1.6591,1.629,1.6471,101700.0],["1980-03-04",1.6471,1.6531,1.623,1.6531,88500.0],["1980-03-05",1.6531,1.6591,1.587,1.587,178350.0],["1980-03-06",1.587,1.593,1.5629,1.5689,219150.0],["1980-03-07",1.5629,1.5629,1.5449,1.5569,194250.0],["1980-03-10",1.5569,1.5569,1.5208,1.5329,159000.0],["1980-03-11",1.5329,1.5389,1.5088,1.5268,101550.0],["1980-03-12",1.5268,1.5449,1.4727,1.5088,96000.0],["1980-03-13",1.5088,1.5088,1.4427,1.4788,126600.0],["1980-03-14",1.4788,1.5329,1.4788,1.5268,136350.0],["1980-03-17",1.5148,1.5148,1.4247,1.4247,96150.0],["1980-03-18",1.4427,1.4788,1.4427,1.4667,121800.0],["1980-03-19",1.4667,1.4667,1.3946,1.3946,183750.0],["1980-03-20",1.3946,1.4367,1.3946,1.4307,250800.0],["1980-03-21",1.4307,1.4487,1.4247,1.4367,121800.0],["1980-03-24",1.4367,1.4367,1.3645,1.3645,124650.0],["1980-03-25",1.3766,1.4307,1.3766,1.4307,166050.0],["1980-03-26",1.4307,1.4547,1.3706,1.3706,104850.0],["1980-03-27",1.3706,1.3886,1.3465,1.3706,155100.0],["1980-03-28",1.3946,1.4487,1.3946,1.4427,109350.0],["1980-03-31",1.4427,1.4547,1.4307,1.4547,109050.0],["1980-04-01",1.4547,1.4547,1.4367,1.4547,264600.0],["1980-04-02",1.4547,1.4788,1.4427,1.4547,101250.0],["1980-04-03",1.4547,1.4667,1.4427,1.4607,61050.0],["1980-04-07",1.4427,1.4427,1.4186,1.4186,49950.0],["1980-04-08",1.4186,1.4307,1.4066,1.4247,152250.0],["1980-04-09",1.4247,1.4307,1.4006,1.4247,197550.0],["1980-04-10",1.4247,1.4427,1.4186,1.4427,77700.0],["1980-04-11",1.4367,1.4367,1.4066,1.4066,98700.0],["1980-04-14",1.4066,1.4066,1.3946,1.4066,92700.0],["1980-04-15",1.4066,1.4247,1.4006,1.4186,61650.0],["1980-04-16",1.4126,1.4126,1.3946,1.4006,218700.0],["1980-04-17",1.3826,1.3826,1.3465,1.3585,121350.0],["1980-04-18",1.3585,1.3826,1.3585,1.3585,75300.0],["1980-04-21",1.3585,1.3766,1.3585,1.3645,146250.0],["1980-04-22",1.3826,1.4066,1.3826,1.3946,127950.0],["1980-04-23",1.3946,1.4186,1.3946,1.4066,70650.0],["1980-04-24",1.4066,1.4186,1.3946,1.4186,48750.0],["1980-04-25",1.4066,1.4066,1.3826,1.4006,75900.0],["1980-04-28",1.4286,1.459,1.4286,1.4468,113250.0],["1980-04-29",1.4468,1.4833,1.4468,1.4833,68100.0],["1980-04-30",1.4833,1.4954,1.4468,1.4954,101550.0],["1980-05-01",1.4954,1.4954,1.459,1.459,49800.0],["1980-05-02",1.459,1.4772,1.4407,1.465,47850.0],["1980-05-05",1.465,1.4711,1.4347,1.4529,94650.0],["1980-05-06",1.4529,1.4772,1.4407,1.465,108300.0],["1980-05-07",1.465,1.5258,1.465,1.5137,232500.0],["1980-05-08",1.5137,1.5258,1.4711,1.4894,107700.0],["1980-05-09",1.4894,1.5015,1.459,1.465,83550.0],["1980-05-12",1.465,1.5015,1.4529,1.5015,51600.0],["1980-05-13",1.5015,1.5319,1.5015,1.5258,139650.0],["1980-05-14",1.5319,1.5562,1.5319,1.5319,108900.0],["1980-05-15",1.5319,1.5562,1.5258,1.5319,83250.0],["1980-05-16",1.5319,1.5502,1.5258,1.5502,149250.0],["1980-05-19",1.5502,1.5623,1.5441,1.5623,91650.0],["1980-05-20",1.5623,1.5623,1.538,1.5562,250950.0],["1980-05-21",1.5502,1.5502,1.5076,1.5198,248400.0],["1980-05-22",1.5198,1.538,1.5076,1.5319,87300.0],["1980-05-23",1.5319,1.5927,1.5319,1.5866,541200.0],["1980-05-27",1.5927,1.6292,1.5927,1.6109,131400.0],["1980-05-28",1.6109,1.6231,1.5866,1.6231,111750.0],["1980-05-29",1.6231,1.6353,1.5927,1.5927,67650.0],["1980-05-30",1.5927,1.6353,1.5866,1.6292,92550.0],["1980-06-02",1.6292,1.6353,1.5623,1.5684,168750.0],["1980-06-03",1.5684,1.5927,1.5502,1.5562,74700.0],["1980-06-04",1.5562,1.6292,1.5502,1.6231,209250.0],["1980-06-05",1.6231,1.6778,1.617,1.6657,201900.0],["1980-06-06",1.6657,1.6717,1.6413,1.6717,139200.0],["1980-06-09",1.6717,1.69,1.6596,1.6657,121200.0],["1980-06-10",1.6657,1.69,1.6657,1.69,180600.0],["1980-06-11",1.69,1.7751,1.6778,1.769,161400.0],["1980-06-12",1.7629,1.7629,1.6778,1.7143,149850.0],["1980-06-13",1.7143,1.7264,1.69,1.7082,141750.0],["1980-06-16",1.7082,1.7143,1.7082,1.7082,72300.0],["1980-06-17",1.7082,1.7204,1.696,1.7082,93000.0],["1980-06-18",1.7021,1.7021,1.6778,1.7021,64050.0],["1980-06-19",1.7021,1.7021,1.6292,1.6292,49500.0],["1980-06-20",1.6292,1.6413,1.6109,1.617,137700.0],["1980-06-23",1.617,1.6474,1.5988,1.6474,242250.0],["1980-06-24",1.6474,1.6474,1.6292,1.6474,205950.0],["1980-06-25",1.6474,1.6535,1.6292,1.6474,177150.0],["1980-06-26",1.6474,1.6474,1.6049,1.617,111300.0],["1980-06-27",1.617,1.6231,1.5805,1.6231,87150.0],["1980-06-30",1.6109,1.6109,1.5805,1.5866,60600.0],["1980-07-01",1.5866,1.5866,1.5562,1.5684,143250.0],["1980-07-02",1.5684,1.5866,1.5623,1.5866,114150.0],["1980-07-03",1.5866,1.6292,1.5866,1.6231,111750.0],["1980-07-07",1.6292,1.6535,1.6292,1.6535,204000.0],["1980-07-08",1.6535,1.6535,1.6353,1.6353,245250.0],["1980-07-09",1.6353,1.6596,1.6292,1.6535,217500.0],["1980-07-10",1.6535,1.7082,1.6535,1.7082,375600.0],["1980-07-11",1.7082,1.7264,1.69,1.7204,142650.0],["1980-07-14",1.7204,1.7386,1.7143,1.7386,74400.0],["1980-07-15",1.7386,1.7629,1.7325,1.7386,195150.0],["1980-07-16",1.7264,1.7264,1.7021,1.7143,516150.0],["1980-07-17",1.7143,1.769,1.7021,1.769,256350.0],["1980-07-18",1.7751,1.8176,1.7751,1.7872,198450.0],["1980-07-21",1.7872,1.8116,1.769,1.8055,84150.0],["1980-07-22",1.8055,1.848,1.769,1.7812,114450.0],["1980-07-23",1.7751,1.7751,1.7143,1.7143,194100.0],["1980-07-24",1.7325,1.769,1.7325,1.7568,136950.0],["1980-07-25",1.7568,1.7751,1.7386,1.7751,107850.0],["1980-07-28",1.791,1.8094,1.7788,1.8033,98250.0],["1980-07-29",1.8094,1.834,1.8094,1.8278,141900.0],["1980-07-30",1.8278,1.8401,1.8156,1.8217,109500.0],["1980-07-31",1.8217,1.8278,1.7972,1.8094,107550.0],["1980-08-01",1.8094,1.8156,1.7849,1.7972,140400.0],["1980-08-04",1.7972,1.8278,1.7972,1.8278,60750.0],["1980-08-05",1.8278,1.8401,1.8033,1.8278,58500.0],["1980-08-06",1.8278,1.834,1.8156,1.8278,89700.0],["1980-08-07",1.8278,1.8524,1.8278,1.8524,99000.0],["1980-08-08",1.8524,1.8585,1.8217,1.834,71550.0],["1980-08-11",1.834,1.8401,1.8094,1.8401,68250.0],["1980-08-12",1.8401,1.8585,1.834,1.8401,108900.0],["1980-08-13",1.8401,1.8524,1.8217,1.8278,129900.0],["1980-08-14",1.8278,1.8524,1.8094,1.8462,53700.0],["1980-08-15",1.8462,1.8646,1.8217,1.8646,168750.0],["1980-08-18",1.834,1.834,1.8033,1.8094,117150.0],["1980-08-19",1.8094,1.8156,1.7972,1.8033,127800.0],["1980-08-20",1.8033,1.8156,1.7726,1.8156,111900.0],["1980-08-21",1.8156,1.8278,1.791,1.8278,56400.0],["1980-08-22",1.8278,1.8585,1.8094,1.8156,153450.0],["1980-08-25",1.8094,1.8094,1.7604,1.7665,67050.0],["1980-08-26",1.7665,1.7849,1.7604,1.7726,125400.0],["1980-08-27",1.7726,1.8033,1.7174,1.7297,131850.0],["1980-08-28",1.7297,1.7358,1.6806,1.6929,130950.0],["1980-08-29",1.699,1.7358,1.699,1.7358,252000.0],["1980-09-02",1.7358,1.7358,1.7052,1.7358,220050.0],["1980-09-03",1.7358,1.7542,1.7358,1.7542,100950.0],["1980-09-04",1.7542,1.7972,1.7542,1.7849,58200.0],["1980-09-05",1.7849,1.8033,1.7788,1.7849,103500.0],["1980-09-08",1.7849,1.8094,1.7481,1.7542,129150.0],["1980-09-09",1.7542,1.7726,1.742,1.7726,362100.0],["1980-09-10",1.7726,1.791,1.7665,1.7665,167700.0],["1980-09-11",1.7665,1.8094,1.7665,1.7972,39150.0],["1980-09-12",1.7972,1.8217,1.7788,1.7849,74700.0],["1980-09-15",1.7849,1.7849,1.7174,1.7297,125700.0],["1980-09-16",1.7297,1.7788,1.7174,1.7788,186600.0],["1980-09-17",1.7788,1.8156,1.7726,1.8094,160200.0],["1980-09-18",1.8094,1.8217,1.7788,1.7788,109350.0],["1980-09-19",1.7788,1.8033,1.7788,1.791,143700.0],["1980-09-22",1.791,1.7972,1.7604,1.791,88350.0],["1980-09-23",1.791,1.8278,1.791,1.8033,216000.0],["1980-09-24",1.8033,1.8094,1.7788,1.7849,115500.0],["1980-09-25",1.7788,1.7788,1.7297,1.7297,240450.0],["1980-09-26",1.7174,1.7174,1.6929,1.699,190800.0],["1980-09-29",1.6745,1.6745,1.6254,1.6254,367050.0],["1980-09-30",1.6254,1.6316,1.607,1.6254,218550.0],["1980-10-01",1.6254,1.65,1.6193,1.6377,214650.0],["1980-10-02",1.6377,1.6561,1.6193,1.6377,127650.0],["1980-10-03",1.6377,1.6622,1.6377,1.65,58650.0],["1980-10-06",1.6929,1.7604,1.6929,1.742,186600.0],["1980-10-07",1.7481,1.7972,1.7481,1.7665,226950.0],["1980-10-08",1.7665,1.7849,1.7481,1.7481,315600.0],["1980-10-09",1.7481,1.7665,1.742,1.7604,65250.0],["1980-10-10",1.7604,1.7604,1.7297,1.7604,138450.0],["1980-10-13",1.7604,1.7604,1.742,1.7542,39000.0],["1980-10-14",1.7542,1.7849,1.7542,1.7604,95550.0],["1980-10-15",1.7665,1.8033,1.7665,1.7665,238500.0],["1980-10-16",1.7665,1.791,1.7297,1.742,231000.0],["1980-10-17",1.742,1.7481,1.7113,1.7297,108450.0],["1980-10-20",1.7174,1.7174,1.699,1.7052,63600.0],["1980-10-21",1.7052,1.7052,1.6929,1.699,121200.0],["1980-10-22",1.699,1.7174,1.699,1.7174,79350.0],["1980-10-23",1.7174,1.7174,1.6929,1.699,30150.0],["1980-10-24",1.6868,1.6868,1.6622,1.6806,706200.0],["1980-10-27",1.6781,1.6781,1.6534,1.6658,78150.0],["1980-10-28",1.6596,1.6596,1.6348,1.6534,70350.0],["1980-10-29",1.6534,1.6658,1.6348,1.641,35850.0],["1980-10-30",1.641,1.6658,1.641,1.641,58050.0],["1980-10-31",1.641,1.6534,1.6348,1.6534,113550.0],["1980-11-03",1.6534,1.6781,1.641,1.6596,58800.0],["1980-11-05",1.6967,1.7772,1.6967,1.6967,160500.0],["1980-11-06",1.6905,1.6905,1.6286,1.6286,109050.0],["1980-11-07",1.6286,1.6596,1.6038,1.6596,53250.0],["1980-11-10",1.6596,1.672,1.6472,1.6596,66750.0],["1980-11-11",1.6596,1.672,1.6596,1.6596,29550.0],["1980-11-12",1.6596,1.7648,1.6534,1.6843,237300.0],["1980-11-13",1.6843,1.7091,1.672,1.6905,195600.0],["1980-11-14",1.6905,1.6967,1.6719,1.6843,131400.0],["1980-11-17",1.672,1.672,1.5605,1.6596,76500.0],["1980-11-18",1.6596,1.6843,1.6596,1.6781,213450.0],["1980-11-19",1.6781,1.6843,1.6596,1.6596,93300.0],["1980-11-20",1.6596,1.672,1.6472,1.6596,133650.0],["1980-11-21",1.6596,1.6658,1.6472,1.6534,176400.0],["1980-11-24",1.641,1.641,1.6162,1.6348,101700.0],["1980-11-25",1.6348,1.6534,1.6348,1.641,169050.0],["1980-11-26",1.641,1.641,1.5543,1.6286,139050.0],["1980-11-28",1.6286,1.6781,1.6286,1.6781,40800.0],["1980-12-01",1.6719,1.6719,1.6472,1.6534,109950.0],["1980-12-02",1.6534,1.6719,1.6286,1.6658,272550.0],["1980-12-03",1.6658,1.6658,1.6224,1.641,162600.0],["1980-12-04",1.641,1.6596,1.6348,1.6534,226650.0],["1980-12-05",1.6534,1.6658,1.641,1.641,107700.0],["1980-12-08",1.641,1.6472,1.6224,1.6286,90450.0],["1980-12-09",1.6286,1.6286,1.5976,1.61,174900.0],["1980-12-10",1.61,1.61,1.5729,1.5853,108900.0],["1980-12-11",1.5853,1.5853,1.5419,1.5543,106350.0],["1980-12-12",1.5543,1.5667,1.5481,1.5605,92250.0],["1980-12-15",1.5605,1.5605,1.5481,1.5543,84750.0],["1980-12-16",1.5543,1.5605,1.5048,1.5233,153150.0],["1980-12-17",1.5233,1.5295,1.4862,1.5109,616350.0],["1980-12-18",1.5109,1.5543,1.4986,1.5295,299400.0],["1980-12-19",1.5295,1.61,1.5171,1.61,135450.0],["1980-12-22",1.641,1.6967,1.641,1.6967,398550.0],["1980-12-23",1.6967,1.7153,1.6843,1.6967,214350.0],["1980-12-24",1.6967,1.7091,1.672,1.6967,78600.0],["1980-12-26",1.6967,1.7277,1.6967,1.7215,42450.0],["1980-12-29",1.7215,1.7277,1.6967,1.6967,132300.0],["1980-12-30",1.6967,1.7153,1.6967,1.7091,56550.0],["1980-12-31",1.7091,1.7153,1.6905,1.6905,136500.0],["1981-01-02",1.6905,1.7029,1.6719,1.6719,52050.0],["1981-01-05",1.6843,1.7834,1.6843,1.771,146550.0],["1981-01-06",1.771,1.7958,1.7339,1.7401,365550.0],["1981-01-07",1.7153,1.7153,1.6905,1.7153,126150.0],["1981-01-08",1.7091,1.7091,1.6596,1.6843,192000.0],["1981-01-09",1.6843,1.7091,1.6781,1.7029,99300.0],["1981-01-12",1.7029,1.7401,1.6967,1.7029,145500.0],["1981-01-13",1.7029,1.7029,1.6658,1.6843,108900.0],["1981-01-14",1.6843,1.6843,1.6596,1.6596,47400.0],["1981-01-15",1.6596,1.6596,1.6348,1.6348,240300.0],["1981-01-16",1.6348,1.6348,1.61,1.6224,82950.0],["1981-01-19",1.6224,1.6286,1.5976,1.61,87300.0],["1981-01-20",1.6162,1.6348,1.6162,1.6224,72900.0],["1981-01-21",1.6224,1.6286,1.6038,1.6162,111900.0],["1981-01-22",1.6348,1.6658,1.6348,1.6658,73800.0],["1981-01-23",1.6658,1.6719,1.641,1.6719,84000.0],["1981-01-26",1.6882,1.7257,1.6694,1.7007,90750.0],["1981-01-27",1.7007,1.7132,1.6882,1.6882,174750.0],["1981-01-28",1.6882,1.707,1.682,1.7007,97650.0],["1981-01-29",1.7007,1.7132,1.6945,1.707,72300.0],["1981-01-30",1.707,1.7695,1.7007,1.7382,173700.0],["1981-02-02",1.7382,1.7445,1.6945,1.7195,105600.0],["1981-02-03",1.7195,1.7632,1.7195,1.7507,52350.0],["1981-02-04",1.7632,1.8133,1.7632,1.8133,189750.0],["1981-02-05",1.8133,1.8258,1.7945,1.8195,159900.0],["1981-02-06",1.8195,1.8508,1.8195,1.8383,225900.0],["1981-02-09",1.8383,1.8445,1.807,1.8383,64500.0],["1981-02-10",1.832,1.832,1.807,1.8258,132000.0],["1981-02-11",1.8258,1.8383,1.7882,1.8008,256500.0],["1981-02-12",1.7882,1.7882,1.7695,1.782,71400.0],["1981-02-13",1.7632,1.7632,1.7507,1.7632,55950.0],["1981-02-17",1.7757,1.807,1.7757,1.807,98250.0],["1981-02-18",1.807,1.8195,1.7882,1.8008,310050.0],["1981-02-19",1.8008,1.8195,1.7882,1.8008,220650.0],["1981-02-20",1.8008,1.8133,1.7882,1.7882,91350.0],["1981-02-23",1.7945,1.8195,1.7945,1.807,137700.0],["1981-02-24",1.8133,1.8383,1.8133,1.8258,127800.0],["1981-02-25",1.8258,1.8445,1.8133,1.8445,114750.0],["1981-02-26",1.8445,1.8945,1.8383,1.8383,443850.0],["1981-02-27",1.8195,1.8195,1.7757,1.782,427200.0],["1981-03-02",1.782,1.782,1.757,1.7632,80550.0],["1981-03-03",1.7632,1.782,1.757,1.7695,321450.0],["1981-03-04",1.782,1.807,1.782,1.782,433050.0],["1981-03-05",1.7882,1.8195,1.7882,1.8008,109800.0],["1981-03-06",1.8008,1.8133,1.8008,1.807,24150.0],["1981-03-09",1.807,1.8195,1.7757,1.7882,191250.0],["1981-03-10",1.7882,1.7882,1.7007,1.7132,165750.0],["1981-03-11",1.7132,1.7445,1.7007,1.7445,247350.0],["1981-03-12",1.7445,1.807,1.7382,1.807,155850.0],["1981-03-13",1.807,1.8508,1.807,1.832,261300.0],["1981-03-16",1.832,1.9196,1.832,1.9008,235650.0],["1981-03-17",1.9008,1.9196,1.882,1.9133,253800.0],["1981-03-18",1.9196,2.0384,1.9196,2.0196,364200.0],["1981-03-19",2.0196,2.0196,1.9946,2.0008,360600.0],["1981-03-20",1.9883,1.9883,1.9383,1.9571,181350.0],["1981-03-23",1.9571,2.0133,1.9508,1.9946,208800.0],["1981-03-24",1.9946,2.0133,1.9133,1.9196,238350.0],["1981-03-25",1.9196,1.9633,1.907,1.9508,699300.0],["1981-03-26",1.9508,1.9633,1.9383,1.9508,722250.0],["1981-03-27",1.9508,1.9821,1.9321,1.9446,261150.0],["1981-03-30",1.9446,1.9446,1.9321,1.9321,51150.0],["1981-03-31",1.9383,1.9696,1.9383,1.9383,121500.0],["1981-04-01",1.9383,1.9633,1.9383,1.9383,102000.0],["1981-04-02",1.9383,1.9571,1.8945,1.9008,85500.0],["1981-04-03",1.9008,1.9008,1.7757,1.7882,502950.0],["1981-04-06",1.7882,1.8008,1.782,1.7945,159300.0],["1981-04-07",1.7945,1.8133,1.7757,1.782,216900.0],["1981-04-08",1.782,1.807,1.782,1.7882,155550.0],["1981-04-09",1.7882,1.8195,1.782,1.8195,285000.0],["1981-04-10",1.8195,1.8258,1.8008,1.8195,192900.0],["1981-04-13",1.8195,1.8195,1.7882,1.7945,188550.0],["1981-04-14",1.7945,1.832,1.7882,1.832,186750.0],["1981-04-15",1.832,1.8508,1.832,1.8508,165600.0],["1981-04-16",1.8508,1.882,1.832,1.8633,149100.0],["1981-04-20",1.8633,1.9446,1.8633,1.9321,163500.0],["1981-04-21",1.9321,1.9508,1.9008,1.9258,124200.0],["1981-04-22",1.9258,1.9321,1.8883,1.9008,190800.0],["1981-04-23",1.9008,1.9383,1.9008,1.9133,72900.0],["1981-04-24",1.9258,1.9508,1.9258,1.9383,142200.0],["1981-04-27",1.9421,1.9421,1.9043,1.9295,75000.0],["1981-04-28",1.9295,1.9358,1.8538,1.8601,85350.0],["1981-04-29",1.8601,1.8727,1.816,1.8223,78450.0],["1981-04-30",1.8349,1.8601,1.8349,1.8412,136500.0],["1981-05-01",1.8412,1.8475,1.7403,1.7908,102450.0],["1981-05-04",1.7718,1.7718,1.7214,1.7403,136800.0],["1981-05-05",1.7403,1.7403,1.7151,1.7277,87600.0],["1981-05-06",1.7277,1.7718,1.7277,1.7403,128700.0],["1981-05-07",1.7403,1.7592,1.734,1.7592,64950.0],["1981-05-08",1.7592,1.7655,1.7466,1.7529,34800.0],["1981-05-11",1.7466,1.7466,1.7151,1.7214,269100.0],["1981-05-12",1.7214,1.7592,1.7214,1.7529,69900.0],["1981-05-13",1.7529,1.7655,1.7214,1.7529,76950.0],["1981-05-14",1.7529,1.7971,1.7529,1.7782,55200.0],["1981-05-15",1.7782,1.7845,1.734,1.7655,135900.0],["1981-05-18",1.7655,1.7655,1.7214,1.7529,80100.0],["1981-05-19",1.7529,1.7592,1.734,1.7529,59550.0],["1981-05-20",1.7529,1.7529,1.7214,1.7277,78750.0],["1981-05-21",1.7277,1.7403,1.7214,1.7277,182250.0],["1981-05-22",1.7277,1.7277,1.7088,1.7277,124350.0],["1981-05-26",1.7277,1.7529,1.7151,1.7529,169950.0],["1981-05-27",1.7529,1.7908,1.734,1.7845,119250.0],["1981-05-28",1.7845,1.7845,1.7592,1.7782,115500.0],["1981-05-29",1.7782,1.8097,1.7655,1.7845,78000.0],["1981-06-01",1.7971,1.8412,1.7971,1.7971,81300.0],["1981-06-02",1.7782,1.7782,1.7403,1.7466,166800.0],["1981-06-03",1.7466,1.7529,1.7403,1.7529,289650.0],["1981-06-04",1.7529,1.7529,1.7403,1.7466,87450.0],["1981-06-05",1.7529,1.7718,1.7529,1.7718,198150.0],["1981-06-08",1.7718,1.7782,1.7277,1.734,143850.0],["1981-06-09",1.734,1.7845,1.7151,1.7214,191250.0],["1981-06-10",1.7214,1.7214,1.7025,1.7088,186750.0],["1981-06-11",1.7088,1.7466,1.6899,1.7403,294300.0],["1981-06-12",1.7403,1.7908,1.734,1.7782,296400.0],["1981-06-15",1.8286,1.8601,1.8286,1.8475,298950.0],["1981-06-16",1.8475,1.8727,1.8412,1.8601,138150.0],["1981-06-17",1.8601,1.879,1.8475,1.8727,111450.0],["1981-06-18",1.8727,1.8727,1.8286,1.8286,110100.0],["1981-06-19",1.8286,1.8538,1.8223,1.8475,81600.0],["1981-06-22",1.8475,1.8664,1.8349,1.8349,55950.0],["1981-06-23",1.8349,1.8601,1.8349,1.8475,98550.0],["1981-06-24",1.8475,1.8601,1.8286,1.8286,161400.0],["1981-06-25",1.8286,1.8601,1.8286,1.8475,99300.0],["1981-06-26",1.8475,1.8601,1.8349,1.8601,77250.0],["1981-06-29",1.8601,1.8727,1.816,1.8223,91800.0],["1981-06-30",1.8223,1.8412,1.816,1.8223,54150.0],["1981-07-01",1.8223,1.8286,1.7466,1.7466,96000.0],["1981-07-02",1.7466,1.7655,1.7466,1.7529,51300.0],["1981-07-06",1.7529,1.7592,1.7214,1.7403,142500.0],["1981-07-07",1.7403,1.7529,1.7088,1.7277,214800.0],["1981-07-08",1.7277,1.7592,1.7214,1.7592,51750.0],["1981-07-09",1.7592,1.7845,1.7529,1.7718,158550.0],["1981-07-10",1.7718,1.7782,1.7592,1.7655,85800.0],["1981-07-13",1.7655,1.7718,1.7529,1.7655,65400.0],["1981-07-14",1.7655,1.7655,1.7277,1.7403,99750.0],["1981-07-15",1.7403,1.7592,1.7403,1.7529,78750.0],["1981-07-16",1.7529,1.7592,1.734,1.7403,94650.0],["1981-07-17",1.7403,1.7529,1.734,1.7529,99600.0],["1981-07-20",1.7403,1.7403,1.6773,1.6962,179700.0],["1981-07-21",1.6899,1.6899,1.6647,1.6647,150300.0],["1981-07-22",1.6647,1.6836,1.6583,1.671,86700.0],["1981-07-23",1.671,1.6899,1.6647,1.6836,534450.0],["1981-07-24",1.6836,1.6962,1.671,1.671,146100.0],["1981-07-27",1.6875,1.7003,1.6748,1.6748,153750.0],["1981-07-28",1.6811,1.6939,1.6811,1.6939,144900.0],["1981-07-29",1.6939,1.6939,1.6748,1.6811,47850.0],["1981-07-30",1.6811,1.6811,1.6748,1.6748,44700.0],["1981-07-31",1.6748,1.6811,1.6684,1.6748,79800.0],["1981-08-03",1.6748,1.6748,1.6302,1.6302,59400.0],["1981-08-04",1.6366,1.6748,1.6366,1.6748,50700.0],["1981-08-05",1.6748,1.7066,1.6684,1.7003,131550.0],["1981-08-06",1.7066,1.7321,1.7066,1.7194,138150.0],["1981-08-07",1.7194,1.7257,1.7003,1.7194,53400.0],["1981-08-10",1.713,1.713,1.6939,1.7003,42750.0],["1981-08-11",1.7003,1.713,1.6939,1.713,58200.0],["1981-08-12",1.7194,1.7639,1.7194,1.7512,81450.0],["1981-08-13",1.7512,1.783,1.7448,1.7448,92850.0],["1981-08-14",1.7512,1.7703,1.7512,1.7512,45000.0],["1981-08-17",1.7512,1.7576,1.7257,1.7321,99900.0],["1981-08-18",1.7321,1.7321,1.713,1.7194,57000.0],["1981-08-19",1.7194,1.7321,1.6811,1.6875,48750.0],["1981-08-20",1.6875,1.713,1.6875,1.7003,78450.0],["1981-08-21",1.7066,1.7257,1.7066,1.713,119250.0],["1981-08-24",1.7066,1.7066,1.6811,1.6875,62250.0],["1981-08-25",1.6748,1.6748,1.6366,1.6429,171450.0],["1981-08-26",1.6429,1.6493,1.6302,1.6493,148500.0],["1981-08-27",1.6429,1.6429,1.6175,1.6175,98700.0],["1981-08-28",1.6175,1.6493,1.5856,1.5856,201900.0],["1981-08-31",1.5856,1.6047,1.5538,1.5729,125400.0],["1981-09-01",1.5729,1.6047,1.5665,1.5984,142800.0],["1981-09-02",1.5984,1.6302,1.5984,1.6302,118500.0],["1981-09-03",1.6302,1.6429,1.5984,1.5984,223800.0],["1981-09-04",1.5984,1.6111,1.592,1.6047,69750.0],["1981-09-08",1.6047,1.6047,1.5665,1.5856,48600.0],["1981-09-09",1.5793,1.5793,1.5283,1.5347,156600.0],["1981-09-10",1.5347,1.5729,1.5283,1.5347,179250.0],["1981-09-11",1.5347,1.5602,1.5347,1.5474,92250.0],["1981-09-14",1.5347,1.5347,1.5156,1.5219,119850.0],["1981-09-15",1.5219,1.5474,1.5028,1.5219,603150.0],["1981-09-16",1.5092,1.5092,1.4328,1.4455,173250.0],["1981-09-17",1.4392,1.4392,1.401,1.401,207750.0],["1981-09-18",1.401,1.4137,1.3627,1.3882,373500.0],["1981-09-21",1.3882,1.4137,1.35,1.401,130200.0],["1981-09-22",1.401,1.4264,1.401,1.4073,199200.0],["1981-09-23",1.401,1.401,1.3882,1.3946,133200.0],["1981-09-24",1.3946,1.401,1.3627,1.3755,267300.0],["1981-09-25",1.3691,1.3691,1.3309,1.3564,127950.0],["1981-09-28",1.3564,1.4137,1.3373,1.4137,154500.0],["1981-09-29",1.4137,1.4392,1.401,1.4328,217050.0],["1981-09-30",1.4328,1.4392,1.3946,1.3946,163050.0],["1981-10-01",1.3946,1.4137,1.3755,1.4073,232500.0],["1981-10-02",1.4073,1.4137,1.3819,1.3946,78000.0],["1981-10-05",1.3946,1.4264,1.3946,1.4137,324750.0],["1981-10-06",1.4137,1.4201,1.3819,1.3946,151350.0],["1981-10-07",1.3946,1.4137,1.3755,1.3819,279150.0],["1981-10-08",1.3819,1.4328,1.3691,1.4264,225600.0],["1981-10-09",1.4264,1.4455,1.4137,1.4137,273000.0],["1981-10-12",1.4137,1.4264,1.401,1.401,68100.0],["1981-10-13",1.401,1.4073,1.3755,1.3755,90300.0],["1981-10-14",1.3755,1.3755,1.3118,1.3182,198600.0],["1981-10-15",1.3182,1.3436,1.3054,1.3245,175200.0],["1981-10-16",1.3245,1.3309,1.2927,1.3182,85050.0],["1981-10-19",1.3182,1.3245,1.28,1.3245,171300.0],["1981-10-20",1.3245,1.3436,1.3054,1.3245,84450.0],["1981-10-21",1.3182,1.3182,1.2927,1.2991,148800.0],["1981-10-22",1.2991,1.3054,1.2672,1.2672,116550.0],["1981-10-23",1.2672,1.2736,1.2418,1.2672,93150.0],["1981-10-26",1.2776,1.2776,1.2453,1.2646,131850.0],["1981-10-27",1.2646,1.3163,1.2646,1.2969,124350.0],["1981-10-28",1.3098,1.3614,1.3098,1.3292,106350.0],["1981-10-29",1.3292,1.3421,1.3227,1.3227,91500.0],["1981-10-30",1.3292,1.3679,1.3292,1.3679,119550.0],["1981-11-02",1.3937,1.4453,1.3937,1.4324,219750.0],["1981-11-03",1.4324,1.4582,1.426,1.4518,96450.0],["1981-11-04",1.4518,1.4582,1.4389,1.4389,216450.0],["1981-11-05",1.4453,1.4776,1.4453,1.4518,77700.0],["1981-11-06",1.4518,1.4518,1.4389,1.4453,87300.0],["1981-11-09",1.4453,1.4582,1.426,1.4389,79950.0],["1981-11-10",1.4389,1.4518,1.3937,1.3937,48750.0],["1981-11-11",1.3937,1.4066,1.3743,1.3937,60300.0],["1981-11-12",1.3937,1.4195,1.3679,1.3808,130500.0],["1981-11-13",1.3743,1.3743,1.3421,1.3421,83100.0],["1981-11-16",1.3421,1.3485,1.3227,1.3421,78300.0],["1981-11-17",1.3421,1.3808,1.3421,1.3614,217950.0],["1981-11-18",1.3614,1.3937,1.3614,1.3872,95850.0],["1981-11-19",1.3872,1.4066,1.3743,1.4001,90300.0],["1981-11-20",1.4001,1.426,1.3937,1.426,117000.0],["1981-11-23",1.426,1.4582,1.4195,1.4389,87450.0],["1981-11-24",1.4582,1.5098,1.4582,1.5098,218400.0],["1981-11-25",1.5227,1.5615,1.5227,1.5485,268950.0],["1981-11-27",1.5485,1.5744,1.5485,1.5679,88350.0],["1981-11-30",1.5679,1.626,1.5485,1.6131,115500.0],["1981-12-01",1.6131,1.6195,1.5744,1.5873,242400.0],["1981-12-02",1.5873,1.5873,1.5485,1.555,89100.0],["1981-12-03",1.555,1.5615,1.5227,1.5356,83700.0],["1981-12-04",1.5356,1.5873,1.5356,1.5873,229800.0],["1981-12-07",1.5873,1.6131,1.5615,1.5744,116850.0],["1981-12-08",1.5744,1.5808,1.5485,1.555,83250.0],["1981-12-09",1.555,1.5873,1.555,1.5873,106350.0],["1981-12-10",1.5873,1.6131,1.5679,1.5808,89700.0],["1981-12-11",1.5808,1.5937,1.5679,1.5808,129900.0],["1981-12-14",1.5744,1.5744,1.5292,1.5485,130350.0],["1981-12-15",1.5485,1.555,1.5227,1.5421,107550.0],["1981-12-16",1.5421,1.5421,1.5227,1.5292,136350.0],["1981-12-17",1.5227,1.5227,1.4711,1.4905,214800.0],["1981-12-18",1.4905,1.5356,1.484,1.5098,112800.0],["1981-12-21",1.5098,1.5098,1.4776,1.484,417000.0],["1981-12-22",1.484,1.5034,1.484,1.5034,80850.0],["1981-12-23",1.5034,1.5163,1.4905,1.5098,109500.0],["1981-12-24",1.5098,1.5163,1.4969,1.5163,49650.0],["1981-12-28",1.5163,1.5292,1.5034,1.5098,71400.0],["1981-12-29",1.5098,1.5163,1.4969,1.5098,103800.0],["1981-12-30",1.5098,1.5163,1.4905,1.5034,198750.0],["1981-12-31",1.4969,1.4969,1.484,1.4969,117750.0],["1982-01-04",1.5034,1.5163,1.4905,1.5098,174150.0],["1982-01-05",1.4905,1.5034,1.4776,1.484,54150.0],["1982-01-06",1.4647,1.4776,1.4518,1.4711,107400.0],["1982-01-07",1.4582,1.4711,1.4389,1.4647,133650.0],["1982-01-08",1.4453,1.4582,1.4324,1.4453,143250.0],["1982-01-11",1.4195,1.4453,1.3872,1.3937,120450.0],["1982-01-12",1.3872,1.4001,1.3679,1.3937,151950.0],["1982-01-13",1.3743,1.3937,1.355,1.3614,99600.0],["1982-01-14",1.3679,1.3808,1.355,1.3614,124350.0],["1982-01-15",1.3679,1.3872,1.3485,1.3485,155250.0],["1982-01-18",1.355,1.3679,1.3421,1.3614,199500.0],["1982-01-19",1.3679,1.3743,1.355,1.355,141600.0],["1982-01-20",1.3356,1.355,1.3163,1.3292,64800.0],["1982-01-21",1.3163,1.3356,1.2905,1.2905,279900.0],["1982-01-22",1.3098,1.3356,1.284,1.3356,149550.0],["1982-01-25",1.3069,1.3265,1.2873,1.3199,128100.0],["1982-01-26",1.3134,1.3199,1.3069,1.3199,216150.0],["1982-01-27",1.333,1.3461,1.3199,1.3199,165000.0],["1982-01-28",1.333,1.3461,1.3199,1.333,241950.0],["1982-01-29",1.3526,1.3787,1.3199,1.3787,308100.0],["1982-02-01",1.3591,1.3722,1.3395,1.3526,114300.0],["1982-02-02",1.3591,1.3657,1.3461,1.3591,85950.0],["1982-02-03",1.3526,1.3591,1.3395,1.3395,95700.0],["1982-02-04",1.3395,1.3657,1.3134,1.333,172350.0],["1982-02-05",1.3395,1.3591,1.3199,1.333,180000.0],["1982-02-08",1.3265,1.333,1.3134,1.3199,99900.0],["1982-02-09",1.3265,1.333,1.3134,1.3134,189450.0],["1982-02-10",1.3199,1.3265,1.3069,1.3199,130050.0],["1982-02-11",1.3199,1.3265,1.3069,1.3199,149850.0],["1982-02-12",1.3265,1.333,1.3134,1.3134,91950.0],["1982-02-16",1.3069,1.3199,1.2938,1.3199,330450.0],["1982-02-17",1.3069,1.3199,1.2873,1.2938,432300.0],["1982-02-18",1.2873,1.3003,1.2677,1.2807,176100.0],["1982-02-19",1.2873,1.3003,1.2742,1.2807,116850.0],["1982-02-22",1.3199,1.3265,1.3069,1.3134,126450.0],["1982-02-23",1.3199,1.3461,1.2938,1.3395,235200.0],["1982-02-24",1.3722,1.3984,1.3461,1.3984,121950.0],["1982-02-25",1.431,1.4572,1.4049,1.4376,174000.0],["1982-02-26",1.4049,1.431,1.3787,1.3984,144900.0],["1982-03-01",1.418,1.431,1.4049,1.431,124800.0],["1982-03-02",1.4441,1.4572,1.431,1.431,114150.0],["1982-03-03",1.4245,1.4506,1.3984,1.431,121950.0],["1982-03-04",1.4376,1.4441,1.4245,1.4245,172200.0],["1982-03-05",1.3984,1.4245,1.3657,1.3657,173700.0],["1982-03-08",1.3526,1.3984,1.3069,1.3069,135600.0],["1982-03-09",1.3003,1.3134,1.2807,1.3134,757950.0],["1982-03-10",1.3265,1.3461,1.3069,1.3265,118800.0],["1982-03-11",1.3395,1.3461,1.3265,1.3395,113400.0],["1982-03-12",1.333,1.3461,1.3199,1.333,57150.0],["1982-03-15",1.3134,1.3199,1.3003,1.3134,99300.0],["1982-03-16",1.3461,1.3787,1.3134,1.3657,69600.0],["1982-03-17",1.3591,1.3722,1.3461,1.3526,101700.0],["1982-03-18",1.3657,1.3787,1.3526,1.3787,51300.0],["1982-03-19",1.3787,1.3918,1.3722,1.3853,118350.0],["1982-03-22",1.3853,1.3984,1.3722,1.3984,151650.0],["1982-03-23",1.4049,1.4114,1.3984,1.4114,117000.0],["1982-03-24",1.418,1.4245,1.4049,1.4245,84150.0],["1982-03-25",1.418,1.431,1.4049,1.418,97200.0],["1982-03-26",1.3984,1.418,1.3787,1.3853,57900.0],["1982-03-29",1.3853,1.3984,1.3657,1.3984,42450.0],["1982-03-30",1.3984,1.4049,1.3918,1.4049,61050.0],["1982-03-31",1.4049,1.418,1.3853,1.3853,103200.0],["1982-04-01",1.3787,1.3918,1.3657,1.3918,55050.0],["1982-04-02",1.3918,1.4049,1.3787,1.3984,118650.0],["1982-04-05",1.4049,1.418,1.3918,1.3918,120300.0],["1982-04-06",1.3918,1.3984,1.3787,1.3918,136800.0],["1982-04-07",1.3984,1.4049,1.3853,1.3853,108750.0],["1982-04-08",1.3787,1.3853,1.3722,1.3787,252450.0],["1982-04-12",1.3787,1.3853,1.3657,1.3722,136950.0],["1982-04-13",1.3722,1.3853,1.3591,1.3722,98850.0],["1982-04-14",1.3722,1.3787,1.3657,1.3722,35700.0],["1982-04-15",1.3984,1.418,1.3722,1.418,112800.0],["1982-04-16",1.3984,1.418,1.3787,1.4114,380250.0],["1982-04-19",1.4245,1.4376,1.4114,1.4245,146100.0],["1982-04-20",1.431,1.4376,1.418,1.4376,67500.0],["1982-04-21",1.4506,1.4637,1.431,1.4637,73800.0],["1982-04-22",1.4637,1.4768,1.4441,1.4702,131700.0],["1982-04-23",1.4898,1.516,1.4637,1.5029,451800.0],["1982-04-26",1.5333,1.5399,1.5201,1.5267,129600.0],["1982-04-27",1.5399,1.5531,1.5267,1.5333,225150.0],["1982-04-28",1.5201,1.5465,1.4936,1.5069,207600.0],["1982-04-29",1.4936,1.5003,1.4804,1.4804,53400.0],["1982-04-30",1.4804,1.4937,1.4672,1.4672,89250.0],["1982-05-03",1.4606,1.4672,1.4474,1.4474,123450.0],["1982-05-04",1.4606,1.4738,1.4408,1.454,53400.0],["1982-05-05",1.4474,1.4606,1.4276,1.4276,134850.0],["1982-05-06",1.4738,1.4804,1.4606,1.4738,101700.0],["1982-05-07",1.4804,1.5003,1.454,1.4937,116250.0],["1982-05-10",1.4738,1.4804,1.4672,1.4738,81150.0],["1982-05-11",1.4804,1.4937,1.4672,1.4937,283200.0],["1982-05-12",1.4804,1.5003,1.454,1.454,115500.0],["1982-05-13",1.4672,1.4804,1.454,1.4738,177450.0],["1982-05-14",1.4738,1.4804,1.4606,1.4672,49050.0],["1982-05-17",1.454,1.4738,1.4342,1.4408,70500.0],["1982-05-18",1.4143,1.4276,1.3945,1.3945,46500.0],["1982-05-19",1.3945,1.4077,1.3813,1.4011,132150.0],["1982-05-20",1.3879,1.4077,1.3681,1.3879,130650.0],["1982-05-21",1.4143,1.421,1.4011,1.421,107550.0],["1982-05-24",1.4342,1.4408,1.421,1.4342,66900.0],["1982-05-25",1.4209,1.454,1.3879,1.4077,93000.0],["1982-05-26",1.4011,1.421,1.3747,1.3747,76950.0],["1982-05-27",1.3681,1.3813,1.3549,1.3615,82650.0],["1982-05-28",1.3549,1.3747,1.3284,1.3416,88200.0],["1982-06-01",1.3284,1.3416,1.3086,1.3152,143550.0],["1982-06-02",1.3086,1.3218,1.2954,1.3152,73950.0],["1982-06-03",1.3152,1.3284,1.2954,1.3152,400500.0],["1982-06-04",1.2954,1.335,1.2557,1.2756,260700.0],["1982-06-07",1.2822,1.2888,1.2689,1.2689,84000.0],["1982-06-08",1.2095,1.2161,1.1962,1.2095,179550.0],["1982-06-09",1.2029,1.2095,1.1896,1.2029,218400.0],["1982-06-10",1.2029,1.2095,1.1896,1.2029,153900.0],["1982-06-11",1.2425,1.2623,1.2227,1.2623,175050.0],["1982-06-14",1.2359,1.2491,1.2227,1.2359,165750.0],["1982-06-15",1.2359,1.2491,1.2161,1.2491,137550.0],["1982-06-16",1.2557,1.2623,1.2425,1.2491,245550.0],["1982-06-17",1.2359,1.2425,1.2227,1.2293,59850.0],["1982-06-18",1.2425,1.2491,1.2293,1.2491,45750.0],["1982-06-21",1.2557,1.2756,1.2359,1.2557,38850.0],["1982-06-22",1.2359,1.2557,1.2161,1.2425,357000.0],["1982-06-23",1.2425,1.2557,1.2293,1.2557,75300.0],["1982-06-24",1.2491,1.2623,1.2359,1.2491,82050.0],["1982-06-25",1.2359,1.2491,1.2161,1.2425,96750.0],["1982-06-28",1.2425,1.2557,1.2293,1.2557,91050.0],["1982-06-29",1.2888,1.3218,1.2557,1.3218,119100.0],["1982-06-30",1.3284,1.335,1.3218,1.3218,314100.0],["1982-07-01",1.2954,1.3152,1.2689,1.2888,383250.0],["1982-07-02",1.2756,1.2888,1.2623,1.2756,74400.0],["1982-07-06",1.2623,1.2888,1.2359,1.2756,83400.0],["1982-07-07",1.2689,1.2822,1.2557,1.2689,136800.0],["1982-07-08",1.2293,1.2623,1.1962,1.2557,171300.0],["1982-07-09",1.2491,1.2623,1.2359,1.2557,124650.0],["1982-07-12",1.2491,1.2623,1.2293,1.2623,151650.0],["1982-07-13",1.2689,1.2822,1.2623,1.2756,352350.0],["1982-07-14",1.2359,1.2623,1.2293,1.2623,151650.0],["1982-07-15",1.2623,1.2822,1.2425,1.2425,182550.0],["1982-07-16",1.2359,1.2425,1.2227,1.2425,130950.0],["1982-07-19",1.2359,1.2425,1.2227,1.2227,78000.0],["1982-07-20",1.2425,1.2623,1.2161,1.2557,140400.0],["1982-07-21",1.2954,1.3152,1.2689,1.3152,1294800.0],["1982-07-22",1.3416,1.3813,1.302,1.3615,494700.0],["1982-07-23",1.3549,1.3681,1.335,1.3483,216750.0],["1982-07-26",1.4125,1.4995,1.3188,1.3456,165750.0],["1982-07-27",1.3389,1.3456,1.3255,1.3255,129600.0],["1982-07-28",1.3255,1.3389,1.3054,1.3121,264900.0],["1982-07-29",1.3121,1.3322,1.2853,1.2987,183300.0],["1982-07-30",1.2987,1.3054,1.292,1.3054,69750.0],["1982-08-02",1.3255,1.3389,1.3121,1.3389,526500.0],["1982-08-03",1.3322,1.3523,1.3054,1.3255,209850.0],["1982-08-04",1.3121,1.3255,1.2987,1.3121,80700.0],["1982-08-05",1.3054,1.3188,1.292,1.3054,111450.0],["1982-08-06",1.3121,1.3188,1.2987,1.3188,293250.0],["1982-08-09",1.292,1.3054,1.2786,1.292,131700.0],["1982-08-10",1.2853,1.292,1.2786,1.2786,83100.0],["1982-08-11",1.292,1.2987,1.2853,1.292,85800.0],["1982-08-12",1.292,1.3188,1.2652,1.2987,176550.0],["1982-08-13",1.3121,1.3188,1.2987,1.3188,69150.0],["1982-08-16",1.3322,1.3456,1.3188,1.3188,169050.0],["1982-08-17",1.359,1.3924,1.3188,1.3857,429300.0],["1982-08-18",1.4862,1.5129,1.4594,1.4661,1509600.0],["1982-08-19",1.4995,1.533,1.4661,1.5196,380700.0],["1982-08-20",1.5732,1.5866,1.5531,1.5665,617100.0],["1982-08-23",1.5598,1.5732,1.5397,1.5732,434850.0],["1982-08-24",1.5397,1.5665,1.5129,1.5263,613500.0],["1982-08-25",1.5196,1.5397,1.4928,1.4928,255750.0],["1982-08-26",1.5531,1.5732,1.5263,1.533,433950.0],["1982-08-27",1.5196,1.5397,1.4928,1.5062,622050.0],["1982-08-30",1.5062,1.533,1.4795,1.533,187350.0],["1982-08-31",1.5598,1.5933,1.5263,1.5933,531300.0],["1982-09-01",1.6,1.6133,1.5799,1.6,412650.0],["1982-09-02",1.6067,1.6267,1.5799,1.62,441900.0],["1982-09-03",1.7205,1.7539,1.6803,1.6937,630600.0],["1982-09-07",1.687,1.6937,1.6736,1.6736,406800.0],["1982-09-08",1.6401,1.6535,1.62,1.6267,525900.0],["1982-09-09",1.6067,1.6267,1.5866,1.6,223500.0],["1982-09-10",1.5732,1.6,1.5397,1.5732,332700.0],["1982-09-13",1.5866,1.6067,1.5665,1.6067,189750.0],["1982-09-14",1.6,1.6133,1.5799,1.6,319650.0],["1982-09-15",1.6067,1.62,1.5866,1.62,166950.0],["1982-09-16",1.6133,1.6334,1.5933,1.6133,588300.0],["1982-09-17",1.5933,1.6067,1.5799,1.5933,115350.0],["1982-09-20",1.5799,1.5933,1.5665,1.5866,165750.0],["1982-09-21",1.5866,1.6,1.5732,1.6,279750.0],["1982-09-22",1.6267,1.6602,1.5933,1.6,455850.0],["1982-09-23",1.5933,1.6067,1.5732,1.5933,167100.0],["1982-09-24",1.5799,1.5866,1.5732,1.5732,189900.0],["1982-09-27",1.5732,1.5866,1.5598,1.5732,91200.0],["1982-09-28",1.5799,1.6,1.5598,1.5732,215100.0],["1982-09-29",1.5598,1.5799,1.5397,1.5598,100800.0],["1982-09-30",1.5397,1.5598,1.5196,1.5464,209850.0],["1982-10-01",1.533,1.5464,1.5196,1.5397,101400.0],["1982-10-04",1.533,1.5464,1.5129,1.5129,80550.0],["1982-10-05",1.533,1.5531,1.5129,1.5196,316950.0],["1982-10-06",1.5464,1.5799,1.5129,1.5732,260400.0],["1982-10-07",1.6602,1.6937,1.6267,1.6602,559500.0],["1982-10-08",1.7138,1.7539,1.6736,1.7405,655800.0],["1982-10-11",1.8276,1.8744,1.774,1.8075,418800.0],["1982-10-12",1.8075,1.8477,1.7807,1.7874,398400.0],["1982-10-13",1.7874,1.841,1.7807,1.8343,263250.0],["1982-10-14",1.841,1.8543,1.8209,1.841,209550.0],["1982-10-15",1.8343,1.8477,1.8209,1.8276,312900.0],["1982-10-18",1.8075,1.841,1.8008,1.8343,154650.0],["1982-10-19",1.861,1.8744,1.8477,1.8677,772650.0],["1982-10-20",1.8677,1.8744,1.861,1.8744,499950.0],["1982-10-21",1.8677,1.9146,1.8209,1.8543,700050.0],["1982-10-22",1.8811,1.9012,1.861,1.9012,214800.0],["1982-10-25",1.8377,1.858,1.8174,1.8174,174000.0],["1982-10-26",1.8107,1.8309,1.7904,1.8174,237000.0],["1982-10-27",1.8242,1.8377,1.8039,1.8107,119550.0],["1982-10-28",1.8107,1.8174,1.7972,1.7972,142500.0],["1982-10-29",1.7701,1.8107,1.7296,1.7769,671400.0],["1982-11-01",1.8174,1.8512,1.7836,1.8512,210750.0],["1982-11-02",1.912,1.9323,1.8917,1.9188,314250.0],["1982-11-03",1.9796,2.0336,1.9188,2.0269,347850.0],["1982-11-04",2.0539,2.0877,2.0134,2.0134,287850.0],["1982-11-05",2.0134,2.0539,1.9863,2.0471,333600.0],["1982-11-08",1.9998,2.0201,1.9728,2.0066,190050.0],["1982-11-09",2.0269,2.0539,1.9931,2.0269,167700.0],["1982-11-10",2.0269,2.0674,1.9863,1.9998,343050.0],["1982-11-11",1.9796,1.9998,1.9593,1.9863,117000.0],["1982-11-12",1.9526,1.9931,1.912,1.939,147750.0],["1982-11-15",1.9526,1.9661,1.9323,1.9458,230850.0],["1982-11-16",1.9255,1.9728,1.8782,1.939,450450.0],["1982-11-17",1.9863,2.0134,1.9526,2.0066,285450.0],["1982-11-18",2.0066,2.0336,1.9796,2.0269,236700.0],["1982-11-19",1.9796,2.0066,1.9526,1.9728,213150.0],["1982-11-22",1.9661,1.9796,1.9526,1.9593,281400.0],["1982-11-23",1.9661,1.9796,1.9458,1.9593,316800.0],["1982-11-24",1.9526,1.9661,1.939,1.9458,78300.0],["1982-11-26",1.9526,1.9728,1.9323,1.9593,69750.0],["1982-11-29",1.9593,1.9728,1.9458,1.9661,105900.0],["1982-11-30",1.9931,2.0269,1.9593,2.0269,132750.0],["1982-12-01",2.0269,2.0471,2.0066,2.0201,453300.0],["1982-12-02",2.0134,2.0269,1.9931,2.0269,351600.0],["1982-12-03",2.0404,2.0471,2.0269,2.0269,145050.0],["1982-12-06",2.0404,2.0674,2.0134,2.0539,316950.0],["1982-12-07",2.0944,2.1215,2.0607,2.0809,540900.0],["1982-12-08",2.0809,2.1012,2.0607,2.0607,186150.0],["1982-12-09",2.0134,2.0471,1.9796,1.9796,136050.0],["1982-12-10",1.9593,1.9863,1.9323,1.9323,93150.0],["1982-12-13",1.9526,1.9661,1.939,1.9458,55950.0],["1982-12-14",1.9661,2.0269,1.9053,1.9053,190650.0],["1982-12-15",1.858,1.885,1.8309,1.8647,150450.0],["1982-12-16",1.8647,1.885,1.8445,1.885,244350.0],["1982-12-17",1.8985,1.912,1.885,1.9053,266400.0],["1982-12-20",1.9188,1.9323,1.8985,1.9053,128700.0],["1982-12-21",1.8782,1.9188,1.8309,1.9188,200400.0],["1982-12-22",1.9323,1.9458,1.912,1.9255,136950.0],["1982-12-23",1.939,1.9526,1.9255,1.939,72900.0],["1982-12-27",1.9863,2.0269,1.9458,2.0134,183900.0],["1982-12-28",2.0134,2.0471,1.9796,2.0066,128550.0],["1982-12-29",2.0066,2.0201,1.9931,2.0066,87300.0],["1982-12-30",1.9796,2.0134,1.9458,1.9593,185400.0],["1982-12-31",1.9593,1.9728,1.9458,1.9458,57450.0],["1983-01-03",1.9188,1.9458,1.8917,1.9053,146850.0],["1983-01-04",1.8985,1.9188,1.8782,1.912,368250.0],["1983-01-05",1.912,1.9255,1.8917,1.912,258600.0],["1983-01-06",1.9863,2.0471,1.9255,1.9998,385950.0],["1983-01-07",2.0471,2.0809,2.0134,2.0607,433650.0],["1983-01-10",2.1282,2.189,2.0674,2.162,442650.0],["1983-01-11",2.189,2.2025,2.1688,2.1823,435300.0],["1983-01-12",2.1755,2.1958,2.1485,2.1552,429300.0],["1983-01-13",2.135,2.162,2.1079,2.1215,261150.0],["1983-01-14",2.1552,2.1823,2.1215,2.162,219750.0],["1983-01-17",2.1552,2.1958,2.1079,2.1147,567450.0],["1983-01-18",2.0944,2.1282,2.0539,2.0877,215700.0],["1983-01-19",2.0674,2.1012,2.0336,2.0471,181050.0],["1983-01-20",2.0404,2.0607,2.0201,2.0471,139950.0],["1983-01-21",2.0269,2.0471,1.9998,2.0201,252900.0],["1983-01-24",1.9492,1.9901,1.9015,1.9561,277500.0],["1983-01-25",1.9629,1.9833,1.9424,1.9833,478500.0],["1983-01-26",1.9969,2.0038,1.9833,1.9833,125550.0],["1983-01-27",1.9765,1.9901,1.9629,1.9697,67950.0],["1983-01-28",1.9901,2.0038,1.9765,1.9765,131550.0],["1983-01-31",1.9901,1.9969,1.9765,1.9901,68400.0],["1983-02-01",1.9901,1.9969,1.9765,1.9833,138900.0],["1983-02-02",1.9629,1.9833,1.9424,1.9629,129600.0],["1983-02-03",1.9492,1.9697,1.9288,1.9356,330900.0],["1983-02-04",1.9765,2.0038,1.9424,1.9969,114750.0],["1983-02-07",2.0583,2.0992,2.0174,2.031,322500.0],["1983-02-08",2.0378,2.0515,2.0242,2.031,140700.0],["1983-02-09",2.0378,2.0515,2.0174,2.0242,92550.0],["1983-02-10",2.0378,2.0515,2.0242,2.0447,62700.0],["1983-02-11",2.0583,2.0719,2.0447,2.0651,127800.0],["1983-02-14",2.0787,2.0992,2.0583,2.0855,99600.0],["1983-02-15",2.0719,2.106,2.0378,2.0378,164100.0],["1983-02-16",2.0583,2.0787,2.0378,2.0378,167400.0],["1983-02-17",2.0447,2.0583,2.0242,2.0515,51000.0],["1983-02-18",2.0378,2.0651,2.0106,2.0447,66150.0],["1983-02-22",2.0583,2.0651,2.0447,2.0447,100350.0],["1983-02-23",2.0378,2.0515,2.0242,2.0242,114000.0],["1983-02-24",2.0719,2.1128,2.0242,2.1128,212400.0],["1983-02-25",2.106,2.1264,2.0855,2.0992,283050.0],["1983-02-28",2.0992,2.1196,2.0719,2.1196,186900.0],["1983-03-01",2.1264,2.1401,2.1128,2.1401,214350.0],["1983-03-02",2.1605,2.181,2.1401,2.1741,237000.0],["1983-03-03",2.1469,2.181,2.106,2.1196,197400.0],["1983-03-04",2.0787,2.1196,2.0378,2.0651,179550.0],["1983-03-07",2.0447,2.0651,2.0174,2.0447,155250.0],["1983-03-08",2.0719,2.0992,2.0447,2.0651,151050.0],["1983-03-09",2.0719,2.0855,2.0515,2.0787,394800.0],["1983-03-10",2.0924,2.1196,2.0583,2.0651,123750.0],["1983-03-11",2.0719,2.0855,2.0583,2.0787,264450.0],["1983-03-14",2.1128,2.1469,2.0787,2.1401,72750.0],["1983-03-15",2.1196,2.1333,2.106,2.1264,170100.0],["1983-03-16",2.1469,2.1673,2.1264,2.1469,121800.0],["1983-03-17",2.1537,2.1673,2.1401,2.1469,177300.0],["1983-03-18",2.1196,2.1469,2.0855,2.1128,119850.0],["1983-03-21",2.1128,2.1401,2.0855,2.1196,423750.0],["1983-03-22",2.1264,2.1605,2.1264,2.1401,292200.0],["1983-03-23",2.1401,2.1741,2.0992,2.1264,118350.0],["1983-03-24",2.1401,2.1401,2.0651,2.0787,157650.0],["1983-03-25",2.0787,2.1196,2.0583,2.106,192600.0],["1983-03-28",2.106,2.106,2.0719,2.0719,46650.0],["1983-03-29",2.0855,2.0992,2.0719,2.0992,78150.0],["1983-03-30",2.0992,2.1128,2.0992,2.0992,146850.0],["1983-03-31",2.1128,2.1264,2.0719,2.0719,52650.0],["1983-04-04",2.0651,2.0719,2.0515,2.0651,83400.0],["1983-04-05",2.0855,2.0924,2.0719,2.0787,84150.0],["1983-04-06",2.0787,2.0992,2.0787,2.0787,83100.0],["1983-04-07",2.0787,2.0924,2.0719,2.0855,146400.0],["1983-04-08",2.0855,2.0924,2.0719,2.0787,71850.0],["1983-04-11",2.0787,2.0924,2.0719,2.0855,165750.0],["1983-04-12",2.0855,2.0992,2.0787,2.0992,156900.0],["1983-04-13",2.106,2.1264,2.0855,2.0992,287250.0],["1983-04-14",2.0924,2.106,2.0855,2.106,873300.0],["1983-04-15",2.1128,2.1264,2.0992,2.1264,860400.0],["1983-04-18",2.1264,2.1469,2.1196,2.1401,459600.0],["1983-04-19",2.1401,2.1537,2.106,2.1264,290700.0],["1983-04-20",2.1401,2.1741,2.1196,2.1673,643500.0],["1983-04-21",2.1673,2.215,2.1605,2.1878,766050.0],["1983-04-22",2.1878,2.2219,2.1878,2.1878,302850.0],["1983-04-25",2.185,2.2125,2.1507,2.1644,298800.0],["1983-04-26",2.1713,2.1988,2.1438,2.1919,234600.0],["1983-04-27",2.1988,2.2194,2.1782,2.185,512550.0],["1983-04-28",2.2056,2.2331,2.1713,2.2194,154800.0],["1983-04-29",2.2537,2.2744,2.2263,2.2606,344700.0],["1983-05-02",2.1919,2.2056,2.1713,2.185,261000.0],["1983-05-03",2.1782,2.2125,2.1301,2.1369,234600.0],["1983-05-04",2.1369,2.1575,2.1163,2.1301,281250.0],["1983-05-05",2.1644,2.1919,2.1301,2.1919,303000.0],["1983-05-06",2.1988,2.2881,2.185,2.2606,419850.0],["1983-05-09",2.2331,2.2675,2.2125,2.2263,176250.0],["1983-05-10",2.24,2.2812,2.2194,2.2537,261900.0],["1983-05-11",2.2606,2.2606,2.2125,2.2263,184200.0],["1983-05-12",2.2263,2.24,2.1919,2.2056,145650.0],["1983-05-13",2.2263,2.24,2.2056,2.24,128400.0],["1983-05-16",2.2056,2.2263,2.1919,2.2056,196500.0],["1983-05-17",2.1782,2.2194,2.1369,2.1782,135900.0],["1983-05-18",2.2056,2.2056,2.1782,2.185,130200.0],["1983-05-19",2.1988,2.1988,2.1301,2.1369,115350.0],["1983-05-20",2.1232,2.1575,2.1026,2.1438,167550.0],["1983-05-23",2.1026,2.1301,2.0957,2.1094,686550.0],["1983-05-24",2.1232,2.1507,2.1163,2.1438,538650.0],["1983-05-25",2.1507,2.2056,2.1369,2.1988,521100.0],["1983-05-26",2.2056,2.2331,2.1988,2.2125,214500.0],["1983-05-27",2.1988,2.2056,2.185,2.185,97500.0],["1983-05-31",2.1713,2.185,2.1094,2.1094,145200.0],["1983-06-01",2.1163,2.1438,2.1026,2.1163,209700.0],["1983-06-02",2.1438,2.1713,2.1369,2.1713,147450.0],["1983-06-03",2.1919,2.1919,2.1644,2.1919,213150.0],["1983-06-06",2.185,2.2125,2.1713,2.2056,231750.0],["1983-06-07",2.2125,2.2125,2.1782,2.1782,391500.0],["1983-06-08",2.1713,2.1713,2.0888,2.0888,394500.0],["1983-06-09",2.0888,2.0957,2.0201,2.0751,492750.0],["1983-06-10",2.0888,2.0957,2.0545,2.0682,240900.0],["1983-06-13",2.0751,2.082,2.0613,2.0613,432300.0],["1983-06-14",2.0888,2.1026,2.082,2.0888,298500.0],["1983-06-15",2.0957,2.1163,2.0888,2.1163,114450.0],["1983-06-16",2.1301,2.24,2.1301,2.2263,966900.0],["1983-06-17",2.2263,2.295,2.2263,2.2469,170400.0],["1983-06-20",2.2537,2.2606,2.2125,2.2194,241800.0],["1983-06-21",2.2056,2.2194,2.1644,2.185,222900.0],["1983-06-22",2.2056,2.2194,2.185,2.2056,284550.0],["1983-06-23",2.1988,2.2331,2.1919,2.2331,225900.0],["1983-06-24",2.2331,2.2331,2.1988,2.2056,223800.0],["1983-06-27",2.2056,2.2056,2.1232,2.1919,83850.0],["1983-06-28",2.1301,2.1369,2.0888,2.1026,229500.0],["1983-06-29",2.1026,2.1026,2.0407,2.0476,526650.0],["1983-06-30",2.0682,2.0888,2.0682,2.082,549150.0],["1983-07-01",2.1094,2.1163,2.1026,2.1026,229350.0],["1983-07-05",2.0476,2.0476,1.9652,1.9926,523950.0],["1983-07-06",2.0064,2.0339,1.9926,2.0339,297600.0],["1983-07-07",2.027,2.0339,1.9926,2.0064,242700.0],["1983-07-08",2.0201,2.0339,2.0064,2.0201,199800.0],["1983-07-11",2.027,2.0613,2.0133,2.0476,195750.0],["1983-07-12",2.0476,2.0476,1.9858,1.9858,217800.0],["1983-07-13",1.9995,2.0132,1.9789,1.9926,187800.0],["1983-07-14",2.0201,2.0407,1.9995,2.0201,238350.0],["1983-07-15",2.0201,2.0545,1.9926,2.0339,166950.0],["1983-07-18",2.0133,2.0201,1.9789,1.9789,379650.0],["1983-07-19",1.9789,1.9926,1.9652,1.9789,171300.0],["1983-07-20",1.9995,2.027,1.9926,2.0133,421050.0],["1983-07-21",2.0133,2.0201,1.9583,1.9789,362250.0],["1983-07-22",1.9858,2.0133,1.9583,2.0064,198750.0],["1983-07-25",1.9897,1.9967,1.9759,1.9828,243750.0],["1983-07-26",1.9828,2.0244,1.9828,2.0175,308100.0],["1983-07-27",2.0313,2.0799,1.9828,1.9828,386250.0],["1983-07-28",1.9897,2.0105,1.9828,1.9897,199500.0],["1983-07-29",1.9551,1.962,1.8857,1.9343,602250.0],["1983-08-01",1.9273,1.9412,1.8442,1.858,161100.0],["1983-08-02",1.8649,1.8788,1.8442,1.8511,317550.0],["1983-08-03",1.8649,1.8857,1.858,1.8788,177300.0],["1983-08-04",1.8788,1.8857,1.8095,1.8719,358800.0],["1983-08-05",1.858,1.8788,1.8164,1.8303,155400.0],["1983-08-08",1.8164,1.8303,1.7679,1.7956,234450.0],["1983-08-09",1.7818,1.8442,1.7818,1.8442,235800.0],["1983-08-10",1.8303,1.8372,1.8026,1.8095,209250.0],["1983-08-11",1.8303,1.8442,1.8164,1.8442,268650.0],["1983-08-12",1.8442,1.8996,1.8303,1.8442,349650.0],["1983-08-15",1.8788,1.8996,1.8511,1.8511,273300.0],["1983-08-16",1.8442,1.8719,1.8372,1.858,275100.0],["1983-08-17",1.8788,1.8857,1.8649,1.8857,664500.0],["1983-08-18",1.8788,1.8927,1.858,1.8649,373950.0],["1983-08-19",1.858,1.8649,1.8442,1.8649,119250.0],["1983-08-22",1.8719,1.8927,1.8719,1.8788,112950.0],["1983-08-23",1.8719,1.9204,1.8719,1.8857,279300.0],["1983-08-24",1.8857,1.9065,1.8719,1.8788,168900.0],["1983-08-25",1.8719,1.8857,1.858,1.858,134700.0],["1983-08-26",1.8719,1.9343,1.8649,1.9204,214650.0],["1983-08-29",1.9065,1.9204,1.8927,1.9135,273900.0],["1983-08-30",1.9135,1.9204,1.9065,1.9065,139050.0],["1983-08-31",1.9204,1.9204,1.8927,1.9135,310050.0],["1983-09-01",1.9135,1.9204,1.8719,1.9065,226800.0],["1983-09-02",1.8996,1.9065,1.8927,1.9065,244950.0],["1983-09-06",1.9412,1.9759,1.9273,1.9689,313050.0],["1983-09-07",1.9759,1.9828,1.9551,1.962,402750.0],["1983-09-08",1.9689,1.9689,1.9481,1.962,345300.0],["1983-09-09",1.9481,1.9481,1.8303,1.9204,305700.0],["1983-09-12",1.9828,1.9897,1.8927,1.9135,567750.0],["1983-09-13",1.8996,1.9135,1.8927,1.8996,149400.0],["1983-09-14",1.9065,1.9273,1.8996,1.9204,105150.0],["1983-09-15",1.9343,1.9343,1.9135,1.9135,87300.0],["1983-09-16",1.9273,1.9481,1.8927,1.9412,163950.0],["1983-09-19",1.9412,2.0105,1.9343,1.9967,173100.0],["1983-09-20",1.9967,2.0383,1.9967,2.0105,899400.0],["1983-09-21",2.0105,2.0244,1.962,1.9689,354750.0],["1983-09-22",1.962,1.9689,1.9412,1.9551,248250.0],["1983-09-23",1.9551,1.962,1.9412,1.962,280350.0],["1983-09-26",1.962,1.9759,1.9065,1.9343,281550.0],["1983-09-27",1.9343,1.9412,1.8649,1.8927,211350.0],["1983-09-28",1.8857,1.9065,1.8719,1.8857,169500.0],["1983-09-29",1.8719,1.8719,1.8511,1.8511,97650.0],["1983-09-30",1.8511,1.8511,1.8372,1.8511,103950.0],["1983-10-03",1.8303,1.858,1.8234,1.8442,162300.0],["1983-10-04",1.8442,1.858,1.8442,1.8511,181800.0],["1983-10-05",1.858,1.9204,1.8511,1.9204,487200.0],["1983-10-06",1.9065,1.9689,1.9065,1.9689,347400.0],["1983-10-07",1.962,1.9759,1.9135,1.9759,327600.0],["1983-10-10",1.962,1.9828,1.9551,1.9828,269850.0],["1983-10-11",1.9759,1.9759,1.9273,1.9343,157350.0],["1983-10-12",1.9273,1.9759,1.9065,1.9273,189900.0],["1983-10-13",1.9135,1.9204,1.8996,1.9135,157350.0],["1983-10-14",1.9273,1.9412,1.8996,1.9412,163350.0],["1983-10-17",1.9551,1.962,1.9135,1.9551,69300.0],["1983-10-18",1.9481,1.9551,1.8927,1.9273,156000.0],["1983-10-19",1.9343,1.9551,1.8857,1.8927,352950.0],["1983-10-20",1.8788,1.8788,1.8442,1.8649,96150.0],["1983-10-21",1.8303,1.8303,1.7887,1.7956,399900.0],["1983-10-24",1.7998,1.7998,1.7438,1.7788,629850.0],["1983-10-25",1.7718,1.7858,1.7578,1.7718,229800.0],["1983-10-26",1.7858,1.7998,1.7648,1.7788,461850.0],["1983-10-27",1.7788,1.7858,1.7578,1.7788,257100.0],["1983-10-28",1.7718,1.7998,1.7718,1.7788,143100.0],["1983-10-31",1.7788,1.7858,1.7508,1.7648,158400.0],["1983-11-01",1.7648,1.8138,1.7578,1.8068,278400.0],["1983-11-02",1.8068,1.8138,1.7928,1.8068,352050.0],["1983-11-03",1.8208,1.8418,1.7928,1.8278,457650.0],["1983-11-04",1.8278,1.8629,1.8278,1.8418,154200.0],["1983-11-07",1.8348,1.8418,1.8278,1.8278,141000.0],["1983-11-08",1.8348,1.8418,1.8348,1.8348,178650.0],["1983-11-09",1.8348,1.8909,1.8348,1.8839,317700.0],["1983-11-10",1.9049,1.9259,1.9049,1.9189,294150.0],["1983-11-11",1.9329,2.0309,1.9259,2.0239,380550.0],["1983-11-14",2.0169,2.0239,1.9679,1.9819,245550.0],["1983-11-15",1.9609,1.9679,1.9329,1.9399,401400.0],["1983-11-16",1.9399,1.9539,1.9399,1.9469,118800.0],["1983-11-17",1.9469,1.9609,1.9399,1.9609,136350.0],["1983-11-18",1.9609,1.9679,1.9469,1.9539,129150.0],["1983-11-21",1.9539,1.9889,1.9539,1.9889,251700.0],["1983-11-22",2.0449,2.0729,2.0239,2.0729,300750.0],["1983-11-23",2.0659,2.0659,2.0169,2.0239,319200.0],["1983-11-25",2.0169,2.0309,2.0099,2.0309,104700.0],["1983-11-28",2.0309,2.0449,2.0169,2.0239,365850.0],["1983-11-29",2.0169,2.0379,2.0169,2.0239,163500.0],["1983-11-30",2.0239,2.0589,2.0029,2.0309,233250.0],["1983-12-01",2.0169,2.0379,2.0099,2.0239,151650.0],["1983-12-02",2.0239,2.0309,1.9749,1.9889,130050.0],["1983-12-05",1.9889,2.0239,1.9889,2.0099,90750.0],["1983-12-06",1.9959,2.0029,1.9749,1.9889,184350.0],["1983-12-07",1.9749,2.0029,1.9749,1.9959,138000.0],["1983-12-08",2.0029,2.0029,1.9679,1.9819,453150.0],["1983-12-09",1.9749,1.9889,1.9469,1.9609,188400.0],["1983-12-12",1.9749,1.9749,1.9469,1.9539,102900.0],["1983-12-13",1.9469,1.9539,1.9259,1.9399,280200.0],["1983-12-14",1.9329,1.9329,1.8909,1.8909,246150.0],["1983-12-15",1.8979,1.9119,1.8769,1.8769,567750.0],["1983-12-16",1.8839,1.8839,1.8558,1.8629,174150.0],["1983-12-19",1.8699,1.8909,1.8558,1.8629,298500.0],["1983-12-20",1.8558,1.8839,1.8558,1.8769,380100.0],["1983-12-21",1.8699,1.9189,1.8699,1.9189,165150.0],["1983-12-22",1.9189,1.9329,1.8909,1.9049,202950.0],["1983-12-23",1.8979,1.9119,1.8839,1.9119,78000.0],["1983-12-27",1.9049,1.9119,1.8979,1.9049,89550.0],["1983-12-28",1.8909,1.9049,1.8699,1.8979,133050.0],["1983-12-29",1.9119,1.9189,1.8699,1.8839,440250.0],["1983-12-30",1.8839,1.9049,1.8839,1.8909,129450.0],["1984-01-03",1.8909,1.8909,1.8769,1.8909,219900.0],["1984-01-04",1.8839,1.9259,1.8769,1.9119,205950.0],["1984-01-05",1.9259,1.9679,1.9259,1.9609,267900.0],["1984-01-06",1.9609,1.9679,1.9329,1.9469,283200.0],["1984-01-09",1.9539,1.9749,1.9469,1.9609,241200.0],["1984-01-10",1.9749,1.9889,1.9469,1.9609,197100.0],["1984-01-11",1.9469,1.9609,1.9259,1.9539,179700.0],["1984-01-12",1.9539,1.9679,1.9469,1.9609,110550.0],["1984-01-13",1.9749,1.9819,1.8979,1.9259,223950.0],["1984-01-16",1.9399,1.9399,1.9049,1.9259,215100.0],["1984-01-17",1.9329,1.9469,1.9049,1.9259,483300.0],["1984-01-18",1.9329,1.9329,1.9049,1.9189,411900.0],["1984-01-19",1.9119,1.9189,1.8488,1.8769,734100.0],["1984-01-20",1.8628,1.8699,1.8348,1.8488,198150.0],["1984-01-23",1.846,1.8531,1.8177,1.8248,313350.0],["1984-01-24",1.8248,1.846,1.8107,1.8389,156300.0],["1984-01-25",1.8389,1.8602,1.8389,1.846,122400.0],["1984-01-26",1.8602,1.8672,1.846,1.8531,353850.0],["1984-01-27",1.8602,1.9097,1.8531,1.8672,255600.0],["1984-01-30",1.8672,1.8672,1.8177,1.8177,239400.0],["1984-01-31",1.8248,1.8389,1.7894,1.8177,258300.0],["1984-02-01",1.8319,1.8531,1.8248,1.8248,230250.0],["1984-02-02",1.8389,1.8389,1.8106,1.8106,278700.0],["1984-02-03",1.8106,1.8319,1.7753,1.7824,436500.0],["1984-02-06",1.7753,1.7753,1.7116,1.7258,377400.0],["1984-02-07",1.6904,1.6975,1.6692,1.6833,327900.0],["1984-02-08",1.6833,1.6833,1.6126,1.6126,316200.0],["1984-02-09",1.6268,1.655,1.6126,1.648,437700.0],["1984-02-10",1.655,1.7187,1.655,1.7046,141000.0],["1984-02-13",1.7046,1.7046,1.6833,1.6975,177450.0],["1984-02-14",1.7046,1.7399,1.6975,1.7399,165150.0],["1984-02-15",1.7399,1.747,1.7116,1.7328,68550.0],["1984-02-16",1.7611,1.7611,1.7046,1.7187,202500.0],["1984-02-17",1.7328,1.7965,1.7328,1.747,235050.0],["1984-02-21",1.7329,1.747,1.7116,1.7399,156000.0],["1984-02-22",1.7258,1.7258,1.6692,1.6904,233850.0],["1984-02-23",1.6763,1.6904,1.6126,1.655,184200.0],["1984-02-24",1.6975,1.7116,1.6833,1.7116,267750.0],["1984-02-27",1.7116,1.7116,1.6833,1.7116,309900.0],["1984-02-28",1.6975,1.6975,1.655,1.655,187350.0],["1984-02-29",1.6692,1.6692,1.6126,1.648,258900.0],["1984-03-01",1.648,1.655,1.6268,1.655,165750.0],["1984-03-02",1.6692,1.7116,1.6621,1.6904,277800.0],["1984-03-05",1.6833,1.6833,1.6621,1.6763,126450.0],["1984-03-06",1.6904,1.7682,1.6904,1.7187,295500.0],["1984-03-07",1.7116,1.7328,1.6904,1.7187,537000.0],["1984-03-08",1.7258,1.7682,1.7187,1.7541,185550.0],["1984-03-09",1.7541,1.7541,1.7116,1.7258,198450.0],["1984-03-12",1.6975,1.7399,1.6904,1.7399,279150.0],["1984-03-13",1.747,1.8106,1.747,1.7824,582300.0],["1984-03-14",1.7894,1.7894,1.747,1.7541,263550.0],["1984-03-15",1.7682,1.8319,1.7682,1.8036,246300.0],["1984-03-16",1.8814,1.8885,1.846,1.8885,682950.0],["1984-03-19",1.8602,1.8743,1.8389,1.846,174450.0],["1984-03-20",1.8531,1.8885,1.8531,1.8743,78600.0],["1984-03-21",1.8885,1.9026,1.8885,1.8885,296550.0],["1984-03-22",1.8885,1.8885,1.8177,1.8248,182400.0],["1984-03-23",1.8248,1.8248,1.8036,1.8036,122400.0],["1984-03-26",1.8036,1.846,1.7965,1.8177,145800.0],["1984-03-27",1.8319,1.8389,1.7894,1.7894,142650.0],["1984-03-28",1.7965,1.8531,1.7965,1.8389,279000.0],["1984-03-29",1.8602,1.8672,1.8319,1.8602,181500.0],["1984-03-30",1.8531,1.8672,1.7965,1.8036,386850.0],["1984-04-02",1.8107,1.8107,1.7116,1.7258,241350.0],["1984-04-03",1.7258,1.747,1.6833,1.7328,211200.0],["1984-04-04",1.747,1.747,1.7187,1.7328,224400.0],["1984-04-05",1.7187,1.7258,1.655,1.6763,321450.0],["1984-04-06",1.6833,1.6904,1.648,1.6763,232950.0],["1984-04-09",1.6904,1.6904,1.6409,1.6692,268650.0],["1984-04-10",1.6763,1.6763,1.655,1.655,154350.0],["1984-04-11",1.6621,1.6621,1.648,1.655,104850.0],["1984-04-12",1.655,1.6833,1.6409,1.6833,235350.0],["1984-04-13",1.6833,1.6833,1.6338,1.648,214950.0],["1984-04-16",1.6409,1.7187,1.6338,1.6975,201150.0],["1984-04-17",1.6975,1.7399,1.6833,1.7116,207750.0],["1984-04-18",1.7116,1.7116,1.6904,1.6975,171450.0],["1984-04-19",1.7046,1.7116,1.6763,1.6833,161550.0],["1984-04-23",1.6692,1.6692,1.6268,1.6268,279450.0],["1984-04-24",1.631,1.6525,1.6167,1.6454,210000.0],["1984-04-25",1.6454,1.6668,1.6382,1.6454,442500.0],["1984-04-26",1.6525,1.6954,1.6525,1.6954,227100.0],["1984-04-27",1.6883,1.6883,1.6382,1.6454,638850.0],["1984-04-30",1.6597,1.6597,1.631,1.6454,122400.0],["1984-05-01",1.6525,1.6883,1.6454,1.6811,274950.0],["1984-05-02",1.6597,1.6668,1.6454,1.6454,210300.0],["1984-05-03",1.6454,1.6668,1.6382,1.6597,233550.0],["1984-05-04",1.6454,1.6668,1.5953,1.6024,722700.0],["1984-05-07",1.6024,1.6382,1.6024,1.6239,641700.0],["1984-05-08",1.6239,1.6239,1.5953,1.5953,618900.0],["1984-05-09",1.5953,1.6024,1.5524,1.5738,604650.0],["1984-05-10",1.5595,1.5738,1.5452,1.5738,349350.0],["1984-05-11",1.5667,1.5738,1.5381,1.5738,412650.0],["1984-05-14",1.5738,1.581,1.5524,1.581,191400.0],["1984-05-15",1.5953,1.5953,1.5524,1.5595,266250.0],["1984-05-16",1.5452,1.5524,1.5094,1.5309,661350.0],["1984-05-17",1.5237,1.5237,1.4307,1.5094,556800.0],["1984-05-18",1.4951,1.5094,1.4594,1.4665,823050.0],["1984-05-21",1.4808,1.488,1.4665,1.4808,192150.0],["1984-05-22",1.488,1.5023,1.4665,1.5023,267750.0],["1984-05-23",1.5166,1.5309,1.488,1.5023,284250.0],["1984-05-24",1.5094,1.5166,1.4594,1.4665,226500.0],["1984-05-25",1.4737,1.5094,1.4665,1.5023,343500.0],["1984-05-29",1.4951,1.5166,1.4737,1.488,166350.0],["1984-05-30",1.488,1.488,1.4594,1.488,308850.0],["1984-05-31",1.488,1.5023,1.4737,1.5023,265650.0],["1984-06-01",1.5023,1.5381,1.488,1.4951,350550.0],["1984-06-04",1.5166,1.5452,1.5094,1.5452,319350.0],["1984-06-05",1.5381,1.5381,1.5094,1.5309,192450.0],["1984-06-06",1.5381,1.5881,1.5309,1.5452,342900.0],["1984-06-07",1.5452,1.5452,1.5237,1.5309,132300.0],["1984-06-08",1.5309,1.5524,1.5309,1.5524,159600.0],["1984-06-11",1.5524,1.5595,1.4951,1.5094,115500.0],["1984-06-12",1.5023,1.5094,1.4737,1.5094,181950.0],["1984-06-13",1.5309,1.5524,1.5237,1.5381,150300.0],["1984-06-14",1.5452,1.5452,1.5166,1.5309,137550.0],["1984-06-15",1.5309,1.538,1.5166,1.5237,281550.0],["1984-06-18",1.5237,1.5738,1.5237,1.5595,228150.0],["1984-06-19",1.5595,1.5953,1.5595,1.581,187800.0],["1984-06-20",1.5595,1.6024,1.5524,1.5953,177450.0],["1984-06-21",1.5953,1.6239,1.5452,1.5738,1009950.0],["1984-06-22",1.5595,1.5667,1.5452,1.5667,1185300.0],["1984-06-25",1.581,1.5953,1.5524,1.5667,115950.0],["1984-06-26",1.5524,1.5595,1.5237,1.5237,210150.0],["1984-06-27",1.5237,1.5381,1.5166,1.5309,291450.0],["1984-06-28",1.5237,1.5524,1.5237,1.5452,255150.0],["1984-06-29",1.5452,1.5667,1.5309,1.5309,370200.0],["1984-07-02",1.5309,1.5452,1.5166,1.5452,240750.0],["1984-07-03",1.5524,1.5667,1.5381,1.5667,257250.0],["1984-07-05",1.5595,1.5595,1.5166,1.5166,1316400.0],["1984-07-06",1.5166,1.5309,1.5023,1.5237,284550.0],["1984-07-09",1.5309,1.5452,1.5166,1.5381,286050.0],["1984-07-10",1.5381,1.5452,1.5166,1.5309,79200.0],["1984-07-11",1.5166,1.5237,1.5023,1.5094,201000.0],["1984-07-12",1.5023,1.5237,1.488,1.5237,172500.0],["1984-07-13",1.5381,1.5524,1.5309,1.5452,128850.0],["1984-07-16",1.5452,1.5738,1.5452,1.5667,259200.0],["1984-07-17",1.581,1.6024,1.5524,1.5953,147750.0],["1984-07-18",1.5953,1.5953,1.5738,1.5738,149700.0],["1984-07-19",1.5738,1.5738,1.5094,1.5094,234000.0],["1984-07-20",1.5166,1.5381,1.5166,1.5381,130350.0],["1984-07-23",1.5352,1.5858,1.5279,1.5786,195900.0],["1984-07-24",1.5858,1.5931,1.5496,1.5496,209250.0],["1984-07-25",1.5569,1.5641,1.5424,1.5424,117750.0],["1984-07-26",1.5569,1.5641,1.5424,1.5496,80850.0],["1984-07-27",1.5569,1.5569,1.5352,1.5424,342150.0],["1984-07-30",1.5352,1.5786,1.5279,1.5641,487800.0],["1984-07-31",1.5641,1.5786,1.5496,1.5714,203100.0],["1984-08-01",1.5858,1.6076,1.5569,1.5714,534750.0],["1984-08-02",1.5931,1.6293,1.5714,1.6293,558450.0],["1984-08-03",1.651,1.7089,1.6293,1.6945,767550.0],["1984-08-06",1.7089,1.7452,1.651,1.6655,705600.0],["1984-08-07",1.651,1.68,1.6365,1.6583,327150.0],["1984-08-08",1.6727,1.68,1.6583,1.6583,370500.0],["1984-08-09",1.6727,1.7234,1.651,1.7089,379950.0],["1984-08-10",1.7669,1.7669,1.7234,1.7307,838200.0],["1984-08-13",1.7234,1.7379,1.7089,1.7379,131700.0],["1984-08-14",1.7234,1.7596,1.7162,1.7452,132450.0],["1984-08-15",1.7307,1.7307,1.7017,1.7017,103350.0],["1984-08-16",1.7089,1.7234,1.6872,1.7162,192300.0],["1984-08-17",1.7089,1.7162,1.68,1.7017,72900.0],["1984-08-20",1.7162,1.7379,1.6945,1.7379,158250.0],["1984-08-21",1.7379,1.7886,1.7307,1.7596,377700.0],["1984-08-22",1.7524,1.7596,1.7017,1.7017,256800.0],["1984-08-23",1.7089,1.7162,1.6583,1.7162,343950.0],["1984-08-24",1.7234,1.7234,1.7017,1.7089,86400.0],["1984-08-27",1.6945,1.7089,1.68,1.6872,84900.0],["1984-08-28",1.6945,1.7017,1.68,1.6945,129600.0],["1984-08-29",1.6945,1.7017,1.6438,1.6438,162300.0],["1984-08-30",1.6583,1.6583,1.651,1.651,93000.0],["1984-08-31",1.6583,1.6655,1.651,1.6655,87750.0],["1984-09-04",1.6655,1.6655,1.6365,1.6365,151350.0],["1984-09-05",1.651,1.651,1.622,1.6365,188250.0],["1984-09-06",1.6365,1.6583,1.6293,1.6365,842100.0],["1984-09-07",1.6438,1.6438,1.622,1.6365,205500.0],["1984-09-10",1.6365,1.6655,1.6148,1.6293,164850.0],["1984-09-11",1.6583,1.6872,1.651,1.651,246450.0],["1984-09-12",1.6438,1.6727,1.6438,1.651,144600.0],["1984-09-13",1.6583,1.6945,1.6438,1.6872,194400.0],["1984-09-14",1.7017,1.7234,1.7017,1.7017,275550.0],["1984-09-17",1.6945,1.7451,1.6872,1.7379,221850.0],["1984-09-18",1.7379,1.7379,1.622,1.6365,911400.0],["1984-09-19",1.6148,1.6365,1.5062,1.5352,377700.0],["1984-09-20",1.5496,1.5858,1.5352,1.5786,235800.0],["1984-09-21",1.5714,1.5786,1.5352,1.5352,628200.0],["1984-09-24",1.5352,1.5641,1.5352,1.5496,148350.0],["1984-09-25",1.5496,1.5786,1.5424,1.5569,161850.0],["1984-09-26",1.5496,1.5641,1.5496,1.5569,404700.0],["1984-09-27",1.5569,1.5714,1.5496,1.5569,77100.0],["1984-09-28",1.5641,1.5714,1.5496,1.5569,110550.0],["1984-10-01",1.5641,1.5641,1.5352,1.5352,338850.0],["1984-10-02",1.5352,1.5424,1.4627,1.5279,426300.0],["1984-10-03",1.5352,1.5352,1.5062,1.5207,250050.0],["1984-10-04",1.5207,1.5352,1.5207,1.5207,160950.0],["1984-10-05",1.5062,1.5352,1.4989,1.5134,241500.0],["1984-10-08",1.5134,1.5134,1.4989,1.4989,57450.0],["1984-10-09",1.5062,1.5207,1.5062,1.5062,145800.0],["1984-10-10",1.5134,1.5279,1.4989,1.5279,127650.0],["1984-10-11",1.5279,1.5352,1.4989,1.5134,154650.0],["1984-10-12",1.5207,1.5858,1.5207,1.5786,532200.0],["1984-10-15",1.5786,1.622,1.5714,1.622,349800.0],["1984-10-16",1.6365,1.651,1.6293,1.6438,268050.0],["1984-10-17",1.651,1.6583,1.6076,1.6076,291900.0],["1984-10-18",1.622,1.6583,1.5931,1.651,354750.0],["1984-10-19",1.6945,1.7307,1.6727,1.6872,967200.0],["1984-10-22",1.6843,1.7429,1.677,1.7136,523500.0],["1984-10-23",1.7209,1.7356,1.6696,1.677,212250.0],["1984-10-24",1.6623,1.6843,1.6623,1.6696,183900.0],["1984-10-25",1.6623,1.6623,1.5964,1.6111,265050.0],["1984-10-26",1.6111,1.6111,1.5744,1.5891,154500.0],["1984-10-29",1.5964,1.6111,1.5964,1.6037,89850.0],["1984-10-30",1.6037,1.655,1.6037,1.633,180750.0],["1984-10-31",1.633,1.6404,1.6111,1.6111,91350.0],["1984-11-01",1.6111,1.6404,1.6111,1.633,346050.0],["1984-11-02",1.6257,1.6696,1.6257,1.6477,240300.0],["1984-11-05",1.6477,1.6989,1.6404,1.6989,213900.0],["1984-11-06",1.6989,1.7429,1.6989,1.7282,425700.0],["1984-11-07",1.7136,1.7429,1.6916,1.7282,352650.0],["1984-11-08",1.7356,1.7648,1.7209,1.7429,841050.0],["1984-11-09",1.7356,1.7575,1.655,1.655,501900.0],["1984-11-12",1.6404,1.655,1.6111,1.655,198000.0],["1984-11-13",1.6477,1.655,1.6111,1.6184,123900.0],["1984-11-14",1.6111,1.633,1.6111,1.6111,330900.0],["1984-11-15",1.6257,1.6623,1.6184,1.633,326550.0],["1984-11-16",1.6477,1.655,1.5964,1.5964,225300.0],["1984-11-19",1.5964,1.6037,1.5671,1.5818,103500.0],["1984-11-20",1.5891,1.6111,1.5818,1.6111,159750.0],["1984-11-21",1.6111,1.6623,1.5964,1.6257,168900.0],["1984-11-23",1.6477,1.7209,1.6404,1.7136,151500.0],["1984-11-26",1.6989,1.7209,1.6843,1.6989,243900.0],["1984-11-27",1.677,1.7356,1.6696,1.7136,281400.0],["1984-11-28",1.7136,1.7282,1.6989,1.7136,237150.0],["1984-11-29",1.6989,1.7136,1.6696,1.6843,212850.0],["1984-11-30",1.6696,1.677,1.655,1.6623,122250.0],["1984-12-03",1.6623,1.677,1.6184,1.6404,101250.0],["1984-12-04",1.6404,1.655,1.633,1.6404,121350.0],["1984-12-05",1.6404,1.655,1.5964,1.5964,367800.0],["1984-12-06",1.6037,1.655,1.6037,1.655,300150.0],["1984-12-07",1.655,1.677,1.655,1.6623,232200.0],["1984-12-10",1.655,1.6843,1.6404,1.677,108600.0],["1984-12-11",1.677,1.7209,1.677,1.7063,256500.0],["1984-12-12",1.7209,1.7429,1.6916,1.6916,342450.0],["1984-12-13",1.6843,1.7063,1.677,1.6916,191850.0],["1984-12-14",1.677,1.6916,1.6404,1.6477,512400.0],["1984-12-17",1.655,1.6843,1.6404,1.6843,179400.0],["1984-12-18",1.6916,1.7575,1.6843,1.7575,692100.0],["1984-12-19",1.7575,1.7722,1.6257,1.7429,563400.0],["1984-12-20",1.7282,1.7575,1.7282,1.7429,195450.0],["1984-12-21",1.7429,1.7502,1.6477,1.7282,587100.0],["1984-12-24",1.7502,1.7648,1.7356,1.7575,364050.0],["1984-12-26",1.7429,1.7429,1.7282,1.7429,51450.0],["1984-12-27",1.7429,1.7429,1.7063,1.7282,134550.0],["1984-12-28",1.7136,1.7356,1.7063,1.7356,113250.0],["1984-12-31",1.7209,1.7502,1.7063,1.7063,512250.0],["1985-01-02",1.7209,1.7429,1.7063,1.7282,555600.0],["1985-01-03",1.7282,1.7722,1.7282,1.7429,335100.0],["1985-01-04",1.7502,1.7502,1.7209,1.7282,480600.0],["1985-01-07",1.7063,1.7282,1.7063,1.7282,241650.0],["1985-01-08",1.7282,1.7575,1.7063,1.7282,473700.0],["1985-01-09",1.6989,1.7356,1.6843,1.7209,573000.0],["1985-01-10",1.7209,1.7941,1.7136,1.7868,937200.0],["1985-01-11",1.7941,1.8381,1.7941,1.8381,689100.0],["1985-01-14",1.8454,1.8893,1.8308,1.8747,706950.0],["1985-01-15",1.882,1.8893,1.8454,1.8747,702600.0],["1985-01-16",1.8893,1.8893,1.8527,1.8674,570300.0],["1985-01-17",1.882,1.882,1.8454,1.86,290250.0],["1985-01-18",1.8893,1.8967,1.8674,1.8967,349800.0],["1985-01-21",1.8967,1.9406,1.8967,1.9333,255000.0],["1985-01-22",1.9626,1.9919,1.9186,1.9333,788250.0],["1985-01-23",1.9186,1.9333,1.8161,1.9333,337500.0],["1985-01-24",1.9333,1.9406,1.8967,1.9113,433050.0],["1985-01-25",1.9186,1.9333,1.8967,1.9186,289350.0],["1985-01-28",1.9379,1.9748,1.9157,1.9305,274950.0],["1985-01-29",1.9305,1.9748,1.9009,1.9748,174600.0],["1985-01-30",1.9674,1.9674,1.8639,1.8861,427200.0],["1985-01-31",1.8713,1.8713,1.8417,1.8491,321900.0],["1985-02-01",1.8491,1.8935,1.8491,1.8935,374550.0],["1985-02-04",1.8787,1.9453,1.8787,1.9453,207600.0],["1985-02-05",1.9527,1.9527,1.9009,1.9379,502200.0],["1985-02-06",1.9379,1.9527,1.9231,1.9305,230850.0],["1985-02-07",1.9231,1.9305,1.9083,1.9231,245250.0],["1985-02-08",1.9083,1.9231,1.9009,1.9231,375300.0],["1985-02-11",1.9157,1.9231,1.8935,1.9009,150450.0],["1985-02-12",1.8935,1.9009,1.8713,1.8713,264150.0],["1985-02-13",1.8713,1.9231,1.8713,1.9009,345450.0],["1985-02-14",1.9157,1.9231,1.8787,1.9009,314250.0],["1985-02-15",1.8935,1.8935,1.8639,1.8713,343800.0],["1985-02-19",1.8713,1.8787,1.8491,1.8639,283500.0],["1985-02-20",1.8491,1.8639,1.8121,1.8417,395550.0],["1985-02-21",1.8343,1.8491,1.8269,1.8417,378300.0],["1985-02-22",1.8343,1.8417,1.8121,1.8195,299250.0],["1985-02-25",1.8121,1.8195,1.7751,1.7751,517650.0],["1985-02-26",1.7825,1.8195,1.7751,1.8121,321000.0],["1985-02-27",1.8269,1.8343,1.7751,1.7899,333600.0],["1985-02-28",1.8047,1.8269,1.7899,1.8195,372000.0],["1985-03-01",1.8121,1.8269,1.8047,1.8121,511500.0],["1985-03-04",1.8417,1.8417,1.7751,1.8047,541500.0],["1985-03-05",1.8195,1.8195,1.7677,1.7825,423150.0],["1985-03-06",1.7751,1.7899,1.7456,1.7529,463350.0],["1985-03-07",1.7456,1.7529,1.7308,1.7308,259500.0],["1985-03-08",1.7456,1.7825,1.7308,1.7751,329250.0],["1985-03-11",1.7751,1.7751,1.7234,1.7456,174900.0],["1985-03-12",1.7308,1.7603,1.7308,1.7456,300900.0],["1985-03-13",1.7382,1.7603,1.7086,1.716,369600.0],["1985-03-14",1.6864,1.7086,1.6716,1.7012,665400.0],["1985-03-15",1.7012,1.7012,1.642,1.6494,193050.0],["1985-03-18",1.6494,1.679,1.642,1.642,281250.0],["1985-03-19",1.642,1.716,1.642,1.716,540300.0],["1985-03-20",1.716,1.7234,1.679,1.6938,182250.0],["1985-03-21",1.679,1.7012,1.6716,1.6864,203100.0],["1985-03-22",1.6864,1.6938,1.6272,1.6346,341550.0],["1985-03-25",1.6124,1.679,1.5976,1.6272,201450.0],["1985-03-26",1.6198,1.6272,1.5976,1.605,195150.0],["1985-03-27",1.6198,1.642,1.6124,1.642,260100.0],["1985-03-28",1.642,1.6864,1.6198,1.6346,2529000.0],["1985-03-29",1.6494,1.6716,1.642,1.6716,198150.0],["1985-04-01",1.6716,1.6864,1.6716,1.679,184650.0],["1985-04-02",1.679,1.6864,1.6716,1.679,111750.0],["1985-04-03",1.6864,1.6864,1.6346,1.6568,144600.0],["1985-04-04",1.6568,1.6716,1.642,1.6568,296100.0],["1985-04-08",1.6642,1.6716,1.6272,1.6346,219150.0],["1985-04-09",1.6494,1.6568,1.6346,1.642,235200.0],["1985-04-10",1.6568,1.679,1.6494,1.6568,314100.0],["1985-04-11",1.6716,1.7086,1.6716,1.6864,499650.0],["1985-04-12",1.6716,1.6938,1.6716,1.6938,97800.0],["1985-04-15",1.6864,1.6938,1.6864,1.6938,126600.0],["1985-04-16",1.7012,1.716,1.6864,1.6938,202200.0],["1985-04-17",1.7086,1.7382,1.7086,1.7086,842100.0],["1985-04-18",1.716,1.7899,1.7012,1.7012,512400.0],["1985-04-19",1.6938,1.7234,1.6938,1.7086,170400.0],["1985-04-22",1.6938,1.7012,1.679,1.7012,258900.0],["1985-04-23",1.6938,1.716,1.6938,1.7086,468600.0],["1985-04-24",1.716,1.716,1.6938,1.7012,185250.0],["1985-04-25",1.7012,1.7086,1.6864,1.7086,111150.0],["1985-04-26",1.7012,1.716,1.6938,1.6938,259500.0],["1985-04-29",1.6983,1.7132,1.6609,1.6683,225000.0],["1985-04-30",1.6459,1.6758,1.6309,1.6758,259050.0],["1985-05-01",1.6683,1.6758,1.6235,1.6235,106200.0],["1985-05-02",1.6309,1.6534,1.616,1.6459,147450.0],["1985-05-03",1.6758,1.6758,1.6534,1.6683,171000.0],["1985-05-06",1.6683,1.6758,1.6384,1.6459,503700.0],["1985-05-07",1.6459,1.6534,1.6235,1.6235,206400.0],["1985-05-08",1.616,1.616,1.5786,1.616,270450.0],["1985-05-09",1.616,1.6384,1.6085,1.6309,199200.0],["1985-05-10",1.6609,1.6983,1.6459,1.6683,551400.0],["1985-05-13",1.6758,1.6908,1.6683,1.6908,336000.0],["1985-05-14",1.7132,1.7207,1.7057,1.7057,328200.0],["1985-05-15",1.7057,1.7432,1.6983,1.7357,196350.0],["1985-05-16",1.7432,1.7656,1.7357,1.7506,234750.0],["1985-05-17",1.7357,1.7955,1.7357,1.7656,275550.0],["1985-05-20",1.8105,1.8105,1.7806,1.788,310500.0],["1985-05-21",1.788,1.803,1.7806,1.803,236850.0],["1985-05-22",1.788,1.803,1.788,1.803,249750.0],["1985-05-23",1.7955,1.803,1.7656,1.788,266100.0],["1985-05-24",1.788,1.803,1.7806,1.7955,380250.0],["1985-05-28",1.803,1.8105,1.7656,1.7806,268350.0],["1985-05-29",1.7806,1.7806,1.7132,1.7282,310800.0],["1985-05-30",1.7282,1.7357,1.7132,1.7282,368250.0],["1985-05-31",1.7132,1.7506,1.7057,1.7282,307500.0],["1985-06-03",1.7357,1.7432,1.7057,1.7282,153450.0],["1985-06-04",1.7357,1.7656,1.7357,1.7656,158250.0],["1985-06-05",1.7656,1.7806,1.7357,1.7581,325950.0],["1985-06-06",1.7506,1.7506,1.7132,1.7432,188400.0],["1985-06-07",1.7432,1.7432,1.7132,1.7282,319050.0],["1985-06-10",1.7282,1.7357,1.7207,1.7282,75300.0],["1985-06-11",1.7282,1.7432,1.7132,1.7207,399000.0],["1985-06-12",1.7132,1.7357,1.7057,1.7207,214200.0],["1985-06-13",1.7057,1.7357,1.7057,1.7207,208650.0],["1985-06-14",1.7357,1.7581,1.7357,1.7506,257550.0],["1985-06-17",1.7432,1.7432,1.7207,1.7357,267000.0],["1985-06-18",1.7282,1.7357,1.7132,1.7282,132450.0],["1985-06-19",1.7207,1.7357,1.7132,1.7132,123900.0],["1985-06-20",1.7207,1.7282,1.7132,1.7207,88050.0],["1985-06-21",1.7207,1.7357,1.7057,1.7357,464100.0],["1985-06-24",1.7357,1.7357,1.7057,1.7282,187500.0],["1985-06-25",1.7207,1.7282,1.6908,1.6983,271800.0],["1985-06-26",1.7132,1.7132,1.6758,1.6908,411600.0],["1985-06-27",1.6908,1.6983,1.6683,1.6983,337050.0],["1985-06-28",1.7057,1.7207,1.6908,1.7207,309600.0],["1985-07-01",1.7057,1.7207,1.6833,1.7132,440550.0],["1985-07-02",1.7132,1.7207,1.6908,1.6908,222750.0],["1985-07-03",1.7057,1.7057,1.6908,1.6908,106050.0],["1985-07-05",1.6983,1.7282,1.6908,1.7132,153300.0],["1985-07-08",1.7132,1.7132,1.6908,1.7057,88800.0],["1985-07-09",1.7207,1.7357,1.7132,1.7132,381150.0],["1985-07-10",1.7132,1.7581,1.7057,1.7506,488100.0],["1985-07-11",1.7506,1.7581,1.7357,1.7506,422250.0],["1985-07-12",1.7506,1.7731,1.7432,1.7656,368700.0],["1985-07-15",1.7506,1.7656,1.7207,1.7207,223500.0],["1985-07-16",1.7282,1.7581,1.7282,1.7506,259200.0],["1985-07-17",1.7806,1.788,1.7581,1.7656,404250.0],["1985-07-18",1.7656,1.7731,1.7432,1.7432,109650.0],["1985-07-19",1.7432,1.7806,1.7432,1.7731,323100.0],["1985-07-22",1.7656,1.7656,1.6908,1.7581,121350.0],["1985-07-23",1.7432,1.7806,1.7357,1.7581,324900.0],["1985-07-24",1.7581,1.7581,1.7282,1.7357,372900.0],["1985-07-25",1.7357,1.7506,1.7282,1.7506,271950.0],["1985-07-26",1.7506,1.7656,1.7357,1.7506,221400.0],["1985-07-29",1.7476,1.7552,1.7249,1.7476,252000.0],["1985-07-30",1.7476,1.7552,1.74,1.74,348000.0],["1985-07-31",1.7476,1.7627,1.74,1.7552,287400.0],["1985-08-01",1.7476,1.7779,1.7476,1.7703,625200.0],["1985-08-02",1.7779,1.7779,1.7476,1.7703,253500.0],["1985-08-05",1.7552,1.7703,1.7476,1.7552,284400.0],["1985-08-06",1.7627,1.7703,1.7325,1.7325,219750.0],["1985-08-07",1.7325,1.74,1.7249,1.7325,501750.0],["1985-08-08",1.7325,1.7325,1.7022,1.7022,219900.0],["1985-08-09",1.7022,1.7098,1.6947,1.6947,131550.0],["1985-08-12",1.7098,1.7098,1.672,1.672,138300.0],["1985-08-13",1.672,1.6795,1.6493,1.6644,101700.0],["1985-08-14",1.6644,1.672,1.6568,1.6568,80700.0],["1985-08-15",1.6644,1.6644,1.6568,1.6644,144000.0],["1985-08-16",1.6341,1.6644,1.6266,1.6341,443100.0],["1985-08-19",1.6341,1.6795,1.6341,1.672,76200.0],["1985-08-20",1.6795,1.7098,1.672,1.6947,166050.0],["1985-08-21",1.7022,1.7249,1.6947,1.7249,143700.0],["1985-08-22",1.7173,1.7249,1.7022,1.7022,156600.0],["1985-08-23",1.7022,1.7173,1.6947,1.7098,101400.0],["1985-08-26",1.7173,1.7173,1.6947,1.7022,97050.0],["1985-08-27",1.7098,1.74,1.7022,1.7325,152400.0],["1985-08-28",1.7249,1.74,1.7173,1.74,319650.0],["1985-08-29",1.7325,1.7552,1.7173,1.74,112350.0],["1985-08-30",1.7249,1.74,1.7173,1.7325,160800.0],["1985-09-03",1.7476,1.7552,1.7173,1.7249,137250.0],["1985-09-04",1.74,1.74,1.7249,1.7325,102000.0],["1985-09-05",1.74,1.74,1.7173,1.7249,98550.0],["1985-09-06",1.7173,1.7476,1.7173,1.74,166350.0],["1985-09-09",1.7325,1.7552,1.7325,1.7476,114900.0],["1985-09-10",1.74,1.7476,1.7249,1.7325,136350.0],["1985-09-11",1.7249,1.7249,1.6341,1.6568,281700.0],["1985-09-12",1.6417,1.6644,1.6341,1.6417,129000.0],["1985-09-13",1.6417,1.6493,1.619,1.6341,290100.0],["1985-09-16",1.6417,1.672,1.6341,1.6417,112200.0],["1985-09-17",1.6493,1.6493,1.6266,1.6341,386700.0],["1985-09-18",1.6341,1.6493,1.619,1.6341,241650.0],["1985-09-19",1.6266,1.6341,1.6039,1.6266,370800.0],["1985-09-20",1.6266,1.6266,1.6039,1.6039,400650.0],["1985-09-23",1.6341,1.6568,1.6266,1.6266,546750.0],["1985-09-24",1.6266,1.6341,1.6114,1.619,209700.0],["1985-09-25",1.6114,1.6266,1.5963,1.6039,303000.0],["1985-09-26",1.5887,1.6114,1.5812,1.5887,133200.0],["1985-09-30",1.5887,1.6039,1.5887,1.6039,200700.0],["1985-10-01",1.6039,1.619,1.6039,1.6114,203850.0],["1985-10-02",1.5963,1.6417,1.5963,1.6266,238950.0],["1985-10-03",1.619,1.6341,1.6039,1.6341,147450.0],["1985-10-04",1.6341,1.6493,1.619,1.6417,137700.0],["1985-10-07",1.6341,1.6341,1.5736,1.5963,275400.0],["1985-10-08",1.5963,1.6114,1.5812,1.5887,269250.0],["1985-10-09",1.6039,1.6039,1.5812,1.5887,204750.0],["1985-10-10",1.6039,1.6039,1.5887,1.6039,117750.0],["1985-10-11",1.6039,1.619,1.5963,1.6039,92550.0],["1985-10-14",1.6114,1.6266,1.6039,1.6266,48300.0],["1985-10-15",1.619,1.619,1.6039,1.619,207900.0],["1985-10-16",1.619,1.6341,1.6114,1.6341,103050.0],["1985-10-17",1.6417,1.6417,1.5963,1.6039,153450.0],["1985-10-18",1.5963,1.6114,1.5963,1.6114,239850.0],["1985-10-21",1.6114,1.6114,1.5887,1.6039,274500.0],["1985-10-22",1.6114,1.6114,1.5887,1.5963,271350.0],["1985-10-23",1.5887,1.6039,1.5812,1.5812,155550.0],["1985-10-24",1.5812,1.5812,1.5585,1.5736,403800.0],["1985-10-25",1.566,1.5736,1.566,1.5736,111450.0],["1985-10-28",1.5476,1.5859,1.5169,1.5476,378750.0],["1985-10-29",1.5399,1.5629,1.5399,1.5476,257100.0],["1985-10-30",1.5629,1.6165,1.5629,1.6088,316650.0],["1985-10-31",1.6165,1.6242,1.6012,1.6165,234600.0],["1985-11-01",1.6088,1.6548,1.6012,1.6548,424200.0],["1985-11-04",1.6395,1.6778,1.6395,1.6548,499650.0],["1985-11-05",1.6855,1.7238,1.6548,1.7238,452100.0],["1985-11-06",1.7238,1.7621,1.7161,1.7621,653250.0],["1985-11-07",1.7544,1.7621,1.7391,1.7544,340350.0],["1985-11-08",1.7544,1.7544,1.7314,1.7391,218100.0],["1985-11-11",1.7467,1.7774,1.7467,1.7774,283950.0],["1985-11-12",1.7774,1.7851,1.7621,1.7774,660450.0],["1985-11-13",1.7697,1.7927,1.7544,1.7697,613950.0],["1985-11-14",1.7774,1.7851,1.7621,1.7774,339300.0],["1985-11-15",1.7697,1.7774,1.7621,1.7621,207900.0],["1985-11-18",1.7544,1.7697,1.7544,1.7697,153750.0],["1985-11-19",1.7697,1.7774,1.7544,1.7621,342000.0],["1985-11-20",1.7621,1.7774,1.7467,1.7621,267750.0],["1985-11-21",1.7851,1.8157,1.7851,1.8157,1262850.0],["1985-11-22",1.8004,1.8234,1.7927,1.808,659700.0],["1985-11-25",1.808,1.8234,1.7927,1.8234,407850.0],["1985-11-26",1.808,1.831,1.808,1.831,186000.0],["1985-11-27",1.831,1.9,1.8234,1.9,926700.0],["1985-11-29",1.9,1.923,1.8923,1.8923,436050.0],["1985-12-02",1.877,1.8846,1.854,1.8693,275250.0],["1985-12-03",1.8846,1.9153,1.877,1.9153,332550.0],["1985-12-04",1.9306,1.9613,1.923,1.9536,594900.0],["1985-12-05",1.9459,1.9536,1.9076,1.9153,460350.0],["1985-12-06",1.8923,1.9153,1.8846,1.9076,516600.0],["1985-12-09",1.8923,1.923,1.8923,1.9153,429600.0],["1985-12-10",1.9076,1.9306,1.9076,1.9306,313050.0],["1985-12-11",1.9306,1.9536,1.9306,1.9306,424500.0],["1985-12-12",1.9383,1.9383,1.9,1.923,484050.0],["1985-12-13",1.9306,1.9613,1.9306,1.9613,452850.0],["1985-12-16",1.9536,1.9842,1.9459,1.9613,817650.0],["1985-12-17",1.9689,1.9689,1.923,1.9459,354600.0],["1985-12-18",1.9306,1.9459,1.8846,1.9,404400.0],["1985-12-19",1.8693,1.9076,1.8617,1.8693,467400.0],["1985-12-20",1.8693,1.923,1.8693,1.8923,551700.0],["1985-12-23",1.877,1.8923,1.854,1.8617,409800.0],["1985-12-24",1.8693,1.8693,1.8387,1.854,211650.0],["1985-12-26",1.8463,1.8617,1.831,1.8387,164700.0],["1985-12-27",1.831,1.8846,1.831,1.8846,190800.0],["1985-12-30",1.8923,1.9,1.8693,1.8846,235050.0],["1985-12-31",1.9,1.9,1.854,1.8846,213900.0],["1986-01-02",1.877,1.8923,1.8387,1.8693,190800.0],["1986-01-03",1.8617,1.8923,1.8617,1.8923,238350.0],["1986-01-06",1.9,1.9,1.8693,1.877,181800.0],["1986-01-07",1.8846,1.923,1.877,1.923,278550.0],["1986-01-08",1.923,1.9459,1.8846,1.8923,583950.0],["1986-01-09",1.8846,1.8846,1.8387,1.8463,297300.0],["1986-01-10",1.854,1.8693,1.8387,1.8617,420600.0],["1986-01-13",1.8463,1.8846,1.8463,1.877,332850.0],["1986-01-14",1.877,1.877,1.8463,1.8617,159600.0],["1986-01-15",1.8463,1.8846,1.8463,1.8693,498750.0],["1986-01-16",1.8617,1.8693,1.8463,1.8693,289950.0],["1986-01-17",1.8693,1.9,1.8693,1.8846,529350.0],["1986-01-20",1.877,1.9,1.877,1.9,220950.0],["1986-01-21",1.9153,1.9153,1.8846,1.9,227850.0],["1986-01-22",1.8846,1.9,1.8463,1.854,199050.0],["1986-01-23",1.8463,1.854,1.8157,1.854,210600.0],["1986-01-24",1.8463,1.8693,1.831,1.8693,451500.0],["1986-01-27",1.874,1.8972,1.8507,1.874,244800.0],["1986-01-28",1.874,1.9746,1.8662,1.9127,557700.0],["1986-01-29",1.9359,2.0288,1.9282,1.9824,1227450.0],["1986-01-30",1.9824,2.0211,1.9746,1.9901,604800.0],["1986-01-31",1.9824,2.0521,1.9824,2.0211,658050.0],["1986-02-03",2.0211,2.0831,2.0134,2.0753,1170750.0],["1986-02-04",2.0753,2.1373,2.0753,2.1373,2145000.0],["1986-02-05",2.1373,2.1527,2.1218,2.1527,723000.0],["1986-02-06",2.145,2.176,2.145,2.1605,1146450.0],["1986-02-07",2.1527,2.1605,2.114,2.145,324450.0],["1986-02-10",2.1373,2.1527,2.1295,2.1527,189300.0],["1986-02-11",2.145,2.1682,2.1373,2.1373,714450.0],["1986-02-12",2.1373,2.1373,2.0985,2.1063,256950.0],["1986-02-13",2.0985,2.114,2.0831,2.1063,333900.0],["1986-02-14",2.1218,2.145,2.114,2.145,333600.0],["1986-02-18",2.1527,2.176,2.145,2.1682,476700.0],["1986-02-19",2.1605,2.176,2.1373,2.1527,467400.0],["1986-02-20",2.1373,2.176,2.1295,2.1682,342900.0],["1986-02-21",2.1837,2.2302,2.176,2.2147,694350.0],["1986-02-24",2.2147,2.2224,2.1992,2.2224,362250.0],["1986-02-25",2.207,2.207,2.1837,2.1915,202200.0],["1986-02-26",2.1915,2.207,2.1837,2.1992,180900.0],["1986-02-27",2.2147,2.2457,2.2147,2.2457,386400.0],["1986-02-28",2.2612,2.2689,2.2379,2.2689,552750.0],["1986-03-03",2.2689,2.2999,2.2224,2.2379,776400.0],["1986-03-04",2.2224,2.2457,2.1682,2.2147,755100.0],["1986-03-05",2.207,2.207,2.1373,2.1605,481500.0],["1986-03-06",2.1682,2.1837,2.145,2.176,449250.0],["1986-03-07",2.1682,2.2612,2.1605,2.2379,481950.0],["1986-03-10",2.2534,2.3154,2.2457,2.3154,742200.0],["1986-03-11",2.3541,2.3928,2.3154,2.3928,1515000.0],["1986-03-12",2.3851,2.3928,2.3308,2.3463,1196400.0],["1986-03-13",2.3231,2.3231,2.2689,2.3076,754500.0],["1986-03-14",2.3076,2.3696,2.2999,2.3386,933900.0],["1986-03-17",2.3541,2.4005,2.3386,2.3618,1034400.0],["1986-03-18",2.3463,2.3851,2.3386,2.3851,459300.0],["1986-03-19",2.3851,2.3851,2.3154,2.3231,312300.0],["1986-03-20",2.3231,2.3696,2.3154,2.3618,541050.0],["1986-03-21",2.3618,2.3618,2.2689,2.2689,330300.0],["1986-03-24",2.2844,2.3618,2.2689,2.3618,565800.0],["1986-03-25",2.3541,2.3541,2.3154,2.3309,397350.0],["1986-03-26",2.3231,2.3541,2.3231,2.3386,288300.0],["1986-03-27",2.3463,2.3618,2.3308,2.3463,474450.0],["1986-03-31",2.3696,2.3928,2.3541,2.3851,676800.0],["1986-04-01",2.3773,2.3851,2.3154,2.3231,328800.0],["1986-04-02",2.2999,2.3076,2.2379,2.3076,257400.0],["1986-04-03",2.3231,2.3231,2.2844,2.2921,441600.0],["1986-04-04",2.2844,2.2999,2.2147,2.2302,349500.0],["1986-04-07",2.2302,2.2302,2.1837,2.2224,369900.0],["1986-04-08",2.207,2.2999,2.207,2.2921,355800.0],["1986-04-09",2.3231,2.3541,2.3076,2.3386,684150.0],["1986-04-10",2.3386,2.3696,2.3386,2.3541,243150.0],["1986-04-11",2.4005,2.416,2.3076,2.3076,476400.0],["1986-04-14",2.3308,2.3928,2.3154,2.3696,286200.0],["1986-04-15",2.3618,2.4393,2.3541,2.416,599250.0],["1986-04-16",2.416,2.4857,2.416,2.4857,1053600.0],["1986-04-17",2.4935,2.4935,2.416,2.4315,587850.0],["1986-04-18",2.4625,2.4625,2.3231,2.3541,373050.0],["1986-04-21",2.3618,2.3618,2.3154,2.3154,420750.0],["1986-04-22",2.3154,2.3231,2.2612,2.2766,555600.0],["1986-04-23",2.2612,2.2766,2.2457,2.2612,334950.0],["1986-04-24",2.2689,2.3076,2.2457,2.3076,542250.0],["1986-04-25",2.3154,2.3386,2.2921,2.3154,313650.0],["1986-04-28",2.3669,2.3747,2.32,2.3669,279150.0],["1986-04-29",2.3669,2.3669,2.3122,2.3279,287400.0],["1986-04-30",2.32,2.3279,2.2888,2.2966,254850.0],["1986-05-01",2.2888,2.3044,2.281,2.2966,161250.0],["1986-05-02",2.2888,2.3044,2.2497,2.2654,430800.0],["1986-05-05",2.2654,2.3122,2.2654,2.3122,756600.0],["1986-05-06",2.3044,2.3122,2.2654,2.2888,565950.0],["1986-05-07",2.2966,2.2966,2.2185,2.2185,669450.0],["1986-05-08",2.2263,2.2263,2.2029,2.2263,456900.0],["1986-05-09",2.2185,2.2185,2.1716,2.1951,371100.0],["1986-05-12",2.1951,2.1951,2.1794,2.1951,486300.0],["1986-05-13",2.1794,2.1873,2.1638,2.1716,188850.0],["1986-05-14",2.1794,2.1794,2.156,2.1794,113700.0],["1986-05-15",2.1794,2.1794,2.1638,2.1716,160800.0],["1986-05-16",2.1794,2.1794,2.1091,2.1091,259800.0],["1986-05-19",2.1091,2.1091,2.0545,2.0779,197250.0],["1986-05-20",2.0857,2.1482,2.0857,2.1326,422250.0],["1986-05-21",2.156,2.1716,2.1404,2.156,364950.0],["1986-05-22",2.156,2.2029,2.1404,2.1951,262500.0],["1986-05-23",2.2263,2.2732,2.2263,2.2576,338100.0],["1986-05-27",2.2654,2.3279,2.2654,2.32,253350.0],["1986-05-28",2.3279,2.3669,2.3044,2.3435,390150.0],["1986-05-29",2.3279,2.3279,2.2966,2.3044,308100.0],["1986-05-30",2.3122,2.3357,2.3044,2.32,301950.0],["1986-06-02",2.3122,2.3279,2.2966,2.3044,247500.0],["1986-06-03",2.2966,2.2966,2.2497,2.2888,178500.0],["1986-06-04",2.2888,2.2966,2.2341,2.2341,251400.0],["1986-06-05",2.2107,2.2185,2.1716,2.2029,204600.0],["1986-06-06",2.2107,2.2107,2.1638,2.1873,534900.0],["1986-06-09",2.1873,2.1873,2.1169,2.1482,426750.0],["1986-06-10",2.1248,2.156,2.1248,2.1482,440550.0],["1986-06-11",2.1404,2.1482,2.1248,2.1482,133050.0],["1986-06-12",2.1482,2.1794,2.1482,2.156,278400.0],["1986-06-13",2.156,2.2497,2.156,2.2497,785100.0],["1986-06-16",2.2341,2.2497,2.1873,2.2497,289800.0],["1986-06-17",2.2341,2.2497,2.1873,2.2107,219300.0],["1986-06-18",2.1951,2.1951,2.156,2.1951,334050.0],["1986-06-19",2.1716,2.1873,2.156,2.1794,287400.0],["1986-06-20",2.1716,2.1951,2.1638,2.1951,696750.0],["1986-06-23",2.1794,2.1873,2.1638,2.1794,259650.0],["1986-06-24",2.1794,2.1951,2.1638,2.1638,380850.0],["1986-06-25",2.1716,2.1873,2.156,2.156,398700.0],["1986-06-26",2.156,2.1716,2.156,2.1638,337350.0],["1986-06-27",2.1638,2.1716,2.1482,2.156,543450.0],["1986-06-30",2.156,2.1873,2.156,2.1794,230250.0],["1986-07-01",2.1716,2.1794,2.156,2.156,621750.0],["1986-07-02",2.156,2.156,2.1404,2.1404,570900.0],["1986-07-03",2.1326,2.1404,2.1169,2.1326,325050.0],["1986-07-07",2.1248,2.1248,2.0545,2.0701,404700.0],["1986-07-08",2.0623,2.0857,2.0388,2.0466,1033200.0],["1986-07-09",2.0623,2.0935,2.0388,2.0857,427500.0],["1986-07-10",2.0857,2.1091,2.0701,2.0935,671700.0],["1986-07-11",2.0935,2.1169,2.0857,2.1091,125100.0],["1986-07-14",2.1013,2.1169,2.0935,2.0935,160500.0],["1986-07-15",2.1013,2.1091,2.031,2.031,283500.0],["1986-07-16",2.0388,2.0779,2.0388,2.0779,251400.0],["1986-07-17",2.0779,2.0779,1.992,1.992,272100.0],["1986-07-18",1.9998,2.0623,1.9998,2.0466,474150.0],["1986-07-21",2.0466,2.0545,1.992,1.9998,151500.0],["1986-07-22",2.0232,2.031,1.9529,1.9763,289800.0],["1986-07-23",1.9685,1.9763,1.906,1.9138,231600.0],["1986-07-24",1.9217,1.9451,1.9217,1.9295,312900.0],["1986-07-25",1.9451,1.992,1.9451,1.992,315000.0],["1986-07-28",2.0204,2.0677,2.0204,2.0204,361650.0],["1986-07-29",2.0125,2.0677,2.0125,2.0598,139800.0],["1986-07-30",2.0756,2.1309,2.0677,2.123,349200.0],["1986-07-31",2.1072,2.1151,2.0598,2.0756,718500.0],["1986-08-01",2.0756,2.0835,2.044,2.044,201300.0],["1986-08-04",2.044,2.0677,1.973,2.044,210150.0],["1986-08-05",2.0598,2.0677,2.0046,2.0204,547650.0],["1986-08-06",2.0046,2.0046,1.973,1.9888,237600.0],["1986-08-07",1.9967,2.0362,1.9888,2.0283,249000.0],["1986-08-08",2.0204,2.0362,2.0046,2.0125,226350.0],["1986-08-11",2.0204,2.1388,2.0204,2.1309,525450.0],["1986-08-12",2.1388,2.1466,2.1151,2.1151,193950.0],["1986-08-13",2.1388,2.1624,2.1151,2.1624,486300.0],["1986-08-14",2.1703,2.2492,2.1624,2.2177,1136550.0],["1986-08-15",2.2177,2.2177,2.1782,2.1782,234150.0],["1986-08-18",2.194,2.194,2.1466,2.1545,270300.0],["1986-08-19",2.1782,2.2098,2.1545,2.194,234600.0],["1986-08-20",2.2019,2.2019,2.1703,2.194,424650.0],["1986-08-21",2.2256,2.2808,2.2098,2.2335,449100.0],["1986-08-22",2.2098,2.3124,2.2098,2.2887,418200.0],["1986-08-25",2.2887,2.2966,2.2571,2.2887,354000.0],["1986-08-26",2.2887,2.3124,2.2729,2.2887,799500.0],["1986-08-27",2.3045,2.3518,2.2887,2.3518,681600.0],["1986-08-28",2.3439,2.3676,2.2729,2.2729,1710000.0],["1986-08-29",2.3361,2.3676,2.2729,2.3282,496050.0],["1986-09-02",2.3124,2.3282,2.2414,2.2571,360450.0],["1986-09-03",2.2414,2.3045,2.2335,2.3045,417150.0],["1986-09-04",2.3124,2.3913,2.3045,2.3913,1019250.0],["1986-09-05",2.3992,2.4465,2.3992,2.415,1650000.0],["1986-09-08",2.3992,2.3992,2.3439,2.3755,542100.0],["1986-09-09",2.3913,2.4229,2.3676,2.3992,753450.0],["1986-09-10",2.3913,2.3992,2.3282,2.3676,534000.0],["1986-09-11",2.3597,2.3597,2.2098,2.2571,755400.0],["1986-09-12",2.2571,2.2966,2.2098,2.2492,798600.0],["1986-09-15",2.2492,2.265,2.2098,2.2177,505650.0],["1986-09-16",2.2256,2.2256,2.1624,2.2098,437100.0],["1986-09-17",2.2256,2.2808,2.2098,2.2492,667500.0],["1986-09-18",2.2414,2.2571,2.1782,2.2177,299100.0],["1986-09-19",2.1861,2.2098,2.1703,2.2098,337800.0],["1986-09-22",2.2098,2.2256,2.1782,2.2098,370500.0],["1986-09-23",2.2177,2.2492,2.1624,2.1782,271500.0],["1986-09-24",2.1703,2.194,2.1703,2.1782,307350.0],["1986-09-25",2.1782,2.1861,2.1309,2.1545,380400.0],["1986-09-26",2.1388,2.2256,2.1388,2.2098,330000.0],["1986-09-29",2.194,2.2019,2.1388,2.1703,725100.0],["1986-09-30",2.1782,2.2335,2.1782,2.194,400350.0],["1986-10-01",2.194,2.2571,2.194,2.2098,419850.0],["1986-10-02",2.2098,2.2414,2.2098,2.2177,275850.0],["1986-10-03",2.2729,2.2729,2.2177,2.2177,225300.0],["1986-10-06",2.2177,2.2492,2.194,2.2335,190950.0],["1986-10-07",2.2256,2.2414,2.1861,2.2098,592800.0],["1986-10-08",2.194,2.265,2.194,2.265,442350.0],["1986-10-09",2.265,2.2966,2.2492,2.2729,873750.0],["1986-10-10",2.265,2.2729,2.2335,2.2414,601050.0],["1986-10-13",2.2492,2.3203,2.2492,2.3203,546900.0],["1986-10-14",2.3361,2.3597,2.3282,2.3597,821700.0],["1986-10-15",2.3518,2.3676,2.3282,2.3361,564150.0],["1986-10-16",2.3518,2.3992,2.3518,2.3834,1020900.0],["1986-10-17",2.3992,2.415,2.3755,2.3913,653700.0],["1986-10-20",2.3518,2.3518,2.1782,2.2887,346800.0],["1986-10-21",2.2966,2.3203,2.2492,2.3203,276450.0],["1986-10-22",2.3361,2.3518,2.3203,2.3361,501450.0],["1986-10-23",2.3361,2.415,2.3361,2.3913,450000.0],["1986-10-24",2.3834,2.3992,2.3361,2.3518,459000.0],["1986-10-27",2.3487,2.3487,2.3009,2.3487,289800.0],["1986-10-28",2.3487,2.3725,2.3327,2.3725,241950.0],["1986-10-29",2.3407,2.4044,2.269,2.4044,177900.0],["1986-10-30",2.4522,2.4522,2.4362,2.4362,416250.0],["1986-10-31",2.4203,2.4999,2.4203,2.492,1410600.0],["1986-11-03",2.5079,2.5397,2.4999,2.5397,851850.0],["1986-11-04",2.5238,2.5318,2.476,2.5159,823050.0],["1986-11-05",2.4999,2.5318,2.484,2.5079,581850.0],["1986-11-06",2.5079,2.5636,2.4601,2.4999,1229550.0],["1986-11-07",2.4999,2.4999,2.4522,2.476,258150.0],["1986-11-10",2.4601,2.476,2.4522,2.4681,232050.0],["1986-11-11",2.4681,2.476,2.4601,2.476,201300.0],["1986-11-12",2.484,2.484,2.4522,2.4601,205050.0],["1986-11-13",2.4601,2.4681,2.4442,2.4442,496350.0],["1986-11-14",2.4442,2.476,2.4283,2.476,272550.0],["1986-11-17",2.4601,2.492,2.4442,2.476,369450.0],["1986-11-18",2.4681,2.476,2.3407,2.3407,349050.0],["1986-11-19",2.3487,2.4203,2.3407,2.4123,474750.0],["1986-11-20",2.4123,2.4999,2.4044,2.4999,516750.0],["1986-11-21",2.4999,2.5636,2.492,2.5159,1074150.0],["1986-11-24",2.5158,2.5636,2.5079,2.5557,871200.0],["1986-11-25",2.5557,2.5557,2.484,2.5159,536250.0],["1986-11-26",2.4999,2.5238,2.484,2.5079,225450.0],["1986-11-28",2.4999,2.5079,2.476,2.5079,177000.0],["1986-12-01",2.4999,2.4999,2.4442,2.4681,426900.0],["1986-12-02",2.484,2.5716,2.484,2.5397,1434600.0],["1986-12-03",2.5557,2.5875,2.5557,2.5875,1113750.0],["1986-12-04",2.5875,2.6273,2.5875,2.6193,788250.0],["1986-12-05",2.6114,2.6193,2.4999,2.5477,403950.0],["1986-12-08",2.5477,2.5477,2.4522,2.5477,474750.0],["1986-12-09",2.5397,2.5397,2.476,2.4999,839250.0],["1986-12-10",2.484,2.5158,2.484,2.5079,265200.0],["1986-12-11",2.5079,2.5079,2.4522,2.4999,357900.0],["1986-12-12",2.484,2.492,2.4601,2.492,290250.0],["1986-12-15",2.476,2.476,2.4203,2.4522,259200.0],["1986-12-16",2.4999,2.5238,2.484,2.5159,772200.0],["1986-12-17",2.5158,2.5158,2.4601,2.484,318900.0],["1986-12-18",2.484,2.5079,2.4681,2.492,318450.0],["1986-12-19",2.476,2.5159,2.4601,2.5159,716100.0],["1986-12-22",2.484,2.5158,2.484,2.4999,344850.0],["1986-12-23",2.4999,2.4999,2.4283,2.476,934800.0],["1986-12-24",2.484,2.5158,2.484,2.5079,147900.0],["1986-12-26",2.5079,2.5158,2.492,2.5079,51150.0],["1986-12-29",2.5158,2.5158,2.4681,2.492,322800.0],["1986-12-30",2.484,2.484,2.4522,2.4601,283800.0],["1986-12-31",2.4522,2.4522,2.3885,2.4044,265050.0],["1987-01-02",2.4123,2.484,2.4123,2.4681,185400.0],["1987-01-05",2.4681,2.5477,2.4681,2.5318,955200.0],["1987-01-06",2.5397,2.5557,2.5079,2.5159,1890000.0],["1987-01-07",2.5318,2.6114,2.5079,2.5875,1785000.0],["1987-01-08",2.6034,2.6193,2.5795,2.5955,904800.0],["1987-01-09",2.5955,2.6671,2.5636,2.6592,1026600.0],["1987-01-12",2.6592,2.699,2.6432,2.683,1260000.0],["1987-01-13",2.6751,2.7308,2.6512,2.7308,975000.0],["1987-01-14",2.7388,2.8184,2.7308,2.8025,2205000.0],["1987-01-15",2.8263,2.9378,2.8263,2.9219,2145000.0],["1987-01-16",2.9139,2.9219,2.8502,2.898,1496100.0],["1987-01-19",2.8741,2.9537,2.8502,2.898,828300.0],["1987-01-20",2.9856,3.0174,2.9298,2.9537,1650000.0],["1987-01-21",2.9219,2.9856,2.9219,2.9537,552600.0],["1987-01-22",2.9458,3.0732,2.9378,3.0413,1334700.0],["1987-01-23",3.105,3.1209,2.9617,2.9776,1530000.0],["1987-01-26",2.9423,2.9824,2.9343,2.9423,875550.0],["1987-01-27",2.9664,3.0786,2.9664,3.0786,943500.0],["1987-01-28",3.0867,3.1989,3.0786,3.1748,1545000.0],["1987-01-29",3.1909,3.2149,3.0786,3.0867,999150.0],["1987-01-30",3.1027,3.1027,3.0466,3.0546,509550.0],["1987-02-02",3.0386,3.1348,3.0305,3.1187,510150.0],["1987-02-03",3.1348,3.1508,3.1027,3.1027,397050.0],["1987-02-04",3.0867,3.1107,3.0626,3.0786,668250.0],["1987-02-05",3.0867,3.1348,3.0706,3.1187,580800.0],["1987-02-06",3.1187,3.1187,3.0466,3.0466,534300.0],["1987-02-09",3.0466,3.0546,2.9985,3.0065,229950.0],["1987-02-10",3.0145,3.0225,2.9183,2.9584,545700.0],["1987-02-11",2.9664,3.0145,2.9504,3.0145,615450.0],["1987-02-12",3.0305,3.0706,2.9824,3.0385,568800.0],["1987-02-13",3.0546,3.0626,2.9904,3.0466,580950.0],["1987-02-17",3.0466,3.1107,3.0466,3.1107,773100.0],["1987-02-18",3.1588,3.1748,3.1187,3.1267,1044450.0],["1987-02-19",3.1267,3.1267,3.0546,3.0867,604200.0],["1987-02-20",3.1107,3.1428,3.0626,3.1428,474150.0],["1987-02-23",3.1348,3.1348,3.0145,3.0867,436200.0],["1987-02-24",3.0706,3.0786,3.0065,3.0145,408750.0],["1987-02-25",3.0225,3.1107,3.0145,3.0867,681150.0],["1987-02-26",3.1107,3.1748,3.0867,3.1748,979950.0],["1987-02-27",3.1909,3.3993,3.1668,3.3432,1905000.0],["1987-03-02",3.3432,3.3673,3.2951,3.2951,1052850.0],["1987-03-03",3.2791,3.2871,3.231,3.247,990600.0],["1987-03-04",3.2791,3.2951,3.2711,3.2871,867900.0],["1987-03-05",3.3512,3.4795,3.3352,3.4795,1620000.0],["1987-03-06",3.4795,3.72,3.4554,3.6559,2070000.0],["1987-03-09",3.5917,3.6078,3.5116,3.5597,834000.0],["1987-03-10",3.5597,3.5837,3.5276,3.5356,699900.0],["1987-03-11",3.5757,3.6318,3.5517,3.5757,1500000.0],["1987-03-12",3.5757,3.5917,3.5436,3.5597,699150.0],["1987-03-13",3.5757,3.5757,3.4314,3.4314,537450.0],["1987-03-16",3.3833,3.4073,3.3512,3.4073,492900.0],["1987-03-17",3.4154,3.4635,3.3913,3.4073,818400.0],["1987-03-18",3.4795,3.5597,3.4795,3.5436,1397400.0],["1987-03-19",3.5517,3.6719,3.5436,3.6719,1138800.0],["1987-03-20",3.6559,3.696,3.6238,3.6479,1022550.0],["1987-03-23",3.6398,3.8082,3.6398,3.7842,1173150.0],["1987-03-24",3.7681,3.7761,3.6639,3.704,661050.0],["1987-03-25",3.688,3.704,3.5998,3.704,697200.0],["1987-03-26",3.72,3.8002,3.6398,3.7441,676050.0],["1987-03-27",3.7601,3.7601,3.6398,3.6799,795150.0],["1987-03-30",3.4635,3.6158,3.4635,3.5998,1350300.0],["1987-03-31",3.6398,3.696,3.5998,3.6398,943200.0],["1987-04-01",3.5597,3.5917,3.5196,3.5757,932700.0],["1987-04-02",3.6559,3.6559,3.5196,3.5276,1431450.0],["1987-04-03",3.5356,3.6719,3.4875,3.6238,1239750.0],["1987-04-06",3.6879,3.8162,3.6559,3.7842,999900.0],["1987-04-07",3.7761,3.8483,3.7521,3.7521,894750.0],["1987-04-08",3.7681,3.8162,3.72,3.72,414150.0],["1987-04-09",3.7441,3.7441,3.6238,3.6879,466950.0],["1987-04-10",3.6719,3.72,3.6639,3.6879,451200.0],["1987-04-13",3.6639,3.6879,3.5276,3.5276,1008000.0],["1987-04-14",3.4635,3.5036,3.4314,3.4555,945300.0],["1987-04-15",3.5116,3.6078,3.4715,3.5917,772350.0],["1987-04-16",3.6238,3.6719,3.5917,3.5917,804150.0],["1987-04-20",3.6158,3.6398,3.5116,3.5677,645000.0],["1987-04-21",3.5116,3.6158,3.4715,3.6158,620250.0],["1987-04-22",3.5998,3.6158,3.4955,3.4955,486600.0],["1987-04-23",3.4955,3.5196,3.3833,3.4314,621000.0],["1987-04-24",3.3833,3.3833,3.1748,3.3031,2448000.0],["1987-04-27",3.4371,3.4371,3.2515,3.4371,1208100.0],["1987-04-28",3.4532,3.5097,3.4451,3.4693,720450.0],["1987-04-29",3.5339,3.55,3.4855,3.5016,473550.0],["1987-04-30",3.5097,3.5661,3.4451,3.5419,581700.0],["1987-05-01",3.55,3.55,3.4855,3.5097,631200.0],["1987-05-04",3.4855,3.5581,3.4774,3.55,407100.0],["1987-05-05",3.5581,3.6468,3.55,3.6307,444750.0],["1987-05-06",3.6226,3.6388,3.5258,3.5339,421500.0],["1987-05-07",3.5339,3.5419,3.3241,3.3564,1151250.0],["1987-05-08",3.3725,3.4532,3.3483,3.4371,739050.0],["1987-05-11",3.4371,3.4855,3.3241,3.3241,638400.0],["1987-05-12",3.2757,3.316,3.2434,3.2757,1034850.0],["1987-05-13",3.3241,3.3483,3.2838,3.2999,634500.0],["1987-05-14",3.2999,3.3402,3.2676,3.3402,619200.0],["1987-05-15",3.308,3.308,3.1627,3.2031,738450.0],["1987-05-18",3.1466,3.1627,3.0014,3.1143,1046850.0],["1987-05-19",3.1466,3.1708,3.0175,3.0175,1030500.0],["1987-05-20",3.0014,3.0498,2.8884,3.0498,1498350.0],["1987-05-21",3.1466,3.1466,3.0659,3.1143,1167450.0],["1987-05-22",3.1385,3.1466,3.0901,3.1063,616950.0],["1987-05-26",3.1224,3.2515,3.1224,3.2515,827400.0],["1987-05-27",3.2273,3.2757,3.1708,3.2273,852450.0],["1987-05-28",3.2353,3.2353,3.1143,3.1708,387000.0],["1987-05-29",3.2192,3.2434,3.1385,3.1627,552000.0],["1987-06-01",3.2273,3.2676,3.2111,3.2353,438300.0],["1987-06-02",3.2273,3.2999,3.1627,3.2838,502650.0],["1987-06-03",3.2918,3.4209,3.2918,3.4128,789300.0],["1987-06-04",3.3806,3.4613,3.3402,3.3886,503850.0],["1987-06-05",3.3967,3.3967,3.3322,3.3886,395700.0],["1987-06-08",3.3725,3.4048,3.3483,3.3725,257550.0],["1987-06-09",3.3967,3.4048,3.3483,3.3886,298350.0],["1987-06-10",3.3967,3.4128,3.3322,3.3967,761550.0],["1987-06-11",3.4048,3.4048,3.316,3.3886,431550.0],["1987-06-12",3.4048,3.4209,3.3241,3.3644,678450.0],["1987-06-15",3.3725,3.3886,3.3241,3.3644,708600.0],["1987-06-16",3.3564,3.4209,3.3564,3.4048,431700.0],["1987-06-17",3.4048,3.4128,3.3564,3.3564,721350.0],["1987-06-18",3.3402,3.3402,3.2838,3.308,530850.0],["1987-06-19",3.2918,3.2918,3.2192,3.2596,1148400.0],["1987-06-22",3.2676,3.3564,3.2676,3.3483,694050.0],["1987-06-23",3.3564,3.3564,3.2918,3.3322,498600.0],["1987-06-24",3.2999,3.308,3.2757,3.2838,500400.0],["1987-06-25",3.2838,3.3725,3.2838,3.3725,543750.0],["1987-06-26",3.3322,3.3483,3.2757,3.2838,482550.0],["1987-06-29",3.2838,3.2918,3.2192,3.2596,603150.0],["1987-06-30",3.2838,3.2838,3.2031,3.2434,624900.0],["1987-07-01",3.2273,3.2515,3.2111,3.2515,556350.0],["1987-07-02",3.2596,3.2757,3.2273,3.2273,377850.0],["1987-07-06",3.2515,3.2596,3.2273,3.2273,629850.0],["1987-07-07",3.2515,3.2596,3.2111,3.2273,834750.0],["1987-07-08",3.1869,3.2192,3.1224,3.1305,1028700.0],["1987-07-09",3.0982,3.1869,3.0901,3.1466,1545000.0],["1987-07-10",3.1789,3.1789,3.1224,3.1385,489000.0],["1987-07-13",3.1385,3.1385,3.1063,3.1305,393600.0],["1987-07-14",3.1627,3.2596,3.1547,3.2515,964500.0],["1987-07-15",3.2353,3.2676,3.2273,3.2434,799500.0],["1987-07-16",3.2434,3.2596,3.1627,3.2111,745050.0],["1987-07-17",3.2192,3.2434,3.195,3.2111,815550.0],["1987-07-20",3.195,3.195,3.1466,3.1547,405150.0],["1987-07-21",3.1305,3.1869,3.1305,3.1385,469650.0],["1987-07-22",3.1224,3.1305,3.0498,3.1305,1484700.0],["1987-07-23",3.1063,3.1305,3.0821,3.0901,586050.0],["1987-07-24",3.0982,3.1143,3.0821,3.1063,480600.0],["1987-07-27",3.1355,3.1355,3.103,3.1355,741000.0],["1987-07-28",3.1436,3.1599,3.1193,3.1355,559800.0],["1987-07-29",3.1355,3.2005,3.1274,3.1924,526800.0],["1987-07-30",3.2167,3.3711,3.2167,3.3711,1530000.0],["1987-07-31",3.3711,3.3954,3.2898,3.3142,1132200.0],["1987-08-03",3.2655,3.3954,3.2655,3.3305,766050.0],["1987-08-04",3.3467,3.3711,3.298,3.3711,633150.0],["1987-08-05",3.3873,3.4442,3.3792,3.4442,686850.0],["1987-08-06",3.4929,3.5173,3.4442,3.5092,956400.0],["1987-08-07",3.5173,3.5741,3.5092,3.5579,734400.0],["1987-08-10",3.5498,3.566,3.5417,3.5579,646200.0],["1987-08-11",3.5904,3.631,3.5254,3.6148,1266600.0],["1987-08-12",3.6148,3.6229,3.5579,3.6066,1303200.0],["1987-08-13",3.6066,3.6716,3.5985,3.6554,906750.0],["1987-08-14",3.6391,3.696,3.6066,3.6229,548550.0],["1987-08-17",3.6879,3.6879,3.6066,3.6879,455100.0],["1987-08-18",3.6391,3.6473,3.4442,3.6391,1102650.0],["1987-08-19",3.5741,3.6148,3.4848,3.5985,764100.0],["1987-08-20",3.5904,3.6066,3.5173,3.5741,752250.0],["1987-08-21",3.5741,3.5904,3.4929,3.4929,873000.0],["1987-08-24",3.5092,3.5417,3.4442,3.5335,911550.0],["1987-08-25",3.5254,3.5741,3.5092,3.5579,1229700.0],["1987-08-26",3.5417,3.5579,3.4442,3.5498,978600.0],["1987-08-27",3.5417,3.7366,3.5092,3.631,1530000.0],["1987-08-28",3.6148,3.6148,3.5335,3.6066,708000.0],["1987-08-31",3.5741,3.5823,3.5498,3.5823,647250.0],["1987-09-01",3.5417,3.5741,3.4767,3.501,856350.0],["1987-09-02",3.4848,3.4848,3.4279,3.4442,880350.0],["1987-09-03",3.4604,3.4767,3.4036,3.4198,593700.0],["1987-09-04",3.4442,3.4685,3.3873,3.4361,700200.0],["1987-09-08",3.4279,3.4279,3.2817,3.3142,1184550.0],["1987-09-09",3.3386,3.3386,3.2655,3.2736,752100.0],["1987-09-10",3.298,3.3223,3.2736,3.2817,765000.0],["1987-09-11",3.2655,3.3792,3.2655,3.3467,1206900.0],["1987-09-14",3.3629,3.3711,3.3142,3.3305,458400.0],["1987-09-15",3.3467,3.3467,3.2898,3.3467,357750.0],["1987-09-16",3.2898,3.3386,3.2817,3.2817,657600.0],["1987-09-17",3.3223,3.3467,3.2898,3.298,401250.0],["1987-09-18",3.3305,3.3711,3.3142,3.3305,628200.0],["1987-09-21",3.3142,3.3305,3.2492,3.2817,684750.0],["1987-09-22",3.2655,3.3061,3.233,3.298,441300.0],["1987-09-23",3.298,3.3548,3.2898,3.3386,1021050.0],["1987-09-24",3.3386,3.3386,3.2736,3.3386,523050.0],["1987-09-25",3.3142,3.3305,3.2898,3.3305,392100.0],["1987-09-28",3.3305,3.3305,3.2817,3.2817,683850.0],["1987-09-29",3.3061,3.3305,3.2898,3.3223,642300.0],["1987-09-30",3.3223,3.4036,3.3223,3.3873,939900.0],["1987-10-01",3.3954,3.4767,3.3954,3.4767,1170000.0],["1987-10-02",3.4604,3.4685,3.4036,3.4361,651450.0],["1987-10-05",3.4361,3.4442,3.3954,3.4117,739800.0],["1987-10-06",3.4117,3.4117,3.3548,3.3548,802050.0],["1987-10-07",3.3954,3.3954,3.3142,3.3548,662550.0],["1987-10-08",3.3386,3.3548,3.2573,3.2817,876300.0],["1987-10-09",3.2736,3.3142,3.2655,3.2736,650250.0],["1987-10-12",3.2736,3.2898,3.2167,3.2655,826800.0],["1987-10-13",3.2492,3.2817,3.2086,3.2817,934800.0],["1987-10-14",3.2655,3.3792,3.2411,3.3142,1037700.0],["1987-10-15",3.2492,3.2817,3.2249,3.2249,1167750.0],["1987-10-16",3.2249,3.2411,2.9893,3.0055,1290900.0],["1987-10-19",2.5994,2.7212,2.2013,2.2013,1624500.0],["1987-10-20",2.3069,2.6481,2.0957,2.4044,1714050.0],["1987-10-21",2.5181,2.7131,2.4694,2.5994,1307550.0],["1987-10-22",2.5994,2.5994,2.2745,2.3882,1106400.0],["1987-10-23",2.2582,2.3719,2.242,2.2907,815700.0],["1987-10-26",2.2332,2.2332,2.0772,2.0772,1255950.0],["1987-10-27",2.2496,2.2496,2.0526,2.0526,897000.0],["1987-10-28",1.9705,2.2332,1.9623,2.1347,1062750.0],["1987-10-29",2.184,2.3646,2.1675,2.3482,677250.0],["1987-10-30",2.5616,2.5699,2.4713,2.4713,941400.0],["1987-11-02",2.4385,2.5452,2.4139,2.496,642600.0],["1987-11-03",2.3974,2.4631,2.3318,2.3646,824850.0],["1987-11-04",2.2989,2.4303,2.2825,2.3892,940800.0],["1987-11-05",2.3728,2.496,2.3728,2.4631,602700.0],["1987-11-06",2.4467,2.5206,2.4139,2.4139,339750.0],["1987-11-09",2.3974,2.4056,2.3564,2.381,294750.0],["1987-11-10",2.3728,2.3728,2.2907,2.2989,542400.0],["1987-11-11",2.3482,2.3646,2.3235,2.3646,446100.0],["1987-11-12",2.4139,2.4713,2.3482,2.4139,1155300.0],["1987-11-13",2.4467,2.4713,2.3646,2.3728,586050.0],["1987-11-16",2.3974,2.4056,2.3646,2.381,273450.0],["1987-11-17",2.3646,2.3646,2.2989,2.3318,610800.0],["1987-11-18",2.3318,2.3482,2.3071,2.34,416850.0],["1987-11-19",2.3153,2.3728,2.2989,2.3318,633900.0],["1987-11-20",2.3318,2.4877,2.2661,2.4713,541800.0],["1987-11-23",2.4549,2.4878,2.4056,2.4878,285600.0],["1987-11-24",2.5288,2.6191,2.5206,2.5616,709500.0],["1987-11-25",2.5781,2.6109,2.5616,2.5616,223650.0],["1987-11-27",2.5452,2.5616,2.4467,2.4795,145650.0],["1987-11-30",2.3974,2.3974,2.2496,2.3071,868350.0],["1987-12-01",2.3318,2.4139,2.2825,2.3728,328650.0],["1987-12-02",2.3646,2.4056,2.3482,2.3974,315300.0],["1987-12-03",2.3974,2.3974,2.2086,2.2332,678450.0],["1987-12-04",2.1922,2.2579,2.184,2.2414,507450.0],["1987-12-07",2.2497,2.34,2.2497,2.3235,440250.0],["1987-12-08",2.3235,2.4056,2.3071,2.3974,330600.0],["1987-12-09",2.3974,2.4549,2.3646,2.3728,653700.0],["1987-12-10",2.3482,2.496,2.3318,2.4056,546900.0],["1987-12-11",2.3892,2.4795,2.381,2.4631,564150.0],["1987-12-14",2.4631,2.6027,2.4631,2.5781,814050.0],["1987-12-15",2.5781,2.6602,2.5781,2.6437,1004850.0],["1987-12-16",2.6437,2.6848,2.6191,2.6848,857250.0],["1987-12-17",2.6602,2.6602,2.5781,2.5945,526500.0],["1987-12-18",2.6437,2.6766,2.6191,2.6684,842700.0],["1987-12-21",2.693,2.7423,2.6766,2.7176,422850.0],["1987-12-22",2.6602,2.6602,2.5863,2.6109,820350.0],["1987-12-23",2.6437,2.652,2.6027,2.6027,1108650.0],["1987-12-24",2.6027,2.6273,2.5781,2.5863,240750.0],["1987-12-28",2.5863,2.5863,2.5206,2.537,433350.0],["1987-12-29",2.5534,2.5699,2.537,2.5534,201000.0],["1987-12-30",2.5616,2.6191,2.5616,2.6027,354300.0],["1987-12-31",2.5616,2.5781,2.496,2.5452,410850.0],["1988-01-04",2.5616,2.6437,2.5534,2.6273,468900.0],["1988-01-05",2.652,2.693,2.6109,2.6191,427200.0],["1988-01-06",2.6109,2.6273,2.5863,2.6273,526800.0],["1988-01-07",2.6027,2.6191,2.5863,2.6191,407550.0],["1988-01-08",2.6191,2.6191,2.3318,2.3482,792600.0],["1988-01-11",2.381,2.4303,2.3482,2.3974,707100.0],["1988-01-12",2.4139,2.4139,2.3235,2.3974,516450.0],["1988-01-13",2.3728,2.4221,2.3235,2.3564,501300.0],["1988-01-14",2.3646,2.496,2.3646,2.4631,415800.0],["1988-01-15",2.5288,2.5534,2.4795,2.5534,736050.0],["1988-01-18",2.5288,2.5288,2.4303,2.4467,575850.0],["1988-01-19",2.4303,2.4631,2.4139,2.4221,506550.0],["1988-01-20",2.3974,2.4303,2.2825,2.3564,522450.0],["1988-01-21",2.3728,2.3892,2.3153,2.3564,438900.0],["1988-01-22",2.3728,2.4467,2.34,2.4467,573000.0],["1988-01-25",2.4633,2.5131,2.4633,2.4882,453150.0],["1988-01-26",2.4716,2.4716,2.3803,2.3969,486900.0],["1988-01-27",2.4052,2.4799,2.3969,2.4799,675150.0],["1988-01-28",2.4799,2.4965,2.4384,2.4965,586200.0],["1988-01-29",2.5545,2.5545,2.4799,2.5213,793050.0],["1988-02-01",2.5545,2.5545,2.5213,2.5379,309450.0],["1988-02-02",2.5462,2.5628,2.4799,2.5545,453450.0],["1988-02-03",2.5379,2.5711,2.455,2.4965,508650.0],["1988-02-04",2.4882,2.5048,2.455,2.4882,472650.0],["1988-02-05",2.4716,2.5545,2.4716,2.5213,487200.0],["1988-02-08",2.5131,2.5379,2.4799,2.5213,587700.0],["1988-02-09",2.5213,2.6043,2.4965,2.5711,583650.0],["1988-02-10",2.6209,2.6872,2.6209,2.6872,1388850.0],["1988-02-11",2.6872,2.7453,2.6872,2.7038,685950.0],["1988-02-12",2.7121,2.7453,2.6706,2.6706,456150.0],["1988-02-16",2.6623,2.6789,2.6292,2.6789,687450.0],["1988-02-17",2.6789,2.7121,2.6706,2.7038,601050.0],["1988-02-18",2.6872,2.7038,2.6623,2.6789,362100.0],["1988-02-19",2.6789,2.7038,2.6623,2.7038,400050.0],["1988-02-22",2.7204,2.7867,2.7121,2.7867,604800.0],["1988-02-23",2.7619,2.8033,2.7536,2.7867,613950.0],["1988-02-24",2.8199,2.8282,2.7867,2.8199,550050.0],["1988-02-25",2.8199,2.8697,2.8116,2.8116,786150.0],["1988-02-26",2.8448,2.8531,2.8116,2.8116,403650.0],["1988-02-29",2.8365,2.8697,2.8282,2.8614,362850.0],["1988-03-01",2.8697,2.878,2.8199,2.8697,548400.0],["1988-03-02",2.8531,2.9029,2.8531,2.8946,810750.0],["1988-03-03",2.8863,2.8946,2.8697,2.8946,340500.0],["1988-03-04",2.8946,2.9195,2.8365,2.8531,377700.0],["1988-03-07",2.8697,2.878,2.795,2.795,443100.0],["1988-03-08",2.8116,2.8531,2.8116,2.8365,474450.0],["1988-03-09",2.8365,2.8614,2.8199,2.8448,405900.0],["1988-03-10",2.8282,2.8282,2.7536,2.7536,312150.0],["1988-03-11",2.7619,2.8033,2.7453,2.795,430200.0],["1988-03-14",2.7785,2.8199,2.7619,2.8199,175500.0],["1988-03-15",2.795,2.8116,2.7536,2.795,325500.0],["1988-03-16",2.795,2.878,2.7867,2.878,339900.0],["1988-03-17",2.8946,2.9112,2.8365,2.8946,519000.0],["1988-03-18",2.936,2.936,2.8531,2.8863,691650.0],["1988-03-21",2.8697,2.878,2.8282,2.8282,325350.0],["1988-03-22",2.8199,2.8282,2.7868,2.8033,373050.0],["1988-03-23",2.8033,2.8116,2.7536,2.7536,536250.0],["1988-03-24",2.7453,2.7453,2.6872,2.7038,355050.0],["1988-03-25",2.6872,2.7121,2.6458,2.6458,273300.0],["1988-03-28",2.6043,2.6458,2.5877,2.6292,288000.0],["1988-03-29",2.6375,2.6872,2.6375,2.6623,494100.0],["1988-03-30",2.6623,2.6789,2.6209,2.6292,570300.0],["1988-03-31",2.5628,2.6043,2.5545,2.5711,478350.0],["1988-04-04",2.5545,2.6209,2.5545,2.5711,222750.0],["1988-04-05",2.5794,2.6209,2.5794,2.6043,228300.0],["1988-04-06",2.6043,2.7536,2.6043,2.737,504300.0],["1988-04-07",2.7204,2.7287,2.6872,2.7287,363000.0],["1988-04-08",2.7204,2.7536,2.6872,2.7204,580650.0],["1988-04-11",2.7038,2.7204,2.6872,2.7121,490050.0],["1988-04-12",2.6706,2.6789,2.6375,2.6623,816750.0],["1988-04-13",2.654,2.6623,2.596,2.6458,460350.0],["1988-04-14",2.5711,2.6043,2.4882,2.5213,429300.0],["1988-04-15",2.5379,2.5379,2.4633,2.4965,713400.0],["1988-04-18",2.4965,2.5213,2.4799,2.5048,267450.0],["1988-04-19",2.5213,2.5628,2.455,2.4716,571350.0],["1988-04-20",2.4799,2.5296,2.4716,2.4882,566250.0],["1988-04-21",2.5048,2.5296,2.3638,2.4384,1309800.0],["1988-04-22",2.4384,2.5131,2.4301,2.5048,1211400.0],["1988-04-25",2.535,2.5602,2.5098,2.5434,438900.0],["1988-04-26",2.5518,2.6105,2.5518,2.5853,355200.0],["1988-04-27",2.5853,2.6021,2.5769,2.5853,332700.0],["1988-04-28",2.5769,2.5769,2.5434,2.5518,892050.0],["1988-04-29",2.5434,2.5434,2.5182,2.5182,789150.0],["1988-05-02",2.5266,2.5686,2.5098,2.5518,380550.0],["1988-05-03",2.5518,2.5853,2.5518,2.5602,505500.0],["1988-05-04",2.5434,2.5434,2.5266,2.5266,558300.0],["1988-05-05",2.5266,2.5434,2.5182,2.535,531450.0],["1988-05-06",2.535,2.5602,2.5182,2.5182,364200.0],["1988-05-09",2.5098,2.5518,2.5098,2.5098,473850.0],["1988-05-10",2.5098,2.535,2.5098,2.535,550200.0],["1988-05-11",2.5182,2.5182,2.4678,2.493,498900.0],["1988-05-12",2.5014,2.5182,2.4762,2.4846,238350.0],["1988-05-13",2.5098,2.535,2.5014,2.5182,236700.0],["1988-05-16",2.5434,2.5518,2.4846,2.493,452850.0],["1988-05-17",2.5098,2.5266,2.4762,2.4846,779100.0],["1988-05-18",2.4846,2.4846,2.4091,2.4259,389100.0],["1988-05-19",2.4342,2.4342,2.3923,2.4259,306750.0],["1988-05-20",2.451,2.4594,2.4175,2.4594,307350.0],["1988-05-23",2.4594,2.4594,2.4175,2.4342,237900.0],["1988-05-24",2.4259,2.4762,2.4175,2.4678,242850.0],["1988-05-25",2.451,2.4762,2.4342,2.4342,176550.0],["1988-05-26",2.4342,2.451,2.4175,2.4175,458100.0],["1988-05-27",2.4175,2.4342,2.4007,2.4007,116100.0],["1988-05-31",2.4175,2.4678,2.4175,2.4678,413550.0],["1988-06-01",2.4678,2.535,2.4678,2.493,622650.0],["1988-06-02",2.4762,2.5434,2.4762,2.535,708150.0],["1988-06-03",2.5308,2.5937,2.5182,2.5686,379500.0],["1988-06-06",2.5937,2.6441,2.5811,2.6441,429100.0],["1988-06-07",2.6315,2.6945,2.6189,2.6315,726100.0],["1988-06-08",2.6567,2.7322,2.6567,2.7071,494100.0],["1988-06-09",2.7071,2.7196,2.6693,2.6819,473100.0],["1988-06-10",2.6945,2.7322,2.6945,2.7322,550700.0],["1988-06-13",2.7448,2.7448,2.6945,2.7448,351500.0],["1988-06-14",2.7826,2.8707,2.7826,2.833,835200.0],["1988-06-15",2.833,2.833,2.7952,2.8204,446000.0],["1988-06-16",2.77,2.7826,2.7071,2.7448,498500.0],["1988-06-17",2.7196,2.77,2.6945,2.77,534000.0],["1988-06-20",2.7448,2.7574,2.7071,2.7322,326000.0],["1988-06-21",2.7574,2.7952,2.6819,2.77,512000.0],["1988-06-22",2.8456,2.8959,2.8204,2.8833,555100.0],["1988-06-23",2.8581,2.8833,2.77,2.833,324900.0],["1988-06-24",2.8078,2.833,2.7826,2.7952,135500.0],["1988-06-27",2.77,2.77,2.6819,2.6945,321000.0],["1988-06-28",2.6945,2.7448,2.6819,2.7071,192900.0],["1988-06-29",2.7071,2.7196,2.6441,2.6693,348000.0],["1988-06-30",2.6945,2.77,2.6945,2.7574,476900.0],["1988-07-01",2.7448,2.77,2.6945,2.7448,326300.0],["1988-07-05",2.7196,2.8078,2.7196,2.8078,297600.0],["1988-07-06",2.7826,2.8078,2.7071,2.7448,346100.0],["1988-07-07",2.7196,2.7448,2.6945,2.7448,229000.0],["1988-07-08",2.6819,2.7322,2.6441,2.6441,627900.0],["1988-07-11",2.6693,2.6819,2.6315,2.6567,283300.0],["1988-07-12",2.6819,2.6819,2.556,2.5811,691300.0],["1988-07-13",2.5937,2.5937,2.4678,2.5811,634400.0],["1988-07-14",2.5686,2.5937,2.556,2.5686,336700.0],["1988-07-15",2.6063,2.6189,2.493,2.5182,501300.0],["1988-07-18",2.5056,2.5056,2.4552,2.4678,323700.0],["1988-07-19",2.493,2.5182,2.4552,2.5056,1049500.0],["1988-07-20",2.5182,2.5182,2.4678,2.493,497300.0],["1988-07-21",2.493,2.5056,2.4426,2.4426,913800.0],["1988-07-22",2.4301,2.5686,2.4301,2.5308,664100.0],["1988-07-25",2.5231,2.5486,2.4976,2.5104,682100.0],["1988-07-26",2.4976,2.5359,2.4976,2.5104,234900.0],["1988-07-27",2.5231,2.5359,2.4976,2.5104,282800.0],["1988-07-28",2.5104,2.5231,2.4849,2.5231,240900.0],["1988-07-29",2.5231,2.5359,2.4849,2.5359,740800.0],["1988-08-01",2.5614,2.5741,2.5359,2.5359,347200.0],["1988-08-02",2.5486,2.5741,2.5359,2.5486,355000.0],["1988-08-03",2.5614,2.6251,2.5614,2.6123,452500.0],["1988-08-04",2.6251,2.6378,2.5868,2.5868,156900.0],["1988-08-05",2.5486,2.5868,2.5359,2.5868,256600.0],["1988-08-08",2.5741,2.6251,2.5614,2.5996,186700.0],["1988-08-09",2.5868,2.5996,2.5231,2.5486,294000.0],["1988-08-10",2.5359,2.5614,2.4976,2.5104,357100.0],["1988-08-11",2.5104,2.5231,2.4467,2.4976,369400.0],["1988-08-12",2.4594,2.4976,2.4467,2.4976,347800.0],["1988-08-15",2.4722,2.4976,2.4594,2.4722,487800.0],["1988-08-16",2.4722,2.5359,2.4594,2.4976,727200.0],["1988-08-17",2.5104,2.5231,2.4339,2.4467,595800.0],["1988-08-18",2.4467,2.4849,2.4212,2.4594,353400.0],["1988-08-19",2.4467,2.4594,2.4084,2.4084,381200.0],["1988-08-22",2.4084,2.4467,2.3957,2.3957,483200.0],["1988-08-23",2.4084,2.4339,2.3957,2.4212,304400.0],["1988-08-24",2.4212,2.4722,2.4212,2.4722,520000.0],["1988-08-25",2.4212,2.4594,2.3957,2.4467,390100.0],["1988-08-26",2.4594,2.4594,2.4084,2.4212,251500.0],["1988-08-29",2.4339,2.4594,2.4084,2.4467,406500.0],["1988-08-30",2.4467,2.4849,2.3957,2.4849,260400.0],["1988-08-31",2.4849,2.4976,2.4594,2.4849,178600.0],["1988-09-01",2.4722,2.5359,2.4594,2.4722,440900.0],["1988-09-02",2.4976,2.5231,2.4722,2.5231,311700.0],["1988-09-06",2.4976,2.5104,2.4594,2.4849,299800.0],["1988-09-07",2.4976,2.5231,2.4594,2.4722,245200.0],["1988-09-08",2.4976,2.5359,2.4722,2.5231,311300.0],["1988-09-09",2.5359,2.5359,2.4594,2.5104,424700.0],["1988-09-12",2.5231,2.5486,2.4976,2.5231,457000.0],["1988-09-13",2.5231,2.5868,2.5104,2.5868,463300.0],["1988-09-14",2.5741,2.5996,2.4849,2.5741,633200.0],["1988-09-15",2.5614,2.5741,2.5231,2.5359,490200.0],["1988-09-16",2.4976,2.5614,2.4976,2.5614,494000.0],["1988-09-19",2.5359,2.5614,2.4849,2.5359,240900.0],["1988-09-20",2.5104,2.5104,2.4722,2.4849,585200.0],["1988-09-21",2.4849,2.4976,2.4722,2.4976,342600.0],["1988-09-22",2.4849,2.4976,2.4722,2.4976,251800.0],["1988-09-23",2.4849,2.5359,2.4594,2.5104,505000.0],["1988-09-26",2.4976,2.5231,2.4722,2.4722,127900.0],["1988-09-27",2.4722,2.4849,2.4467,2.4467,238100.0],["1988-09-28",2.4594,2.4594,2.4084,2.4212,835800.0],["1988-09-29",2.4084,2.4594,2.4084,2.4467,488200.0],["1988-09-30",2.4467,2.4849,2.4467,2.4722,349800.0],["1988-10-03",2.4722,2.4849,2.4339,2.4467,602900.0],["1988-10-04",2.4339,2.4722,2.4339,2.4467,237700.0],["1988-10-05",2.4212,2.4467,2.3702,2.4467,570800.0],["1988-10-06",2.4339,2.4594,2.4339,2.4594,338800.0],["1988-10-07",2.4722,2.5359,2.4339,2.5359,588400.0],["1988-10-10",2.5104,2.5359,2.5104,2.5231,147000.0],["1988-10-11",2.5359,2.5359,2.4976,2.5231,223900.0],["1988-10-12",2.4722,2.4849,2.4467,2.4594,325500.0],["1988-10-13",2.4339,2.4976,2.4339,2.4722,309900.0],["1988-10-14",2.4849,2.4849,2.4467,2.4467,289700.0],["1988-10-17",2.4594,2.4849,2.4467,2.4594,337000.0],["1988-10-18",2.4722,2.4976,2.4467,2.4976,742500.0],["1988-10-19",2.5231,2.5231,2.4594,2.4849,426100.0],["1988-10-20",2.4976,2.5868,2.4722,2.5868,606000.0],["1988-10-21",2.5486,2.5868,2.5359,2.5868,529900.0],["1988-10-24",2.5662,2.5662,2.5275,2.5275,271300.0],["1988-10-25",2.5533,2.5533,2.5275,2.5404,208200.0],["1988-10-26",2.5275,2.5662,2.5275,2.5533,481800.0],["1988-10-27",2.5404,2.5533,2.5017,2.5275,342000.0],["1988-10-28",2.5146,2.5404,2.5146,2.5275,329000.0],["1988-10-31",2.5017,2.5275,2.4888,2.5146,401100.0],["1988-11-01",2.5146,2.5533,2.5017,2.5275,512300.0],["1988-11-02",2.5146,2.5533,2.5146,2.5404,450900.0],["1988-11-03",2.5404,2.5662,2.5404,2.5533,578100.0],["1988-11-04",2.5275,2.5533,2.5275,2.5275,293200.0],["1988-11-07",2.5146,2.5404,2.5017,2.5146,286600.0],["1988-11-08",2.5146,2.5404,2.5017,2.5017,261500.0],["1988-11-09",2.5146,2.5404,2.4888,2.5146,389500.0],["1988-11-10",2.5404,2.5533,2.5146,2.5275,269800.0],["1988-11-11",2.5146,2.5146,2.4759,2.5146,378500.0],["1988-11-14",2.5017,2.5404,2.5017,2.5146,254700.0],["1988-11-15",2.5017,2.5404,2.5017,2.5146,164900.0],["1988-11-16",2.5275,2.5275,2.4888,2.4888,488200.0],["1988-11-17",2.5017,2.5404,2.4888,2.5146,316500.0],["1988-11-18",2.5275,2.5275,2.5146,2.5275,222400.0],["1988-11-21",2.5146,2.5146,2.4759,2.5146,133900.0],["1988-11-22",2.5017,2.5146,2.4888,2.5146,117100.0],["1988-11-23",2.5017,2.5146,2.4888,2.5146,143600.0],["1988-11-25",2.4759,2.5017,2.4759,2.4888,197700.0],["1988-11-28",2.4888,2.5146,2.4759,2.5017,243000.0],["1988-11-29",2.4888,2.5146,2.4759,2.5017,229700.0],["1988-11-30",2.4888,2.5791,2.4888,2.5662,497200.0],["1988-12-01",2.5662,2.5662,2.5017,2.5275,337300.0],["1988-12-02",2.4888,2.5146,2.463,2.463,536500.0],["1988-12-05",2.4759,2.5275,2.4759,2.5146,235100.0],["1988-12-06",2.4888,2.5404,2.4115,2.5404,363800.0],["1988-12-07",2.5404,2.6049,2.5275,2.6049,515300.0],["1988-12-08",2.592,2.6178,2.592,2.592,207200.0],["1988-12-09",2.592,2.6049,2.5791,2.592,303700.0],["1988-12-12",2.592,2.6049,2.5791,2.592,174700.0],["1988-12-13",2.5791,2.592,2.5533,2.592,352700.0],["1988-12-14",2.5662,2.592,2.5533,2.5791,233500.0],["1988-12-15",2.5533,2.592,2.5404,2.5662,197800.0],["1988-12-16",2.5791,2.5791,2.5533,2.5662,592300.0],["1988-12-19",2.5662,2.6307,2.5533,2.6307,523300.0],["1988-12-20",2.6307,2.6436,2.592,2.6049,452000.0],["1988-12-21",2.6049,2.6178,2.5662,2.5662,378800.0],["1988-12-22",2.5791,2.592,2.5533,2.5662,269500.0],["1988-12-23",2.5533,2.5791,2.5533,2.5791,139200.0],["1988-12-27",2.5533,2.5791,2.5533,2.5662,115400.0],["1988-12-28",2.5533,2.592,2.5533,2.5791,183800.0],["1988-12-29",2.592,2.6178,2.5791,2.6178,818200.0],["1988-12-30",2.6178,2.6178,2.5791,2.592,293200.0],["1989-01-03",2.5791,2.5791,2.5275,2.5404,383300.0],["1989-01-04",2.5533,2.592,2.5533,2.592,618800.0],["1989-01-05",2.592,2.592,2.5662,2.5662,420000.0],["1989-01-06",2.6178,2.6694,2.592,2.6436,936000.0],["1989-01-09",2.6307,2.6565,2.6178,2.6565,649200.0],["1989-01-10",2.6694,2.7081,2.6307,2.6952,926400.0],["1989-01-11",2.7081,2.7339,2.6823,2.7081,569500.0],["1989-01-12",2.721,2.7339,2.6952,2.7339,475700.0],["1989-01-13",2.7339,2.7854,2.7081,2.7725,424300.0],["1989-01-16",2.7725,2.8241,2.7725,2.8241,331300.0],["1989-01-17",2.7854,2.8112,2.7596,2.7725,243500.0],["1989-01-18",2.7468,2.7725,2.7339,2.7596,413800.0],["1989-01-19",2.7596,2.7596,2.7081,2.7468,490500.0],["1989-01-20",2.721,2.7596,2.6694,2.7339,267700.0],["1989-01-23",2.7391,2.7652,2.713,2.713,149800.0],["1989-01-24",2.713,2.7782,2.6869,2.7652,565100.0],["1989-01-25",2.7652,2.7652,2.713,2.7521,389100.0],["1989-01-26",2.7391,2.7521,2.726,2.7391,613400.0],["1989-01-27",2.7391,2.8043,2.7391,2.7652,1161100.0],["1989-01-30",2.7782,2.8434,2.7521,2.8173,572100.0],["1989-01-31",2.7782,2.8173,2.7521,2.8173,252600.0],["1989-02-01",2.7912,2.8043,2.7782,2.7912,513300.0],["1989-02-02",2.7912,2.7912,2.726,2.726,309400.0],["1989-02-03",2.7391,2.7782,2.713,2.7652,2150900.0],["1989-02-06",2.7782,2.8565,2.7391,2.8565,2711000.0],["1989-02-07",2.8434,2.8825,2.8043,2.8173,999400.0],["1989-02-08",2.8565,2.8825,2.8043,2.8695,685600.0],["1989-02-09",2.8304,2.8825,2.7912,2.7912,634700.0],["1989-02-10",2.7652,2.8304,2.7652,2.7652,268200.0],["1989-02-13",2.7391,2.7652,2.7391,2.7391,394600.0],["1989-02-14",2.7652,2.7782,2.7391,2.7521,190200.0],["1989-02-15",2.726,2.7652,2.726,2.7521,558900.0],["1989-02-16",2.7782,2.8173,2.7782,2.7912,229900.0],["1989-02-17",2.7912,2.8304,2.6608,2.8173,424600.0],["1989-02-21",2.8043,2.8043,2.7391,2.7521,293400.0],["1989-02-22",2.7391,2.7521,2.713,2.713,399300.0],["1989-02-23",2.6999,2.6999,2.6608,2.6999,473500.0],["1989-02-24",2.6739,2.6869,2.6347,2.6608,341600.0],["1989-02-27",2.6478,2.6999,2.6347,2.6869,260400.0],["1989-02-28",2.6869,2.713,2.6739,2.6999,250800.0],["1989-03-01",2.713,2.726,2.6347,2.6478,232200.0],["1989-03-02",2.6608,2.6999,2.6608,2.6739,221500.0],["1989-03-03",2.6608,2.6869,2.6608,2.6608,163000.0],["1989-03-06",2.6739,2.713,2.6739,2.713,200800.0],["1989-03-07",2.6999,2.6999,2.6608,2.6869,237300.0],["1989-03-08",2.6608,2.7521,2.6608,2.726,352800.0],["1989-03-09",2.726,2.7391,2.713,2.726,222600.0],["1989-03-10",2.726,2.7391,2.6999,2.713,281900.0],["1989-03-13",2.6869,2.713,2.6869,2.713,195200.0],["1989-03-14",2.713,2.713,2.6869,2.6999,145800.0],["1989-03-15",2.6999,2.7521,2.6869,2.7391,291000.0],["1989-03-16",2.7652,2.8565,2.7391,2.8304,523600.0],["1989-03-17",2.7391,2.7652,2.6869,2.7521,518700.0],["1989-03-20",2.713,2.713,2.6608,2.6999,272000.0],["1989-03-21",2.726,2.7391,2.6999,2.726,259200.0],["1989-03-22",2.6999,2.713,2.6478,2.6739,207200.0],["1989-03-23",2.6739,2.726,2.6608,2.6869,402700.0],["1989-03-27",2.6869,2.726,2.6739,2.726,261400.0],["1989-03-28",2.7391,2.7652,2.713,2.7652,305500.0],["1989-03-29",2.7652,2.7912,2.7391,2.7782,268000.0],["1989-03-30",2.7652,2.7912,2.7652,2.7912,333400.0],["1989-03-31",2.7912,2.8043,2.7652,2.7782,258200.0],["1989-04-03",2.7782,2.7782,2.713,2.726,454200.0],["1989-04-04",2.726,2.7912,2.713,2.7782,560400.0],["1989-04-05",2.7652,2.7652,2.726,2.726,355600.0],["1989-04-06",2.713,2.726,2.6869,2.6869,392300.0],["1989-04-07",2.6999,2.7652,2.6999,2.7391,399700.0],["1989-04-10",2.7521,2.7521,2.7391,2.7521,248700.0],["1989-04-11",2.7521,2.7782,2.7391,2.7521,203900.0],["1989-04-12",2.7652,2.7782,2.7391,2.7521,328300.0],["1989-04-13",2.7391,2.7521,2.713,2.713,133400.0],["1989-04-14",2.7391,2.7521,2.726,2.7521,348200.0],["1989-04-17",2.7391,2.7652,2.726,2.7652,199800.0],["1989-04-18",2.7912,2.8173,2.7652,2.8043,305800.0],["1989-04-19",2.7912,2.8173,2.7912,2.8173,494700.0],["1989-04-20",2.7912,3.1565,2.7652,3.1565,3193400.0],["1989-04-21",3.0391,3.0782,2.9739,3.0391,2407900.0],["1989-04-24",3.0443,3.0443,3.0048,3.0312,367100.0],["1989-04-25",3.0443,3.0575,3.0048,3.0048,601500.0],["1989-04-26",3.018,3.0575,3.018,3.0443,655700.0],["1989-04-27",3.0575,3.1498,3.0575,3.1102,1516500.0],["1989-04-28",3.1102,3.1234,3.0707,3.0839,710300.0],["1989-05-01",3.0575,3.0839,3.018,3.0575,522700.0],["1989-05-02",3.0707,3.1102,3.0575,3.0839,861500.0],["1989-05-03",3.0707,3.1234,3.0707,3.1102,323700.0],["1989-05-04",3.1102,3.1366,3.0839,3.1102,297100.0],["1989-05-05",3.1234,3.1234,3.0443,3.0707,561000.0],["1989-05-08",3.0443,3.0575,3.0048,3.0048,287300.0],["1989-05-09",3.018,3.0312,3.0048,3.0048,388900.0],["1989-05-10",3.0048,3.0707,2.9916,3.0575,312300.0],["1989-05-11",3.0443,3.1234,3.0443,3.0839,471900.0],["1989-05-12",3.1234,3.1761,3.1102,3.1234,873900.0],["1989-05-15",3.0971,3.2288,3.0839,3.2157,951600.0],["1989-05-16",3.2025,3.2552,3.1893,3.242,675800.0],["1989-05-17",3.2157,3.2552,3.2025,3.242,547200.0],["1989-05-18",3.242,3.2552,3.1761,3.1893,361100.0],["1989-05-19",3.1629,3.1893,3.1498,3.1761,645100.0],["1989-05-22",3.1893,3.2157,3.1366,3.1498,366800.0],["1989-05-23",3.1498,3.1761,3.1366,3.1366,364800.0],["1989-05-24",3.1366,3.1498,3.1102,3.1366,530800.0],["1989-05-25",3.1102,3.1629,3.1102,3.1234,297000.0],["1989-05-26",3.1102,3.1498,3.1102,3.1366,169100.0],["1989-05-30",3.163,3.1761,3.0839,3.0971,437600.0],["1989-05-31",3.0839,3.1366,3.0443,3.1366,272300.0],["1989-06-01",3.0971,3.1234,3.0839,3.0971,390800.0],["1989-06-02",3.1102,3.1234,3.0971,3.1234,452500.0],["1989-06-05",3.1234,3.1234,3.0707,3.0839,282700.0],["1989-06-06",3.0839,3.1102,3.0575,3.0971,289600.0],["1989-06-07",3.0971,3.1102,3.0575,3.0839,276700.0],["1989-06-08",3.0971,3.0971,3.0575,3.0575,416600.0],["1989-06-09",3.0707,3.0971,3.0312,3.0575,821500.0],["1989-06-12",3.0443,3.1498,3.018,3.1102,331700.0],["1989-06-13",3.0839,3.1102,3.0575,3.0575,720500.0],["1989-06-14",3.0707,3.0971,3.018,3.0839,343200.0],["1989-06-15",3.0971,3.0971,3.0048,3.018,370400.0],["1989-06-16",2.9653,3.0839,2.9653,3.0707,702900.0],["1989-06-19",3.0443,3.0575,3.018,3.0575,219400.0],["1989-06-20",3.0575,3.0707,3.018,3.0575,255100.0],["1989-06-21",3.0312,3.1629,3.018,3.1629,462300.0],["1989-06-22",3.1366,3.1366,3.0443,3.0443,372700.0],["1989-06-23",3.0575,3.0971,3.0443,3.0971,337400.0],["1989-06-26",3.0971,3.1102,3.0575,3.0839,203200.0],["1989-06-27",3.0839,3.1102,3.0312,3.0443,225300.0],["1989-06-28",3.0575,3.0575,3.018,3.0312,387200.0],["1989-06-29",3.0443,3.0443,2.9126,2.9521,538800.0],["1989-06-30",2.9653,2.9653,2.873,2.9126,365800.0],["1989-07-03",2.9257,2.9257,2.8862,2.9126,170100.0],["1989-07-05",2.8994,2.9389,2.8862,2.9257,302800.0],["1989-07-06",2.9257,2.9521,2.9257,2.9257,229300.0],["1989-07-07",2.9521,2.9521,2.9257,2.9389,332200.0],["1989-07-10",2.9521,2.9521,2.9257,2.9521,188700.0],["1989-07-11",2.9653,2.9653,2.8994,2.9389,467900.0],["1989-07-12",2.9389,2.9521,2.9126,2.9257,228600.0],["1989-07-13",2.9389,3.0048,2.9389,2.9784,541200.0],["1989-07-14",2.9916,3.0971,2.9784,3.0575,391000.0],["1989-07-17",3.0443,3.1102,3.0443,3.0971,263000.0],["1989-07-18",3.0971,3.0971,3.0575,3.0707,227200.0],["1989-07-19",3.0575,3.1102,3.0575,3.1102,568700.0],["1989-07-20",3.0971,3.1234,3.0048,3.0443,627800.0],["1989-07-21",3.0443,3.0575,3.0312,3.0575,578500.0],["1989-07-24",3.0362,3.0495,3.0229,3.0362,305800.0],["1989-07-25",3.0362,3.0628,3.0229,3.0362,223700.0],["1989-07-26",3.0362,3.0895,3.0229,3.0895,216400.0],["1989-07-27",3.0762,3.1294,3.0628,3.1294,522000.0],["1989-07-28",3.1294,3.2226,3.1294,3.2226,431700.0],["1989-07-31",3.196,3.3824,3.1561,3.3824,822600.0],["1989-08-01",3.4091,3.4757,3.3425,3.3425,1288400.0],["1989-08-02",3.3292,3.3425,3.2626,3.3159,697100.0],["1989-08-03",3.3025,3.3425,3.2892,3.3159,798600.0],["1989-08-04",3.2892,3.3292,3.2493,3.3025,440700.0],["1989-08-07",3.3425,3.4623,3.3292,3.4623,1069700.0],["1989-08-08",3.449,3.449,3.3958,3.4224,796600.0],["1989-08-09",3.3958,3.4224,3.3558,3.3824,489700.0],["1989-08-10",3.3691,3.3958,3.3292,3.3691,384900.0],["1989-08-11",3.4091,3.4091,3.3025,3.3292,466600.0],["1989-08-14",3.3159,3.3558,3.3025,3.3025,317200.0],["1989-08-15",3.3292,3.3691,3.3292,3.3558,248600.0],["1989-08-16",3.3558,3.3958,3.3425,3.3558,225500.0],["1989-08-17",3.3558,3.3558,3.2626,3.3025,333800.0],["1989-08-18",3.2892,3.2892,3.2226,3.2892,751600.0],["1989-08-21",3.2892,3.3425,3.2493,3.2626,218300.0],["1989-08-22",3.2626,3.2626,3.2093,3.2493,445800.0],["1989-08-23",3.2892,3.3958,3.2892,3.3824,617500.0],["1989-08-24",3.3824,3.489,3.3824,3.4757,453200.0],["1989-08-25",3.449,3.4623,3.4091,3.4224,258100.0],["1989-08-28",3.4091,3.489,3.3691,3.4757,339100.0],["1989-08-29",3.449,3.4623,3.3958,3.4224,248600.0],["1989-08-30",3.4091,3.449,3.3425,3.3558,214000.0],["1989-08-31",3.3558,3.3958,3.3159,3.3425,135200.0],["1989-09-01",3.3159,3.3691,3.3159,3.3558,250800.0],["1989-09-05",3.3824,3.3958,3.3025,3.3425,242700.0],["1989-09-06",3.3292,3.3292,3.236,3.2493,247600.0],["1989-09-07",3.2493,3.2626,3.2093,3.2093,322600.0],["1989-09-08",3.236,3.2493,3.1694,3.2226,671500.0],["1989-09-11",3.2226,3.3425,3.2093,3.3292,268200.0],["1989-09-12",3.3292,3.3292,3.2892,3.3159,314800.0],["1989-09-13",3.3025,3.3292,3.2226,3.2226,289400.0],["1989-09-14",3.236,3.236,3.1827,3.2093,298400.0],["1989-09-15",3.196,3.3159,3.1694,3.3025,600400.0],["1989-09-18",3.2892,3.3025,3.1827,3.2493,306200.0],["1989-09-19",3.2493,3.2493,3.1694,3.1694,239800.0],["1989-09-20",3.196,3.2093,3.1827,3.2093,485000.0],["1989-09-21",3.196,3.236,3.1827,3.196,205700.0],["1989-09-22",3.196,3.2093,3.1694,3.1827,243800.0],["1989-09-25",3.1827,3.196,3.1427,3.1427,200300.0],["1989-09-26",3.1694,3.2226,3.1028,3.1694,452500.0],["1989-09-27",3.1294,3.1827,3.1161,3.1827,360800.0],["1989-09-28",3.1827,3.196,3.1427,3.1694,235300.0],["1989-09-29",3.196,3.2093,3.1294,3.1427,335200.0],["1989-10-02",3.1427,3.1827,3.1161,3.1827,279500.0],["1989-10-03",3.2759,3.2759,3.2226,3.2626,449500.0],["1989-10-04",3.2892,3.3292,3.2626,3.2759,830800.0],["1989-10-05",3.2892,3.3025,3.2226,3.2493,254800.0],["1989-10-06",3.2493,3.3824,3.236,3.3425,811100.0],["1989-10-09",3.3292,3.3292,3.2626,3.3292,252100.0],["1989-10-10",3.3425,3.3425,3.2626,3.2892,218300.0],["1989-10-11",3.2626,3.2759,3.2493,3.2626,319000.0],["1989-10-12",3.1827,3.2093,3.1694,3.1827,571600.0],["1989-10-13",3.1561,3.196,2.8764,2.8764,944800.0],["1989-10-16",2.8764,3.0362,2.8365,3.0362,1499800.0],["1989-10-17",3.0229,3.0762,2.9829,3.0495,563700.0],["1989-10-18",3.0495,3.0895,3.0229,3.0495,319200.0],["1989-10-19",3.0628,3.1294,3.0628,3.0895,356300.0],["1989-10-20",3.1028,3.1028,2.9696,2.9963,926900.0],["1989-10-23",3.0016,3.0016,2.8805,2.9478,565500.0],["1989-10-24",2.9478,2.9478,2.8805,2.9343,499200.0],["1989-10-25",2.9478,2.9478,2.8805,2.894,308600.0],["1989-10-26",2.8805,2.894,2.8267,2.8401,352300.0],["1989-10-27",2.8132,2.867,2.7863,2.8536,399500.0],["1989-10-30",2.8401,2.8805,2.8401,2.8536,303500.0],["1989-10-31",2.9613,2.9747,2.894,2.9343,641700.0],["1989-11-01",2.9343,2.9613,2.8805,2.9478,464800.0],["1989-11-02",2.9613,2.9747,2.894,2.9209,479200.0],["1989-11-03",2.894,2.9343,2.8805,2.8805,200500.0],["1989-11-06",2.8536,2.8536,2.7997,2.8267,268500.0],["1989-11-07",2.8401,2.867,2.7728,2.8536,319100.0],["1989-11-08",2.894,2.9074,2.8267,2.8267,443900.0],["1989-11-09",2.8267,2.8401,2.7324,2.7594,1173800.0],["1989-11-10",2.7728,2.8267,2.7594,2.8267,494400.0],["1989-11-13",2.8132,2.8536,2.7863,2.8267,276600.0],["1989-11-14",2.8401,2.8536,2.7863,2.7997,256100.0],["1989-11-15",2.8132,2.8267,2.7863,2.8267,187400.0],["1989-11-16",2.8267,2.8267,2.7997,2.8267,189300.0],["1989-11-17",2.8132,2.8132,2.7728,2.7997,335100.0],["1989-11-20",2.8132,2.8132,2.7459,2.7863,274200.0],["1989-11-21",2.7997,2.8267,2.7594,2.8132,321900.0],["1989-11-22",2.8132,2.8267,2.7863,2.8132,245900.0],["1989-11-24",2.8132,2.8805,2.7997,2.8401,192400.0],["1989-11-27",2.8536,2.9343,2.8401,2.9343,427600.0],["1989-11-28",2.9343,2.9343,2.894,2.9074,259100.0],["1989-11-29",2.9074,2.9478,2.9074,2.9209,229500.0],["1989-11-30",2.9478,2.9613,2.9209,2.9478,201000.0],["1989-12-01",2.9613,3.0151,2.9478,3.0016,406100.0],["1989-12-04",3.0016,3.0286,2.9747,2.9747,285100.0],["1989-12-05",2.9747,2.9882,2.9209,2.9343,182000.0],["1989-12-06",2.9478,2.9613,2.894,2.9343,237900.0],["1989-12-07",2.9613,2.9613,2.8536,2.9074,404000.0],["1989-12-08",2.9343,2.9613,2.9074,2.9209,201200.0],["1989-12-11",2.8805,2.894,2.7997,2.8401,446600.0],["1989-12-12",2.8536,2.8805,2.8536,2.8805,275200.0],["1989-12-13",2.8805,2.9343,2.8805,2.9343,656700.0],["1989-12-14",2.9074,2.9074,2.8805,2.894,322700.0],["1989-12-15",2.9074,2.9478,2.8401,2.9478,492600.0],["1989-12-18",2.9209,2.9343,2.8267,2.8805,241000.0],["1989-12-19",2.9074,2.9209,2.8401,2.867,262300.0],["1989-12-20",2.867,2.867,2.7863,2.7863,342400.0],["1989-12-21",2.7997,2.8536,2.7863,2.8132,400400.0],["1989-12-22",2.7997,2.8805,2.7863,2.8536,164400.0],["1989-12-26",2.8536,2.867,2.7997,2.8132,151600.0],["1989-12-27",2.8267,2.8805,2.8132,2.8805,157400.0],["1989-12-28",2.867,2.9478,2.8536,2.9343,150200.0],["1989-12-29",2.9074,2.9747,2.867,2.9747,240700.0],["1990-01-02",2.9478,3.0555,2.9209,3.0555,442400.0],["1990-01-03",3.0555,3.0555,2.9613,2.9882,289700.0],["1990-01-04",2.9613,2.9882,2.8805,2.9613,324200.0],["1990-01-05",2.9209,2.9613,2.9209,2.9478,214000.0],["1990-01-08",2.9209,2.9613,2.8805,2.9478,275400.0],["1990-01-09",2.9613,2.9747,2.894,2.894,620000.0],["1990-01-10",2.9074,2.9209,2.867,2.9209,370100.0],["1990-01-11",2.9209,2.9209,2.8805,2.9074,340100.0],["1990-01-12",2.8536,2.894,2.7997,2.8267,267900.0],["1990-01-15",2.8132,2.8401,2.7594,2.7728,317700.0],["1990-01-16",2.7324,2.7863,2.7324,2.7863,410900.0],["1990-01-17",2.7863,2.7863,2.6921,2.719,506500.0],["1990-01-18",2.719,2.7728,2.7055,2.7594,384700.0],["1990-01-19",2.7997,2.7997,2.7324,2.7594,572800.0],["1990-01-22",2.7594,2.7728,2.6382,2.6651,574300.0],["1990-01-23",2.6786,2.6921,2.5844,2.5978,788600.0],["1990-01-24",2.5709,2.6382,2.4902,2.6113,499600.0],["1990-01-25",2.6517,2.6651,2.5978,2.6651,516200.0],["1990-01-26",2.6651,2.6786,2.5844,2.6382,471400.0],["1990-01-29",2.6437,2.6437,2.5619,2.6164,318500.0],["1990-01-30",2.63,2.6437,2.5755,2.6028,299900.0],["1990-01-31",2.63,2.6845,2.63,2.6573,568400.0],["1990-02-01",2.6709,2.6709,2.63,2.6709,272400.0],["1990-02-02",2.6709,2.7391,2.6709,2.7254,556300.0],["1990-02-05",2.7254,2.7527,2.6845,2.7118,575100.0],["1990-02-06",2.6982,2.6982,2.6164,2.6709,537600.0],["1990-02-07",2.6437,2.6845,2.6164,2.6845,690500.0],["1990-02-08",2.6709,2.6845,2.6164,2.63,656700.0],["1990-02-09",2.6437,2.6573,2.6164,2.6164,246100.0],["1990-02-12",2.6164,2.6164,2.5755,2.5755,178800.0],["1990-02-13",2.6028,2.6028,2.5619,2.5892,318600.0],["1990-02-14",2.5892,2.6164,2.5619,2.6164,302400.0],["1990-02-15",2.6028,2.6982,2.6028,2.6573,307600.0],["1990-02-16",2.6709,2.6845,2.63,2.6437,418600.0],["1990-02-20",2.6437,2.6437,2.5892,2.6164,126000.0],["1990-02-21",2.6028,2.6709,2.5755,2.5755,298600.0],["1990-02-22",2.5619,2.6164,2.5074,2.5892,348600.0],["1990-02-23",2.5483,2.6028,2.5347,2.5892,297500.0],["1990-02-26",2.5619,2.6164,2.5619,2.6028,222600.0],["1990-02-27",2.6028,2.6845,2.6028,2.6437,237700.0],["1990-02-28",2.63,2.6709,2.6164,2.6573,535400.0],["1990-03-01",2.6845,2.7118,2.6709,2.6982,221400.0],["1990-03-02",2.7254,2.7936,2.6982,2.7936,524600.0],["1990-03-05",2.8072,2.8072,2.7391,2.7663,430000.0],["1990-03-06",2.7527,2.8344,2.7391,2.8208,192500.0],["1990-03-07",2.8072,2.8208,2.7799,2.8208,284400.0],["1990-03-08",2.8072,2.8617,2.8072,2.8617,568500.0],["1990-03-09",2.8617,2.889,2.8072,2.8344,621000.0],["1990-03-12",2.8208,2.8344,2.8072,2.8344,197400.0],["1990-03-13",2.8208,2.8208,2.7799,2.8072,235700.0],["1990-03-14",2.8208,2.8208,2.7799,2.8208,314300.0],["1990-03-15",2.8072,2.8753,2.8072,2.8617,468800.0],["1990-03-16",2.9026,2.9571,2.8753,2.9162,502700.0],["1990-03-19",2.8753,2.9026,2.8481,2.9026,331000.0],["1990-03-20",2.8753,2.9026,2.8208,2.8344,262500.0],["1990-03-21",2.8072,2.8208,2.7936,2.8072,282300.0],["1990-03-22",2.7799,2.8072,2.7391,2.7799,531200.0],["1990-03-23",2.7936,2.8072,2.7118,2.7391,293700.0],["1990-03-26",2.7391,2.7799,2.7391,2.7527,181200.0],["1990-03-27",2.7663,2.7799,2.7391,2.7799,219700.0],["1990-03-28",2.7799,2.8481,2.7527,2.8344,306800.0],["1990-03-29",2.8344,2.8481,2.8072,2.8208,417000.0],["1990-03-30",2.8208,2.8344,2.7936,2.8208,366100.0],["1990-04-02",2.7663,2.8481,2.7254,2.8344,426200.0],["1990-04-03",2.8344,2.9026,2.8344,2.8753,314700.0],["1990-04-04",2.8481,2.889,2.8344,2.8344,284100.0],["1990-04-05",2.8481,2.8617,2.8344,2.8481,262200.0],["1990-04-06",2.9026,2.9026,2.8344,2.8344,300600.0],["1990-04-09",2.8208,2.8617,2.7936,2.8072,332600.0],["1990-04-10",2.8072,2.8208,2.7663,2.8072,180900.0],["1990-04-11",2.8208,2.8344,2.8072,2.8344,100400.0],["1990-04-12",2.8208,2.8481,2.8072,2.8208,191500.0],["1990-04-16",2.8072,2.8481,2.7936,2.8208,220600.0],["1990-04-17",2.7799,2.7799,2.7391,2.7391,272600.0],["1990-04-18",2.7254,2.7391,2.6845,2.6982,357200.0],["1990-04-19",2.6846,2.7254,2.6709,2.7254,329100.0],["1990-04-20",2.7118,2.7254,2.6846,2.7254,474700.0],["1990-04-23",2.6982,2.7118,2.6845,2.6982,205300.0],["1990-04-24",2.6982,2.7254,2.6845,2.6845,238900.0],["1990-04-25",2.6846,2.7391,2.6846,2.7254,150700.0],["1990-04-26",2.7254,2.7663,2.7254,2.7391,237300.0],["1990-04-27",2.7391,2.7663,2.6709,2.6845,296900.0],["1990-04-30",2.6763,2.7039,2.6487,2.7039,305300.0],["1990-05-01",2.6901,2.7177,2.6625,2.6763,369500.0],["1990-05-02",2.6763,2.7039,2.6763,2.7039,154000.0],["1990-05-03",2.6901,2.759,2.6901,2.7177,264900.0],["1990-05-04",2.7452,2.7866,2.7315,2.7866,251700.0],["1990-05-07",2.7728,2.828,2.7452,2.8142,527900.0],["1990-05-08",2.7866,2.8142,2.7866,2.8004,316400.0],["1990-05-09",2.8004,2.8832,2.8004,2.8694,460600.0],["1990-05-10",2.8556,2.9108,2.8556,2.897,496700.0],["1990-05-11",2.897,3.0074,2.897,2.9936,704000.0],["1990-05-14",3.0212,3.1177,2.9522,2.9522,487800.0],["1990-05-15",2.9384,2.9936,2.9246,2.966,356400.0],["1990-05-16",2.9522,2.966,2.897,2.9384,425200.0],["1990-05-17",2.9246,2.9798,2.9246,2.9522,326700.0],["1990-05-18",2.9522,3.0349,2.9246,3.0074,423900.0],["1990-05-21",3.0074,3.0625,2.9798,2.9798,203800.0],["1990-05-22",2.9936,3.0487,2.9384,2.9522,319700.0],["1990-05-23",2.9522,2.966,2.9246,2.9384,226300.0],["1990-05-24",2.9246,2.9798,2.897,2.9384,219900.0],["1990-05-25",2.9108,2.9384,2.897,2.9108,123300.0],["1990-05-29",2.9108,2.9936,2.9108,2.9798,175300.0],["1990-05-30",2.9798,3.0625,2.9798,3.0349,274100.0],["1990-05-31",3.0487,3.0487,2.9936,3.0212,155700.0],["1990-06-01",3.0487,3.0763,3.0212,3.0487,267400.0],["1990-06-04",3.0487,3.0901,3.0212,3.0625,290100.0],["1990-06-05",3.0349,3.0763,2.966,2.9936,311100.0],["1990-06-06",2.9798,2.9798,2.9384,2.9522,727200.0],["1990-06-07",2.9522,2.9522,2.897,2.897,289500.0],["1990-06-08",2.8832,2.9108,2.8556,2.8832,404700.0],["1990-06-11",2.8832,2.966,2.8832,2.966,281700.0],["1990-06-12",2.9936,3.0074,2.9108,2.9246,377600.0],["1990-06-13",2.9108,2.9246,2.8694,2.8832,325200.0],["1990-06-14",2.8832,2.9384,2.8832,2.9108,192400.0],["1990-06-15",2.897,2.9384,2.897,2.9246,388700.0],["1990-06-18",2.8832,2.9108,2.8694,2.8832,219300.0],["1990-06-19",2.897,2.9108,2.8418,2.8694,193500.0],["1990-06-20",2.8694,2.9108,2.8694,2.897,197200.0],["1990-06-21",2.897,2.9108,2.8832,2.897,125600.0],["1990-06-22",2.8832,2.897,2.8004,2.8004,397800.0],["1990-06-25",2.828,2.8556,2.7866,2.7866,260100.0],["1990-06-26",2.8142,2.8418,2.7866,2.8004,180800.0],["1990-06-27",2.7728,2.8694,2.7728,2.8556,287000.0],["1990-06-28",2.8694,2.8694,2.8142,2.8142,119200.0],["1990-06-29",2.8142,2.828,2.7866,2.8142,196400.0],["1990-07-02",2.8142,2.8556,2.7866,2.8556,112900.0],["1990-07-03",2.8418,2.8556,2.8142,2.828,149400.0],["1990-07-05",2.8418,2.8418,2.7728,2.8004,196700.0],["1990-07-06",2.8142,2.8418,2.7866,2.7866,91300.0],["1990-07-09",2.8004,2.828,2.7728,2.8004,132100.0],["1990-07-10",2.8004,2.8418,2.7866,2.7866,151300.0],["1990-07-11",2.7866,2.828,2.7728,2.828,178200.0],["1990-07-12",2.8004,2.8418,2.7866,2.8418,372600.0],["1990-07-13",2.828,2.8418,2.8142,2.8418,210200.0],["1990-07-16",2.8418,2.8694,2.828,2.8418,409100.0],["1990-07-17",2.8556,2.8556,2.8142,2.8556,224600.0],["1990-07-18",2.828,2.8694,2.8142,2.828,196700.0],["1990-07-19",2.8142,2.828,2.7728,2.7866,232000.0],["1990-07-20",2.8004,2.8142,2.7452,2.7452,330900.0],["1990-07-23",2.7452,2.7452,2.6625,2.7177,467700.0],["1990-07-24",2.7177,2.759,2.6901,2.7315,249800.0],["1990-07-25",2.7177,2.7177,2.6763,2.7039,475200.0],["1990-07-26",2.6901,2.7039,2.6625,2.6901,223500.0],["1990-07-27",2.6763,2.6901,2.6487,2.6763,698700.0],["1990-07-30",2.6679,2.6958,2.6679,2.6958,297400.0],["1990-07-31",2.6958,2.7377,2.6539,2.6958,291000.0],["1990-08-01",2.6958,2.7377,2.6679,2.6819,194500.0],["1990-08-02",2.6539,2.6539,2.612,2.626,357900.0],["1990-08-03",2.5981,2.612,2.5282,2.5981,486400.0],["1990-08-06",2.5142,2.5142,2.4723,2.4863,544100.0],["1990-08-07",2.5142,2.5282,2.4584,2.4863,411400.0],["1990-08-08",2.4863,2.5003,2.4584,2.4723,307600.0],["1990-08-09",2.4723,2.4723,2.3746,2.4025,541300.0],["1990-08-10",2.4025,2.4025,2.2908,2.3466,458400.0],["1990-08-13",2.3466,2.5142,2.3327,2.4863,416300.0],["1990-08-14",2.4723,2.4723,2.4165,2.4584,296900.0],["1990-08-15",2.4863,2.4863,2.4584,2.4723,295400.0],["1990-08-16",2.4584,2.4723,2.3327,2.3327,412500.0],["1990-08-17",2.3466,2.3606,2.3047,2.3187,614200.0],["1990-08-20",2.3466,2.4165,2.3466,2.4025,230800.0],["1990-08-21",2.3885,2.3885,2.2908,2.3187,260800.0],["1990-08-22",2.3327,2.3466,2.2908,2.3327,570400.0],["1990-08-23",2.2628,2.3466,2.2489,2.3187,632100.0],["1990-08-24",2.3466,2.3606,2.2768,2.2768,766000.0],["1990-08-27",2.2908,2.3606,2.2908,2.2908,542700.0],["1990-08-28",2.3047,2.3047,2.2628,2.2908,606800.0],["1990-08-29",2.2768,2.3187,2.2768,2.2908,570700.0],["1990-08-30",2.2908,2.3327,2.2768,2.3047,332700.0],["1990-08-31",2.3047,2.3047,2.2628,2.2908,330100.0],["1990-09-04",2.2908,2.3047,2.2768,2.3047,217000.0],["1990-09-05",2.3047,2.4025,2.2908,2.4025,541600.0],["1990-09-06",2.4025,2.4025,2.3466,2.3606,546900.0],["1990-09-07",2.3466,2.3885,2.3047,2.3327,464500.0],["1990-09-10",2.3606,2.3746,2.3187,2.3466,512100.0],["1990-09-11",2.3466,2.3606,2.3327,2.3466,256200.0],["1990-09-12",2.3746,2.3885,2.3746,2.3885,252100.0],["1990-09-13",2.3746,2.3885,2.3327,2.3466,283000.0],["1990-09-14",2.3466,2.3466,2.2768,2.2908,608100.0],["1990-09-17",2.3187,2.3187,2.2768,2.2908,305100.0],["1990-09-18",2.2768,2.3047,2.2768,2.3047,199900.0],["1990-09-19",2.3047,2.3327,2.2908,2.3187,291000.0],["1990-09-20",2.2908,2.3047,2.2768,2.3047,423900.0],["1990-09-21",2.2768,2.2908,2.2489,2.2628,713700.0],["1990-09-24",2.2628,2.2628,2.193,2.2069,462800.0],["1990-09-25",2.2069,2.2209,2.165,2.179,772500.0],["1990-09-26",2.179,2.179,2.1231,2.179,352800.0],["1990-09-27",2.179,2.2069,2.1371,2.179,384400.0],["1990-09-28",2.1511,2.2489,2.1511,2.2349,283800.0],["1990-10-01",2.2628,2.3746,2.2209,2.3606,299000.0],["1990-10-02",2.3746,2.4304,2.3187,2.3327,319700.0],["1990-10-03",2.3047,2.3466,2.2908,2.3466,282900.0],["1990-10-04",2.3187,2.4025,2.3047,2.4025,157900.0],["1990-10-05",2.3606,2.3885,2.3187,2.3327,288800.0],["1990-10-08",2.3606,2.3885,2.3327,2.3606,87200.0],["1990-10-09",2.3327,2.3466,2.2489,2.2489,196100.0],["1990-10-10",2.2489,2.2489,2.179,2.193,397200.0],["1990-10-11",2.2069,2.2069,2.1511,2.165,212400.0],["1990-10-12",2.165,2.2069,2.1511,2.1511,346400.0],["1990-10-15",2.179,2.179,2.0533,2.0673,584100.0],["1990-10-16",2.0812,2.0952,2.0393,2.0673,283500.0],["1990-10-17",2.0393,2.0533,1.9974,2.0114,297700.0],["1990-10-18",2.0254,2.1092,2.0254,2.1092,381400.0],["1990-10-19",2.1231,2.179,2.0812,2.179,661500.0],["1990-10-22",2.1511,2.165,2.1231,2.165,137800.0],["1990-10-23",2.1092,2.1511,2.0393,2.1371,248500.0],["1990-10-24",2.1231,2.1511,2.1092,2.1231,288300.0],["1990-10-25",2.1231,2.165,2.1092,2.1231,311500.0],["1990-10-26",2.0952,2.2069,2.0254,2.0393,544300.0],["1990-10-29",2.0592,2.1018,2.0308,2.0592,245400.0],["1990-10-30",2.0308,2.045,1.974,2.0166,522700.0],["1990-10-31",2.0166,2.0592,2.0024,2.0592,290800.0],["1990-11-01",2.045,2.0592,2.0024,2.045,239800.0],["1990-11-02",2.0592,2.0876,2.0166,2.0734,351300.0],["1990-11-05",2.0876,2.116,2.0734,2.1018,243200.0],["1990-11-06",2.0876,2.1018,2.0592,2.0734,274200.0],["1990-11-07",2.0592,2.0592,2.0024,2.0024,209800.0],["1990-11-08",2.0024,2.045,1.9882,2.0166,227600.0],["1990-11-09",2.0166,2.0592,2.0166,2.045,274300.0],["1990-11-12",2.045,2.0734,2.0308,2.0734,228300.0],["1990-11-13",2.0734,2.1444,2.0592,2.1018,333300.0],["1990-11-14",2.1018,2.2438,2.1018,2.2296,523800.0],["1990-11-15",2.2154,2.2438,2.2012,2.2012,247500.0],["1990-11-16",2.2012,2.2438,2.2012,2.2296,417500.0],["1990-11-19",2.2438,2.2722,2.2296,2.2722,293900.0],["1990-11-20",2.2722,2.2722,2.2012,2.2154,369600.0],["1990-11-21",2.2154,2.2438,2.2012,2.2438,296100.0],["1990-11-23",2.2438,2.2438,2.2296,2.2438,90000.0],["1990-11-26",2.2438,2.2438,2.187,2.2438,145500.0],["1990-11-27",2.2438,2.2438,2.2012,2.2154,183900.0],["1990-11-28",2.2012,2.2438,2.2012,2.2296,233200.0],["1990-11-29",2.2154,2.2296,2.1586,2.1728,200800.0],["1990-11-30",2.1728,2.258,2.1586,2.2154,392200.0],["1990-12-03",2.2154,2.2864,2.2154,2.2864,349700.0],["1990-12-04",2.2722,2.3574,2.258,2.329,341300.0],["1990-12-05",2.3006,2.3716,2.258,2.3716,476600.0],["1990-12-06",2.3858,2.4427,2.329,2.3432,357100.0],["1990-12-07",2.3432,2.3716,2.3432,2.3574,276100.0],["1990-12-10",2.3574,2.3716,2.329,2.3574,248800.0],["1990-12-11",2.3574,2.3574,2.3148,2.3574,165000.0],["1990-12-12",2.3574,2.3716,2.3432,2.3716,220400.0],["1990-12-13",2.3574,2.5137,2.3574,2.4995,318500.0],["1990-12-14",2.4427,2.4711,2.4285,2.4569,223300.0],["1990-12-17",2.4285,2.4853,2.4142,2.4853,186800.0],["1990-12-18",2.4569,2.4853,2.4427,2.4853,208500.0],["1990-12-19",2.4711,2.4711,2.3858,2.4285,637400.0],["1990-12-20",2.4142,2.4142,2.3716,2.3716,277100.0],["1990-12-21",2.4285,2.4427,2.4,2.4285,592900.0],["1990-12-24",2.4142,2.4427,2.3858,2.4285,130100.0],["1990-12-26",2.4285,2.4853,2.4142,2.4853,170400.0],["1990-12-27",2.4711,2.4995,2.4569,2.4711,179200.0],["1990-12-28",2.4711,2.5137,2.4569,2.4853,424800.0],["1990-12-31",2.4711,2.4853,2.4427,2.4853,168100.0],["1991-01-02",2.4853,2.4995,2.3858,2.3858,202800.0],["1991-01-03",2.329,2.3716,2.3148,2.3432,296900.0],["1991-01-04",2.329,2.4285,2.329,2.3858,241000.0],["1991-01-07",2.3858,2.3858,2.329,2.329,272300.0],["1991-01-08",2.3574,2.3858,2.3006,2.3716,289300.0],["1991-01-09",2.3716,2.4,2.2864,2.3006,383900.0],["1991-01-10",2.329,2.4142,2.3148,2.4,384500.0],["1991-01-11",2.3716,2.4711,2.3716,2.4427,453400.0],["1991-01-14",2.3858,2.4142,2.329,2.4,166100.0],["1991-01-15",2.4142,2.4711,2.4142,2.4569,189000.0],["1991-01-16",2.4427,2.4995,2.4285,2.4711,525900.0],["1991-01-17",2.5705,2.5847,2.4995,2.5705,658100.0],["1991-01-18",2.5705,2.5989,2.5279,2.5705,610200.0],["1991-01-21",2.5705,2.5847,2.5279,2.5563,406400.0],["1991-01-22",2.5563,2.5847,2.5421,2.5847,420300.0],["1991-01-23",2.5563,2.6415,2.5421,2.6131,339400.0],["1991-01-24",2.5847,2.6557,2.5847,2.6557,360700.0],["1991-01-25",2.6557,2.6699,2.6415,2.6557,603700.0],["1991-01-28",2.6039,2.647,2.5751,2.6327,308200.0],["1991-01-29",2.6327,2.6902,2.6183,2.6902,499300.0],["1991-01-30",2.6614,2.6758,2.6183,2.6758,908500.0],["1991-01-31",2.6758,2.7046,2.647,2.647,365200.0],["1991-02-01",2.6327,2.6614,2.5607,2.6327,432100.0],["1991-02-04",2.6327,2.719,2.6327,2.7046,675300.0],["1991-02-05",2.7046,2.8341,2.7046,2.8197,684600.0],["1991-02-06",2.7765,2.8628,2.7765,2.8341,753700.0],["1991-02-07",2.8053,2.8341,2.7334,2.7477,495500.0],["1991-02-08",2.7621,2.8341,2.7621,2.8341,255100.0],["1991-02-11",2.8628,2.9492,2.8628,2.9492,601600.0],["1991-02-12",2.9204,2.9204,2.8341,2.8484,724600.0],["1991-02-13",2.8341,2.8916,2.8341,2.8916,723700.0],["1991-02-14",2.8772,2.9204,2.8197,2.8628,708000.0],["1991-02-15",2.8628,2.906,2.8484,2.8772,493000.0],["1991-02-19",2.8484,2.9204,2.8341,2.8916,376900.0],["1991-02-20",2.8484,2.8916,2.8197,2.8197,415000.0],["1991-02-21",2.8197,2.8772,2.8053,2.8197,437900.0],["1991-02-22",2.8053,2.8628,2.7765,2.7909,349200.0],["1991-02-25",2.8484,2.8628,2.6183,2.6614,628700.0],["1991-02-26",2.647,2.6614,2.6039,2.647,465300.0],["1991-02-27",2.647,2.7334,2.6327,2.7334,703400.0],["1991-02-28",2.6758,2.6902,2.6183,2.6614,561400.0],["1991-03-01",2.6614,2.6902,2.6327,2.6902,420700.0],["1991-03-04",2.6758,2.7046,2.647,2.647,254100.0],["1991-03-05",2.6614,2.7621,2.647,2.7621,415600.0],["1991-03-06",2.8197,2.906,2.7909,2.8628,806800.0],["1991-03-07",2.8484,2.8628,2.8053,2.8053,251400.0],["1991-03-08",2.8197,2.8484,2.7909,2.8341,379600.0],["1991-03-11",2.8484,2.8484,2.8053,2.8341,298300.0],["1991-03-12",2.8197,2.8341,2.7909,2.8197,385900.0],["1991-03-13",2.8341,2.8628,2.8197,2.8484,302700.0],["1991-03-14",2.8484,2.8628,2.8053,2.8341,215600.0],["1991-03-15",2.8484,2.8628,2.7909,2.8197,744600.0],["1991-03-18",2.7909,2.8053,2.7046,2.7334,312500.0],["1991-03-19",2.6902,2.7334,2.6614,2.719,262500.0],["1991-03-20",2.719,2.7477,2.719,2.7334,146400.0],["1991-03-21",2.7909,2.7909,2.7046,2.7046,269700.0],["1991-03-22",2.6614,2.6902,2.6183,2.6183,261900.0],["1991-03-25",2.6039,2.6902,2.5895,2.6614,260400.0],["1991-03-26",2.6614,2.7477,2.647,2.7477,158100.0],["1991-03-27",2.7477,2.7621,2.647,2.7621,451900.0],["1991-03-28",2.7621,2.7909,2.7334,2.7765,447600.0],["1991-04-01",2.7477,2.7909,2.7334,2.7621,200900.0],["1991-04-02",2.7621,2.8053,2.7477,2.8053,434100.0],["1991-04-03",2.8053,2.8628,2.7765,2.8197,361500.0],["1991-04-04",2.8053,2.8341,2.7909,2.8197,442800.0],["1991-04-05",2.8197,2.8628,2.7477,2.7621,515500.0],["1991-04-08",2.7765,2.7765,2.7334,2.7621,275100.0],["1991-04-09",2.7621,2.7621,2.6902,2.7046,437200.0],["1991-04-10",2.7046,2.7334,2.7046,2.7334,229400.0],["1991-04-11",2.7477,2.7765,2.7334,2.7765,381400.0],["1991-04-12",2.7765,2.8053,2.7334,2.8053,355200.0],["1991-04-15",2.8053,2.8484,2.7909,2.8053,225700.0],["1991-04-16",2.8053,2.8341,2.7621,2.8341,169500.0],["1991-04-17",2.8197,2.9492,2.7765,2.9348,693900.0],["1991-04-18",2.906,2.9635,2.8772,2.906,675400.0],["1991-04-19",2.8916,2.9204,2.8772,2.906,634600.0],["1991-04-22",2.906,2.9348,2.8053,2.8197,336400.0],["1991-04-23",2.8484,2.8628,2.8197,2.8484,252700.0],["1991-04-24",2.8628,2.9492,2.7621,2.9204,378900.0],["1991-04-25",2.9492,2.9635,2.9204,2.9204,437100.0],["1991-04-26",2.9348,3.0786,2.9348,3.0642,1158200.0],["1991-04-29",3.0846,3.1137,3.0555,3.0555,571700.0],["1991-04-30",3.0846,3.1428,3.0846,3.0992,1174700.0],["1991-05-01",3.0992,3.201,3.0992,3.1865,1142400.0],["1991-05-02",3.2301,3.2301,3.1428,3.1428,673700.0],["1991-05-03",3.1283,3.1574,3.0119,3.1283,516500.0],["1991-05-06",3.1137,3.1574,3.0846,3.1137,221600.0],["1991-05-07",3.1137,3.1137,3.0264,3.0264,280300.0],["1991-05-08",3.041,3.0846,2.9973,3.041,244100.0],["1991-05-09",3.0555,3.1574,3.0555,3.0992,341300.0],["1991-05-10",3.1137,3.201,3.1137,3.1574,797400.0],["1991-05-13",3.1574,3.1865,3.1137,3.1865,401600.0],["1991-05-14",3.1719,3.1865,3.1137,3.1283,597300.0],["1991-05-15",3.0992,3.1574,3.0264,3.0555,395300.0],["1991-05-16",3.0846,3.1283,3.0701,3.1137,475000.0],["1991-05-17",3.0846,3.201,3.0846,3.1865,692600.0],["1991-05-20",3.1574,3.1719,3.1428,3.1428,320500.0],["1991-05-21",3.1574,3.201,3.1574,3.1719,172700.0],["1991-05-22",3.1719,3.2447,3.1719,3.2301,321100.0],["1991-05-23",3.2447,3.2883,3.2156,3.2447,434800.0],["1991-05-24",3.2738,3.3611,3.2738,3.332,521200.0],["1991-05-28",3.3174,3.4047,3.3029,3.3902,794700.0],["1991-05-29",3.4047,3.4775,3.3902,3.4193,997200.0],["1991-05-30",3.4193,3.5066,3.4193,3.4629,882400.0],["1991-05-31",3.4775,3.5648,3.4629,3.5357,683100.0],["1991-06-03",3.5066,3.5357,3.4775,3.5066,466400.0],["1991-06-04",3.5211,3.5211,3.3611,3.4629,411300.0],["1991-06-05",3.4338,3.5211,3.4338,3.4629,948600.0],["1991-06-06",3.4775,3.5211,3.4629,3.4629,458200.0],["1991-06-07",3.4338,3.4484,3.3756,3.4047,452300.0],["1991-06-10",3.3902,3.4193,3.3902,3.3902,282300.0],["1991-06-11",3.4193,3.4775,3.4047,3.4484,522500.0],["1991-06-12",3.4338,3.4484,3.3611,3.4047,687300.0],["1991-06-13",3.3756,3.3902,3.332,3.332,456300.0],["1991-06-14",3.3174,3.3902,3.3174,3.3756,737000.0],["1991-06-17",3.3756,3.4629,3.3611,3.4629,450300.0],["1991-06-18",3.4484,3.5357,3.4338,3.4338,880300.0],["1991-06-19",3.3465,3.4047,3.332,3.3611,704000.0],["1991-06-20",3.3465,3.3611,3.3029,3.332,263200.0],["1991-06-21",3.3029,3.332,3.2592,3.2883,476000.0],["1991-06-24",3.2738,3.2738,3.1865,3.201,364800.0],["1991-06-25",3.1719,3.2301,3.1428,3.2301,316800.0],["1991-06-26",3.2301,3.3029,3.2156,3.2301,588100.0],["1991-06-27",3.2447,3.2447,3.201,3.2156,316800.0],["1991-06-28",3.2156,3.2301,3.0992,3.1137,427800.0],["1991-07-01",3.201,3.2592,3.1719,3.2592,424500.0],["1991-07-02",3.2883,3.3029,3.2301,3.2301,237300.0],["1991-07-03",3.201,3.2592,3.1719,3.2592,243800.0],["1991-07-05",3.2447,3.2738,3.2447,3.2592,411900.0],["1991-07-08",3.2301,3.2592,3.201,3.2592,351600.0],["1991-07-09",3.2592,3.2592,3.2301,3.2301,490600.0],["1991-07-10",3.2592,3.2883,3.2447,3.2592,702700.0],["1991-07-11",3.2738,3.2738,3.2447,3.2592,761900.0],["1991-07-12",3.2738,3.2738,3.2301,3.2592,223200.0],["1991-07-15",3.2447,3.2738,3.2301,3.2592,409000.0],["1991-07-16",3.2592,3.3465,3.2592,3.3029,921900.0],["1991-07-17",3.3029,3.3029,3.2592,3.2738,192000.0],["1991-07-18",3.3029,3.332,3.2738,3.3174,386300.0],["1991-07-19",3.3174,3.3174,3.2301,3.2592,386700.0],["1991-07-22",3.2592,3.2738,3.1865,3.2156,208700.0],["1991-07-23",3.2447,3.2883,3.2156,3.2447,500500.0],["1991-07-24",3.2592,3.2738,3.2156,3.2447,456300.0],["1991-07-25",3.2447,3.2738,3.2156,3.2301,912400.0],["1991-07-26",3.2156,3.2156,3.1719,3.1865,220700.0],["1991-07-29",3.1776,3.2071,3.1776,3.2071,211000.0],["1991-07-30",3.2071,3.2953,3.2071,3.2512,310600.0],["1991-07-31",3.2806,3.2953,3.2365,3.2953,302700.0],["1991-08-01",3.2953,3.3983,3.2806,3.31,355200.0],["1991-08-02",3.3247,3.413,3.2953,3.3983,629700.0],["1991-08-05",3.3836,3.3836,3.2953,3.2953,356900.0],["1991-08-06",3.2953,3.31,3.2365,3.31,503000.0],["1991-08-07",3.2806,3.2953,3.2512,3.2659,378000.0],["1991-08-08",3.2512,3.31,3.2365,3.2659,363700.0],["1991-08-09",3.2806,3.31,3.2365,3.2806,346400.0],["1991-08-12",3.2659,3.2659,3.2071,3.2218,357700.0],["1991-08-13",3.2218,3.2512,3.2071,3.2218,623200.0],["1991-08-14",3.2365,3.2806,3.2365,3.2365,318800.0],["1991-08-15",3.2365,3.2659,3.2218,3.2512,132800.0],["1991-08-16",3.2512,3.2659,3.2071,3.2071,364300.0],["1991-08-19",2.9864,3.0747,2.9864,3.0599,623200.0],["1991-08-20",3.1335,3.1335,3.0158,3.0599,718400.0],["1991-08-21",3.1482,3.2659,3.1041,3.2659,467000.0],["1991-08-22",3.2953,3.3247,3.2365,3.2512,581800.0],["1991-08-23",3.2659,3.3247,3.2512,3.31,743100.0],["1991-08-26",3.2806,3.3689,3.2659,3.3395,422200.0],["1991-08-27",3.31,3.31,3.2512,3.2806,288800.0],["1991-08-28",3.2659,3.2806,3.2365,3.2806,421500.0],["1991-08-29",3.2953,3.3395,3.1923,3.31,215300.0],["1991-08-30",3.3247,3.3247,3.2218,3.2512,177500.0],["1991-09-03",3.2512,3.2659,3.1923,3.1923,190700.0],["1991-09-04",3.2365,3.2512,3.1482,3.1923,759500.0],["1991-09-05",3.2218,3.31,3.2071,3.31,367300.0],["1991-09-06",3.31,3.3689,3.2659,3.2659,324400.0],["1991-09-09",3.2806,3.31,3.2659,3.2953,309500.0],["1991-09-10",3.31,3.3247,3.2365,3.2659,331500.0],["1991-09-11",3.2365,3.2512,3.1776,3.1923,292900.0],["1991-09-12",3.1923,3.2806,3.1923,3.2806,541100.0],["1991-09-13",3.2953,3.31,3.2071,3.2365,420900.0],["1991-09-16",3.2071,3.2365,3.2071,3.2365,213200.0],["1991-09-17",3.2365,3.31,3.2365,3.2806,144200.0],["1991-09-18",3.2806,3.3395,3.2806,3.3247,490900.0],["1991-09-19",3.3395,3.413,3.3395,3.3836,353700.0],["1991-09-20",3.3983,3.3983,3.3395,3.3542,369100.0],["1991-09-23",3.3542,3.3836,3.3247,3.3395,98600.0],["1991-09-24",3.31,3.3689,3.2659,3.3689,387600.0],["1991-09-25",3.3542,3.3689,3.3247,3.3689,264200.0],["1991-09-26",3.413,3.4571,3.3983,3.4424,490200.0],["1991-09-27",3.4424,3.4424,3.3247,3.3395,368300.0],["1991-09-30",3.3395,3.3542,3.2659,3.2659,289300.0],["1991-10-01",3.2659,3.2806,3.0599,3.0599,547800.0],["1991-10-02",3.1335,3.2512,3.1335,3.2218,950300.0],["1991-10-03",3.2218,3.2659,3.2071,3.2512,320000.0],["1991-10-04",3.2512,3.2659,3.2071,3.2365,232300.0],["1991-10-07",3.2365,3.2512,3.1335,3.1629,314900.0],["1991-10-08",3.1629,3.2806,3.1629,3.2806,408200.0],["1991-10-09",3.2512,3.2659,3.1776,3.2071,422200.0],["1991-10-10",3.2071,3.2806,3.1923,3.2512,172600.0],["1991-10-11",3.2659,3.2659,3.2218,3.2365,114100.0],["1991-10-14",3.2071,3.2512,3.2071,3.2365,232700.0],["1991-10-15",3.2365,3.3395,3.2071,3.31,391000.0],["1991-10-16",3.3395,3.3689,3.2806,3.3689,519700.0],["1991-10-17",3.3395,3.4424,3.3247,3.3983,385800.0],["1991-10-18",3.3983,3.4277,3.3689,3.4277,317900.0],["1991-10-21",3.413,3.413,3.3836,3.3983,201900.0],["1991-10-22",3.31,3.413,3.2659,3.413,397700.0],["1991-10-23",3.4277,3.4424,3.3983,3.4424,540500.0],["1991-10-24",3.4277,3.4571,3.3542,3.3836,391300.0],["1991-10-25",3.3836,3.3836,3.2806,3.2953,542000.0],["1991-10-28",3.3013,3.3013,3.2418,3.2715,480500.0],["1991-10-29",3.2715,3.3161,3.2418,3.3161,412800.0],["1991-10-30",3.2864,3.3608,3.2864,3.331,301800.0],["1991-10-31",3.3459,3.3459,3.2864,3.2864,317500.0],["1991-11-01",3.2864,3.3161,3.2418,3.2715,162100.0],["1991-11-04",3.2567,3.2567,3.212,3.2418,246300.0],["1991-11-05",3.212,3.2269,3.1526,3.1823,464000.0],["1991-11-06",3.1228,3.1228,2.9444,3.0187,1252300.0],["1991-11-07",2.989,3.0336,2.9146,3.0336,1259200.0],["1991-11-08",3.0633,3.0782,2.9592,2.989,333000.0],["1991-11-11",2.989,2.989,2.8998,2.8998,499400.0],["1991-11-12",2.9592,2.9741,2.9444,2.9592,567500.0],["1991-11-13",2.9592,3.0039,2.9295,2.989,410100.0],["1991-11-14",3.0187,3.1972,2.9295,2.9741,1216200.0],["1991-11-15",2.9741,3.0039,2.9295,2.9295,1095100.0],["1991-11-18",2.8998,2.9444,2.8552,2.87,726100.0],["1991-11-19",2.7957,2.8254,2.7659,2.8105,1066300.0],["1991-11-20",2.8403,2.8849,2.7957,2.8105,357500.0],["1991-11-21",2.7957,2.87,2.7808,2.8552,876100.0],["1991-11-22",2.87,2.9592,2.8403,2.8849,486700.0],["1991-11-25",2.8552,2.87,2.7957,2.7957,457700.0],["1991-11-26",2.8403,2.87,2.7957,2.8552,399300.0],["1991-11-27",2.8254,2.8552,2.7957,2.8552,306400.0],["1991-11-29",2.8403,2.8403,2.7957,2.7957,94200.0],["1991-12-02",2.7957,2.87,2.7659,2.87,384300.0],["1991-12-03",2.8403,2.87,2.7659,2.7659,339000.0],["1991-12-04",2.7808,2.8105,2.7659,2.7957,359600.0],["1991-12-05",2.8105,2.8403,2.7808,2.8105,342700.0],["1991-12-06",2.8105,2.8552,2.7957,2.8105,470800.0],["1991-12-09",2.7957,2.8105,2.7659,2.7957,257200.0],["1991-12-10",2.7659,2.8105,2.7659,2.7659,271700.0],["1991-12-11",2.7511,2.7808,2.7362,2.7659,204300.0],["1991-12-12",2.7808,2.8105,2.7511,2.8105,364600.0],["1991-12-13",2.8403,2.9592,2.7957,2.9592,732200.0],["1991-12-16",2.9741,3.0187,2.9295,2.9592,459300.0],["1991-12-17",2.9444,2.9444,2.8552,2.9295,361600.0],["1991-12-18",2.9295,2.9295,2.8849,2.9295,233100.0],["1991-12-19",2.9295,2.9295,2.8552,2.8849,346200.0],["1991-12-20",3.0039,3.0039,2.9146,3.0039,818000.0],["1991-12-23",2.989,3.1823,2.9741,3.1377,399600.0],["1991-12-24",3.1377,3.2269,3.1377,3.1972,47300.0],["1991-12-26",3.2269,3.2715,3.1972,3.2418,312400.0],["1991-12-27",3.2418,3.2418,3.1674,3.1972,427400.0],["1991-12-30",3.1823,3.3756,3.1674,3.3756,551000.0],["1991-12-31",3.331,3.331,3.1972,3.2715,488200.0],["1992-01-02",3.2864,3.2864,3.1972,3.2567,252700.0],["1992-01-03",3.1823,3.3608,3.1674,3.3459,703000.0],["1992-01-06",3.2715,3.3608,3.2418,3.2567,1179400.0],["1992-01-07",3.2269,3.3756,3.212,3.3459,900200.0],["1992-01-08",3.3161,3.3459,3.212,3.331,514300.0],["1992-01-09",3.3161,3.4202,3.3013,3.3905,642500.0],["1992-01-10",3.4054,3.4351,3.3756,3.4202,387200.0],["1992-01-13",3.3905,3.45,3.3905,3.4202,373700.0],["1992-01-14",3.4351,3.5689,3.4202,3.5689,892100.0],["1992-01-15",3.5689,3.7028,3.5689,3.7028,1168100.0],["1992-01-16",3.7176,3.7771,3.6582,3.7028,1892100.0],["1992-01-17",3.673,3.6879,3.5838,3.673,764900.0],["1992-01-20",3.6136,3.6136,3.5392,3.5987,380000.0],["1992-01-21",3.6582,3.7176,3.5689,3.5987,974100.0],["1992-01-22",3.5689,3.5838,3.5243,3.5689,503800.0],["1992-01-23",3.5541,3.5689,3.5243,3.5689,402800.0],["1992-01-24",3.5392,3.6879,3.5392,3.6582,740600.0],["1992-01-27",3.6341,3.8143,3.6041,3.7993,692200.0],["1992-01-28",3.7843,3.8894,3.7843,3.8143,1160200.0],["1992-01-29",3.8294,3.8594,3.7693,3.7993,1041800.0],["1992-01-30",3.7993,3.8294,3.7393,3.7543,859600.0],["1992-01-31",3.7242,3.7393,3.6041,3.6341,558800.0],["1992-02-03",3.6041,3.6341,3.5591,3.6341,434200.0],["1992-02-04",3.6041,3.6942,3.6041,3.6792,635200.0],["1992-02-05",3.6942,3.8294,3.6792,3.7693,555500.0],["1992-02-06",3.7693,3.7993,3.7693,3.7993,453300.0],["1992-02-07",3.7843,3.8294,3.7242,3.7242,546900.0],["1992-02-10",3.7393,3.8594,3.7242,3.8294,425400.0],["1992-02-11",3.8294,3.8894,3.8143,3.8594,456300.0],["1992-02-12",3.7843,3.8294,3.7843,3.7993,367600.0],["1992-02-13",3.8143,3.8294,3.7843,3.7993,353000.0],["1992-02-14",3.7843,3.8444,3.7693,3.8294,323600.0],["1992-02-18",3.8744,3.9195,3.8594,3.9044,628500.0],["1992-02-19",3.9345,4.0696,3.9345,4.0546,988500.0],["1992-02-20",4.0546,4.355,4.0546,4.2649,1918800.0],["1992-02-21",4.2799,4.2949,4.1297,4.2198,1497200.0],["1992-02-24",4.1748,4.1748,4.0847,4.1597,638200.0],["1992-02-25",4.1297,4.1597,3.9795,4.0246,659100.0],["1992-02-26",4.0096,4.0847,4.0096,4.0696,389200.0],["1992-02-27",4.1297,4.1297,3.9645,4.0096,445300.0],["1992-02-28",4.0096,4.0696,3.9645,4.0096,452100.0],["1992-03-02",4.0096,4.0997,3.9945,4.0847,391500.0],["1992-03-03",4.0696,4.1597,4.0546,4.1597,482200.0],["1992-03-04",4.1447,4.1597,4.0997,4.0997,547700.0],["1992-03-05",4.0696,4.0997,4.0246,4.0396,697000.0],["1992-03-06",4.0246,4.0396,3.9345,3.9495,734300.0],["1992-03-09",3.9195,3.9495,3.8744,3.8894,561900.0],["1992-03-10",3.8894,3.9345,3.8744,3.9044,674900.0],["1992-03-11",3.9195,3.9495,3.8894,3.9195,526000.0],["1992-03-12",3.9195,3.9495,3.8744,3.9495,339500.0],["1992-03-13",4.0246,4.0696,3.9044,4.0546,591000.0],["1992-03-16",4.1748,4.3399,4.1748,4.3399,2018200.0],["1992-03-17",4.3399,4.355,4.2799,4.2949,936600.0],["1992-03-18",4.3099,4.5202,4.3099,4.4901,1029300.0],["1992-03-19",4.4751,4.4901,4.385,4.4451,764300.0],["1992-03-20",4.4451,4.4451,4.3399,4.4,658500.0],["1992-03-23",4.355,4.43,4.3399,4.4,433700.0],["1992-03-24",4.4,4.43,4.2649,4.3099,613500.0],["1992-03-25",4.3099,4.385,4.2949,4.355,566100.0],["1992-03-26",4.355,4.37,4.2949,4.2949,427400.0],["1992-03-27",4.3099,4.3099,4.2498,4.2498,292400.0],["1992-03-30",4.2198,4.2649,4.1748,4.2048,322300.0],["1992-03-31",4.1898,4.2649,4.1447,4.1447,401200.0],["1992-04-01",4.1447,4.2348,4.1447,4.2348,430400.0],["1992-04-02",4.2348,4.2498,4.0997,4.1447,294500.0],["1992-04-03",4.1147,4.1447,4.0096,4.0546,531500.0],["1992-04-06",4.0546,4.1147,3.9945,4.0246,738200.0],["1992-04-07",4.0546,4.0847,4.0396,4.0546,602600.0],["1992-04-08",4.0246,4.0546,3.9345,3.9795,604000.0],["1992-04-09",3.9945,4.1447,3.9945,4.0997,514100.0],["1992-04-10",4.1748,4.1748,4.0546,4.0696,251200.0],["1992-04-13",4.0396,4.1748,4.0396,4.1297,451000.0],["1992-04-14",4.2048,4.2799,4.2048,4.2498,761000.0],["1992-04-15",4.3249,4.5051,4.3099,4.4601,912600.0],["1992-04-16",4.43,4.4601,4.3399,4.37,1017100.0],["1992-04-20",4.2949,4.415,4.2649,4.415,826400.0],["1992-04-21",4.385,4.4601,4.37,4.4451,603700.0],["1992-04-22",4.4451,4.4601,4.4,4.43,359200.0],["1992-04-23",4.415,4.4751,4.3399,4.4451,315000.0],["1992-04-24",4.43,4.4601,4.415,4.415,221400.0],["1992-04-27",4.3908,4.4514,4.3605,4.3908,228300.0],["1992-04-28",4.3908,4.4211,4.3302,4.4211,389300.0],["1992-04-29",4.4968,4.5119,4.3,4.3,1129900.0],["1992-04-30",4.3,4.3757,4.2545,4.2848,576400.0],["1992-05-01",4.3,4.3151,4.1486,4.2394,431400.0],["1992-05-04",4.2243,4.2697,4.2243,4.2697,458000.0],["1992-05-05",4.2848,4.2848,4.1637,4.1637,353500.0],["1992-05-06",4.194,4.194,4.1031,4.1031,763400.0],["1992-05-07",4.1031,4.194,4.0426,4.1637,660700.0],["1992-05-08",4.1637,4.2394,4.1637,4.2243,403400.0],["1992-05-11",4.194,4.2091,4.1486,4.1486,406400.0],["1992-05-12",4.1334,4.2394,4.1031,4.1183,478600.0],["1992-05-13",4.1183,4.1183,4.0728,4.0728,241300.0],["1992-05-14",4.0577,4.1334,3.9971,4.1334,295100.0],["1992-05-15",4.088,4.1031,4.0426,4.0577,376300.0],["1992-05-18",4.088,4.1183,4.088,4.1183,249600.0],["1992-05-19",4.1486,4.2243,4.1334,4.2243,248000.0],["1992-05-20",4.194,4.2091,4.1486,4.1486,237300.0],["1992-05-21",4.1334,4.1334,4.0728,4.088,271900.0],["1992-05-22",4.0728,4.1031,4.0728,4.088,237900.0],["1992-05-26",4.0728,4.0728,4.0123,4.0123,702300.0],["1992-05-27",4.0274,4.0577,4.0123,4.0426,145300.0],["1992-05-28",4.0577,4.088,4.0426,4.088,244000.0],["1992-05-29",4.088,4.194,4.088,4.1183,491800.0],["1992-06-01",4.1334,4.1334,3.9971,4.0274,519500.0],["1992-06-02",4.0123,4.0274,3.982,4.0123,487000.0],["1992-06-03",4.0274,4.0728,3.982,4.0728,346100.0],["1992-06-04",4.0577,4.194,4.0426,4.1183,668800.0],["1992-06-05",4.1031,4.1486,4.088,4.1486,288200.0],["1992-06-08",4.1031,4.1031,3.9669,3.982,524600.0],["1992-06-09",3.9214,3.9366,3.8306,3.876,835300.0],["1992-06-10",3.8912,3.9063,3.8003,3.8155,542000.0],["1992-06-11",3.8306,3.8609,3.8155,3.8306,349900.0],["1992-06-12",3.8457,3.9517,3.8306,3.9517,446600.0],["1992-06-15",3.9366,3.982,3.8912,3.982,392100.0],["1992-06-16",3.9971,4.0426,3.9971,3.9971,457400.0],["1992-06-17",3.9517,4.0274,3.9517,3.982,344200.0],["1992-06-18",4.0274,4.0274,3.9214,3.9214,464400.0],["1992-06-19",3.9214,3.982,3.9063,3.9669,535100.0],["1992-06-22",3.9669,3.9669,3.8912,3.9214,346400.0],["1992-06-23",3.9214,3.9971,3.9063,3.9971,310800.0],["1992-06-24",4.0123,4.2091,4.0123,4.1637,717100.0],["1992-06-25",4.194,4.2091,4.1031,4.1183,532500.0],["1992-06-26",4.1183,4.1183,4.0426,4.0577,627000.0],["1992-06-29",4.0728,4.1183,4.0426,4.1183,621700.0],["1992-06-30",4.1183,4.2243,4.1183,4.1486,504100.0],["1992-07-01",4.1334,4.2545,4.1334,4.2243,521100.0],["1992-07-02",4.2243,4.2394,4.1183,4.1334,419100.0],["1992-07-06",4.1031,4.1031,4.0577,4.1031,423700.0],["1992-07-07",4.0729,4.088,3.7398,3.7852,857400.0],["1992-07-08",3.8155,3.876,3.8003,3.8457,957500.0],["1992-07-09",3.8609,3.982,3.8609,3.9669,331300.0],["1992-07-10",3.982,4.0426,3.8912,3.9214,400700.0],["1992-07-13",3.9063,3.9366,3.9063,3.9063,257900.0],["1992-07-14",3.9214,3.9669,3.9063,3.9517,318100.0],["1992-07-15",3.9366,3.9517,3.8306,3.8457,644800.0],["1992-07-16",3.8609,4.0274,3.8609,3.982,476100.0],["1992-07-17",3.982,4.0123,3.9517,4.0123,356100.0],["1992-07-20",3.9063,4.0274,3.9063,4.0123,203900.0],["1992-07-21",4.0274,4.1031,4.0274,4.0728,192800.0],["1992-07-22",4.0426,4.0577,3.9063,3.982,266400.0],["1992-07-23",3.982,3.982,3.9214,3.9366,449700.0],["1992-07-24",3.8912,3.982,3.876,3.9214,304500.0],["1992-07-27",3.9123,3.9428,3.8664,3.8664,269900.0],["1992-07-28",3.8817,4.0192,3.8817,4.004,512000.0],["1992-07-29",4.0345,4.1721,4.0345,4.1568,567100.0],["1992-07-30",4.1721,4.2332,4.1568,4.2332,306700.0],["1992-07-31",4.2332,4.2638,4.1874,4.2026,202800.0],["1992-08-03",4.1874,4.2943,4.1874,4.279,538700.0],["1992-08-04",4.3096,4.3707,4.279,4.2943,461900.0],["1992-08-05",4.279,4.279,4.1568,4.1721,266300.0],["1992-08-06",4.1415,4.1568,4.0651,4.0804,233300.0],["1992-08-07",4.0345,4.1568,4.0345,4.0651,383200.0],["1992-08-10",4.0345,4.0345,3.9734,4.0345,226900.0],["1992-08-11",4.0345,4.0498,3.9887,4.004,184500.0],["1992-08-12",3.9887,4.0804,3.9887,4.0192,265800.0],["1992-08-13",4.0192,4.0651,3.8053,3.8511,589200.0],["1992-08-14",3.8817,3.9276,3.8359,3.9123,311600.0],["1992-08-17",3.9123,3.9734,3.9123,3.9581,262300.0],["1992-08-18",3.9581,3.9887,3.9276,3.9734,247400.0],["1992-08-19",3.9734,3.9734,3.9276,3.9276,185200.0],["1992-08-20",3.9428,3.9428,3.8511,3.8664,333400.0],["1992-08-21",3.9734,3.9734,3.8817,3.9428,836800.0],["1992-08-24",3.9428,3.9581,3.8664,3.9276,407700.0],["1992-08-25",3.9428,4.004,3.9123,3.9887,289200.0],["1992-08-26",4.004,4.0498,3.9734,4.0498,387300.0],["1992-08-27",4.0804,4.2332,4.0804,4.1415,543400.0],["1992-08-28",4.1568,4.1568,4.0957,4.1568,296000.0],["1992-08-31",4.1262,4.1568,4.1262,4.1415,257400.0],["1992-09-01",4.1415,4.1874,4.1415,4.1874,164600.0],["1992-09-02",4.1874,4.2026,4.1415,4.1874,298000.0],["1992-09-03",4.1874,4.2485,4.1262,4.1262,541200.0],["1992-09-04",4.1262,4.1415,4.0957,4.0957,236500.0],["1992-09-08",4.0957,4.0957,4.0345,4.0345,233900.0],["1992-09-09",4.0192,4.0345,3.9734,4.004,264800.0],["1992-09-10",4.0651,4.1262,4.0498,4.1109,414800.0],["1992-09-11",4.1109,4.2026,4.0957,4.1415,514500.0],["1992-09-14",4.2943,4.4013,4.2638,4.386,941100.0],["1992-09-15",4.3402,4.3555,4.2638,4.2638,447500.0],["1992-09-16",4.2332,4.2638,4.1874,4.2179,339400.0],["1992-09-17",4.2485,4.2485,4.1415,4.2179,446400.0],["1992-09-18",4.2485,4.3402,4.2179,4.3402,587800.0],["1992-09-21",4.3096,4.4013,4.3096,4.386,335200.0],["1992-09-22",4.3707,4.4013,4.3555,4.3555,420200.0],["1992-09-23",4.3402,4.3402,4.2179,4.2179,477700.0],["1992-09-24",4.2332,4.3249,4.2332,4.279,279900.0],["1992-09-25",4.279,4.279,4.2179,4.2638,316200.0],["1992-09-28",4.2332,4.3249,4.2179,4.3249,172700.0],["1992-09-29",4.3096,4.3249,4.279,4.2943,201000.0],["1992-09-30",4.2332,4.3096,4.2332,4.2943,337200.0],["1992-10-01",4.279,4.3096,4.2332,4.2485,408800.0],["1992-10-02",4.2332,4.2485,4.1262,4.1568,264400.0],["1992-10-05",4.0651,4.1109,3.8359,4.1109,690600.0],["1992-10-06",4.0957,4.1109,4.0498,4.0651,339300.0],["1992-10-07",4.0498,4.0498,3.9734,3.9734,281000.0],["1992-10-08",3.9734,4.0804,3.9734,4.0804,229000.0],["1992-10-09",4.0651,4.0651,4.0192,4.0345,114000.0],["1992-10-12",4.0651,4.0957,4.0498,4.0804,120500.0],["1992-10-13",4.1109,4.2026,4.0804,4.1874,222700.0],["1992-10-14",4.1874,4.1874,4.0957,4.1415,153800.0],["1992-10-15",4.0804,4.1568,4.0651,4.1109,153100.0],["1992-10-16",4.1415,4.2943,4.0804,4.279,280200.0],["1992-10-19",4.2943,4.4013,4.2943,4.3707,491800.0],["1992-10-20",4.4319,4.493,4.4166,4.4166,563900.0],["1992-10-21",4.4013,4.4013,4.3402,4.386,205100.0],["1992-10-22",4.386,4.4166,4.3249,4.3555,208100.0],["1992-10-23",4.3555,4.386,4.3249,4.3249,264000.0],["1992-10-26",4.3311,4.3465,4.3156,4.3465,277700.0],["1992-10-27",4.3465,4.3619,4.3156,4.3465,212700.0],["1992-10-28",4.3465,4.3927,4.2694,4.3927,353700.0],["1992-10-29",4.4081,4.6085,4.4081,4.5468,880900.0],["1992-10-30",4.5468,4.5931,4.516,4.516,399600.0],["1992-11-02",4.5468,4.7164,4.5314,4.6856,624600.0],["1992-11-03",4.6856,4.7472,4.6393,4.7472,537600.0],["1992-11-04",4.7164,4.778,4.6856,4.6856,783700.0],["1992-11-05",4.6856,4.6856,4.5777,4.6085,536600.0],["1992-11-06",4.6547,4.6547,4.5314,4.5931,690300.0],["1992-11-09",4.6239,4.7164,4.5931,4.6856,514300.0],["1992-11-10",4.6547,4.6701,4.4852,4.516,570300.0],["1992-11-11",4.5468,4.6085,4.5314,4.5777,593700.0],["1992-11-12",4.5777,4.7164,4.5777,4.7164,779300.0],["1992-11-13",4.7164,4.7164,4.6393,4.7164,335900.0],["1992-11-16",4.7164,4.7318,4.6547,4.6547,328400.0],["1992-11-17",4.6393,4.701,4.6239,4.6856,357100.0],["1992-11-18",4.701,4.8089,4.701,4.7935,566300.0],["1992-11-19",4.7626,4.7626,4.701,4.7164,317100.0],["1992-11-20",4.7472,4.7472,4.6239,4.6393,545900.0],["1992-11-23",4.6393,4.6393,4.5623,4.5777,182000.0],["1992-11-24",4.5468,4.7164,4.5314,4.6393,425200.0],["1992-11-25",4.6547,4.7164,4.6393,4.6856,359100.0],["1992-11-27",4.701,4.8397,4.701,4.8089,414500.0],["1992-11-30",4.7935,4.8089,4.7472,4.8089,361900.0],["1992-12-01",4.7935,4.8089,4.7318,4.8089,302300.0],["1992-12-02",4.7934,4.8397,4.778,4.778,628800.0],["1992-12-03",4.8243,4.8397,4.6393,4.6393,408700.0],["1992-12-04",4.6547,4.6547,4.5314,4.5468,1030800.0],["1992-12-07",4.5623,4.6701,4.5468,4.6701,720300.0],["1992-12-08",4.6856,4.701,4.6239,4.6547,389600.0],["1992-12-09",4.6547,4.6547,4.5314,4.5468,665500.0],["1992-12-10",4.5468,4.5931,4.4235,4.5314,1326400.0],["1992-12-11",4.516,4.5931,4.4852,4.516,665300.0],["1992-12-14",4.5468,4.5468,4.4698,4.4698,503300.0],["1992-12-15",4.4852,4.5314,4.4544,4.5006,689800.0],["1992-12-16",4.516,4.5623,4.4852,4.5006,421500.0],["1992-12-17",4.5468,4.5931,4.5314,4.5623,479700.0],["1992-12-18",4.5623,4.6701,4.5468,4.6701,803700.0],["1992-12-21",4.6856,4.7472,4.6701,4.6856,323400.0],["1992-12-22",4.6856,4.7318,4.6701,4.6856,496900.0],["1992-12-23",4.6239,4.6701,4.6239,4.6547,262400.0],["1992-12-24",4.6239,4.6701,4.6239,4.6547,50600.0],["1992-12-28",4.6239,4.6701,4.5931,4.6085,188200.0],["1992-12-29",4.5777,4.7318,4.5777,4.6701,283900.0],["1992-12-30",4.6856,4.701,4.6393,4.6547,325600.0],["1992-12-31",4.6239,4.6701,4.5468,4.5468,317200.0],["1993-01-04",4.5468,4.6393,4.4698,4.6393,428600.0],["1993-01-05",4.6701,4.7318,4.6393,4.6856,460900.0],["1993-01-06",4.7164,4.7626,4.6701,4.6856,562300.0],["1993-01-07",4.7164,4.7626,4.6547,4.6856,894500.0],["1993-01-08",4.6856,4.701,4.6393,4.6393,441200.0],["1993-01-11",4.6239,4.6393,4.5777,4.6085,320100.0],["1993-01-12",4.6393,4.6856,4.5777,4.6085,563900.0],["1993-01-13",4.6085,4.6239,4.5468,4.5931,309200.0],["1993-01-14",4.6239,4.6239,4.5623,4.5777,432000.0],["1993-01-15",4.5777,4.6701,4.5623,4.6393,924300.0],["1993-01-18",4.6701,4.701,4.6393,4.701,614900.0],["1993-01-19",4.701,4.7164,4.6239,4.7164,462500.0],["1993-01-20",4.7318,4.7318,4.6547,4.6547,323400.0],["1993-01-21",4.6547,4.7472,4.6393,4.7164,465400.0],["1993-01-22",4.7934,4.7934,4.7318,4.778,487100.0],["1993-01-25",4.8619,4.9085,4.8308,4.893,809200.0],["1993-01-26",4.9241,5.0483,4.9241,5.0483,856200.0],["1993-01-27",5.0172,5.0328,4.924,4.9706,651300.0],["1993-01-28",4.9551,5.0328,4.9551,5.0328,533800.0],["1993-01-29",5.0328,5.157,5.0328,5.157,805900.0],["1993-02-01",5.1415,5.2347,5.126,5.2192,647900.0],["1993-02-02",5.2502,5.2658,5.2036,5.2347,1189900.0],["1993-02-03",5.2503,5.3124,5.2192,5.2192,1542300.0],["1993-02-04",5.2658,5.2969,5.2503,5.2969,1313800.0],["1993-02-05",5.2969,5.3435,5.2503,5.3124,1256000.0],["1993-02-08",5.2968,5.3279,5.2813,5.3279,610100.0],["1993-02-09",5.3124,5.3279,5.1881,5.1881,590800.0],["1993-02-10",5.2192,5.2503,5.2037,5.2192,563100.0],["1993-02-11",5.2347,5.4832,5.2192,5.4832,971000.0],["1993-02-12",5.4522,5.4522,5.2969,5.3124,717500.0],["1993-02-16",5.2502,5.2658,4.9396,5.0638,1165000.0],["1993-02-17",5.0638,5.2502,5.0328,5.2502,693500.0],["1993-02-18",5.2813,5.359,5.157,5.2036,899300.0],["1993-02-19",5.2502,5.3434,5.2192,5.2347,1127900.0],["1993-02-22",5.2192,5.4677,5.1726,5.4211,759400.0],["1993-02-23",5.4366,5.4522,5.157,5.2036,698300.0],["1993-02-24",5.2192,5.4211,5.2036,5.4056,849800.0],["1993-02-25",5.3745,5.39,5.2502,5.2502,1013900.0],["1993-02-26",5.2813,5.3279,5.1571,5.1726,740600.0],["1993-03-01",5.1726,5.3124,5.157,5.2036,858000.0],["1993-03-02",5.2037,5.359,5.2037,5.2969,524500.0],["1993-03-03",5.3279,5.4677,5.3124,5.4522,1103000.0],["1993-03-04",5.4677,5.4988,5.39,5.4211,701900.0],["1993-03-05",5.4366,5.5298,5.4366,5.4677,709400.0],["1993-03-08",5.4522,5.6541,5.4522,5.623,1133300.0],["1993-03-09",5.592,5.6075,5.5454,5.6075,939600.0],["1993-03-10",5.5765,5.592,5.4367,5.5454,575600.0],["1993-03-11",5.4366,5.4522,5.2813,5.3279,961400.0],["1993-03-12",5.1726,5.1881,5.0173,5.1104,1562300.0],["1993-03-15",5.1571,5.2969,5.1571,5.2969,932800.0],["1993-03-16",5.2658,5.2968,5.157,5.1881,661600.0],["1993-03-17",5.1881,5.2968,5.1726,5.2192,534100.0],["1993-03-18",5.2192,5.3279,5.2192,5.2969,459600.0],["1993-03-19",5.3745,5.3745,5.2192,5.2502,772000.0],["1993-03-22",5.2192,5.4366,5.1881,5.4211,581000.0],["1993-03-23",5.4677,5.5298,5.4211,5.4366,1161800.0],["1993-03-24",5.4211,5.5143,5.4211,5.4832,575300.0],["1993-03-25",5.4522,5.5454,5.4522,5.5454,519600.0],["1993-03-26",5.5454,5.5454,5.3745,5.4366,638900.0],["1993-03-29",5.0483,5.1415,5.0483,5.126,1671000.0],["1993-03-30",5.1415,5.1726,5.0949,5.126,874300.0],["1993-03-31",5.157,5.1881,5.1104,5.126,500400.0],["1993-04-01",5.1415,5.1881,5.1104,5.1415,356500.0],["1993-04-02",4.9707,4.9862,4.8153,4.8619,1293200.0],["1993-04-05",5.0794,5.2502,5.0794,5.2502,1251700.0],["1993-04-06",5.3124,5.359,5.2813,5.3124,1011900.0],["1993-04-07",5.3434,5.359,5.2347,5.2347,664900.0],["1993-04-08",5.2192,5.2502,5.157,5.1881,438700.0],["1993-04-12",5.1726,5.3279,5.1726,5.2813,276700.0],["1993-04-13",5.2813,5.39,5.2658,5.359,574500.0],["1993-04-14",5.3434,5.4366,5.3434,5.4366,407200.0],["1993-04-15",5.4677,5.6541,5.4366,5.6541,1849900.0],["1993-04-16",5.6696,5.7784,5.6075,5.6541,1224200.0],["1993-04-19",5.6696,5.6852,5.5298,5.5609,669900.0],["1993-04-20",5.592,5.6541,5.4988,5.6541,691100.0],["1993-04-21",5.6541,5.7007,5.6386,5.6541,714100.0],["1993-04-22",5.6541,5.6852,5.6075,5.6075,359100.0],["1993-04-23",5.6386,5.6386,5.4832,5.4832,481700.0],["1993-04-26",5.5051,5.599,5.4739,5.5364,445500.0],["1993-04-27",5.5051,5.599,5.4895,5.5833,790700.0],["1993-04-28",5.5521,5.5833,5.4739,5.4895,595200.0],["1993-04-29",5.5051,5.5364,5.4582,5.5364,322900.0],["1993-04-30",5.5364,5.6146,5.5208,5.5521,715600.0],["1993-05-03",5.5364,5.599,5.5051,5.5833,514900.0],["1993-05-04",5.5677,5.6459,5.5677,5.6459,809400.0],["1993-05-05",5.599,5.6303,5.3644,5.3957,1436300.0],["1993-05-06",5.2549,5.38,5.208,5.3331,1003300.0],["1993-05-07",5.3331,5.3957,5.3331,5.38,756300.0],["1993-05-10",5.38,5.4269,5.3487,5.3644,551900.0],["1993-05-11",5.3487,5.4426,5.3487,5.4269,327500.0],["1993-05-12",5.3957,5.5364,5.3957,5.4739,548800.0],["1993-05-13",5.4582,5.4739,5.38,5.4113,625600.0],["1993-05-14",5.38,5.38,5.2706,5.2862,983000.0],["1993-05-17",5.3018,5.38,5.2705,5.3175,502500.0],["1993-05-18",5.3487,5.3487,5.2549,5.2705,548300.0],["1993-05-19",5.3487,5.5677,5.3018,5.5677,1039400.0],["1993-05-20",5.5677,5.6772,5.5208,5.6772,1088800.0],["1993-05-21",5.6303,5.6772,5.5677,5.6146,690200.0],["1993-05-24",5.5833,5.6146,5.5364,5.599,503400.0],["1993-05-25",5.599,5.6615,5.5677,5.6303,745500.0],["1993-05-26",5.6303,5.6772,5.5833,5.6772,685200.0],["1993-05-27",5.6615,5.7241,5.6615,5.6928,444600.0],["1993-05-28",5.6928,5.6928,5.6303,5.6615,558500.0],["1993-06-01",5.6459,5.7241,5.5833,5.6928,606200.0],["1993-06-02",5.6928,5.6928,5.6459,5.6615,639000.0],["1993-06-03",5.6615,5.6615,5.599,5.6146,700800.0],["1993-06-04",5.5208,5.5833,5.5208,5.5833,684300.0],["1993-06-07",5.6146,5.6772,5.5833,5.5833,357200.0],["1993-06-08",5.5833,5.5833,5.3644,5.3957,256200.0],["1993-06-09",5.4113,5.4113,5.1924,5.2393,923800.0],["1993-06-10",5.2705,5.3018,5.1767,5.208,548800.0],["1993-06-11",5.2862,5.3018,5.2236,5.2236,398000.0],["1993-06-14",5.208,5.2236,5.036,5.0672,910500.0],["1993-06-15",5.1298,5.1454,5.0672,5.0829,1478400.0],["1993-06-16",5.0829,5.1611,4.9734,5.0672,1111600.0],["1993-06-17",5.0985,5.1767,5.0516,5.1767,2172000.0],["1993-06-18",5.1611,5.1924,5.1298,5.1298,1484200.0],["1993-06-21",5.1611,5.2236,5.1454,5.208,648600.0],["1993-06-22",5.2236,5.2236,5.1454,5.1611,387100.0],["1993-06-23",5.1611,5.2549,5.1611,5.2393,455900.0],["1993-06-24",5.2236,5.2549,5.2236,5.2549,325800.0],["1993-06-25",5.2549,5.2862,5.208,5.2549,334700.0],["1993-06-28",5.2549,5.3018,5.208,5.3018,219000.0],["1993-06-29",5.2862,5.2862,5.1924,5.1924,585900.0],["1993-06-30",5.2549,5.3957,5.2236,5.3331,685200.0],["1993-07-01",5.3957,5.5051,5.3957,5.5051,933400.0],["1993-07-02",5.5051,5.5051,5.4582,5.4582,764200.0],["1993-07-06",5.4895,5.4895,5.3175,5.3175,260800.0],["1993-07-07",5.3331,5.3487,5.2705,5.3175,425400.0],["1993-07-08",5.38,5.5051,5.3487,5.4582,328400.0],["1993-07-09",5.4426,5.4739,5.4113,5.4426,348300.0],["1993-07-12",5.4582,5.4582,5.4269,5.4426,407700.0],["1993-07-13",5.3175,5.3331,5.1454,5.2549,889900.0],["1993-07-14",5.2549,5.3644,5.2549,5.3018,765000.0],["1993-07-15",5.3018,5.3175,5.0203,5.036,1577400.0],["1993-07-16",5.0203,5.0203,4.9108,4.9421,1613300.0],["1993-07-19",4.9421,4.9578,4.9108,4.9421,530800.0],["1993-07-20",4.9265,4.9265,4.8483,4.8952,875500.0],["1993-07-21",4.8796,4.9421,4.8639,4.9265,697600.0],["1993-07-22",4.9421,4.9421,4.8796,4.9265,361300.0],["1993-07-23",4.9265,4.989,4.9108,4.989,399100.0],["1993-07-26",5.0426,5.0741,4.9796,5.0269,641400.0],["1993-07-27",4.9953,5.0269,4.9008,4.9323,451600.0],["1993-07-28",4.9323,4.9481,4.8378,4.8378,856300.0],["1993-07-29",4.8535,4.9638,4.8378,4.9323,463000.0],["1993-07-30",4.9323,4.9323,4.9008,4.9166,668900.0],["1993-08-02",4.9165,5.0426,4.9165,5.0426,493600.0],["1993-08-03",5.0426,5.0899,5.0426,5.0426,492400.0],["1993-08-04",5.0741,5.1372,5.0584,5.1214,373000.0],["1993-08-05",5.1214,5.1372,5.0426,5.0741,516500.0],["1993-08-06",5.0584,5.1056,5.0426,5.0741,390400.0],["1993-08-09",5.1056,5.2317,5.0899,5.1687,956600.0],["1993-08-10",5.1687,5.1687,5.1372,5.1529,411600.0],["1993-08-11",5.1529,5.2002,5.1529,5.1687,424700.0],["1993-08-12",5.1687,5.1844,5.1529,5.1687,525600.0],["1993-08-13",5.1687,5.2002,5.1529,5.2002,430300.0],["1993-08-16",5.2002,5.4051,5.1844,5.4051,719700.0],["1993-08-17",5.3893,5.4051,5.342,5.3578,372700.0],["1993-08-18",5.3578,5.3893,5.2947,5.3105,346400.0],["1993-08-19",5.3105,5.3105,5.2475,5.2947,758400.0],["1993-08-20",5.2947,5.4208,5.2947,5.4051,687100.0],["1993-08-23",5.3893,5.3893,5.279,5.2947,247000.0],["1993-08-24",5.2947,5.3105,5.2317,5.279,326300.0],["1993-08-25",5.3105,5.3893,5.1372,5.1844,1137000.0],["1993-08-26",5.2002,5.2475,5.1844,5.216,869900.0],["1993-08-27",5.2317,5.2632,5.1687,5.1844,598800.0],["1993-08-30",5.1687,5.1844,5.1056,5.1214,530500.0],["1993-08-31",5.1372,5.1372,5.0584,5.1214,608300.0],["1993-09-01",5.1056,5.1056,5.0426,5.0584,477000.0],["1993-09-02",5.0584,5.0584,4.9638,4.9796,689900.0],["1993-09-03",4.9638,5.0584,4.9638,5.0269,461900.0],["1993-09-07",5.0111,5.0269,4.9638,4.9953,679400.0],["1993-09-08",4.9796,4.9796,4.885,4.9008,592900.0],["1993-09-09",4.885,4.9008,4.822,4.8535,1224800.0],["1993-09-10",4.8535,4.9953,4.8535,4.9323,613900.0],["1993-09-13",4.9481,4.9953,4.9165,4.9481,345000.0],["1993-09-14",4.9481,4.9638,4.885,4.9323,474800.0],["1993-09-15",4.9481,5.1056,4.9165,5.0899,919800.0],["1993-09-16",5.1844,5.1844,5.1056,5.1529,578900.0],["1993-09-17",4.9953,5.1056,4.9953,5.1056,984300.0],["1993-09-20",5.1056,5.1056,5.0111,5.0111,514800.0],["1993-09-21",5.0269,5.0426,4.9638,4.9796,634100.0],["1993-09-22",4.9796,5.0741,4.9796,5.0426,720200.0],["1993-09-23",5.0426,5.0899,4.9953,5.0426,536000.0],["1993-09-24",5.0269,5.0426,5.0111,5.0426,353900.0],["1993-09-27",5.0741,5.0899,5.0269,5.0426,455300.0],["1993-09-28",5.0899,5.1214,5.0426,5.0899,283000.0],["1993-09-29",5.0584,5.1529,5.0111,5.0269,362700.0],["1993-09-30",5.0269,5.1529,4.9953,5.1372,273200.0],["1993-10-01",5.1687,5.3893,5.1687,5.3578,683300.0],["1993-10-04",5.3263,5.342,5.2632,5.2632,309300.0],["1993-10-05",5.279,5.3105,5.2632,5.3105,351700.0],["1993-10-06",5.279,5.3263,5.2475,5.2632,425000.0],["1993-10-07",5.279,5.279,5.1214,5.1529,592500.0],["1993-10-08",5.1529,5.1529,5.0584,5.1056,620700.0],["1993-10-11",5.0899,5.0899,5.0111,5.0426,735600.0],["1993-10-12",5.0426,5.0426,5.0111,5.0269,775900.0],["1993-10-13",4.8535,4.9638,4.8378,4.885,1404800.0],["1993-10-14",4.8535,4.8693,4.6487,4.8062,1937700.0],["1993-10-15",4.7905,4.8535,4.6959,4.7275,1102000.0],["1993-10-18",4.7275,4.9008,4.7117,4.885,765200.0],["1993-10-19",4.9165,5.0111,4.9165,4.9481,399400.0],["1993-10-20",4.9166,4.9638,4.885,4.9166,500800.0],["1993-10-21",4.9008,4.9165,4.8535,4.8693,493700.0],["1993-10-22",4.9481,5.0269,4.9008,4.9953,878500.0],["1993-10-25",5.0493,5.1128,5.0176,5.097,568300.0],["1993-10-26",5.1446,5.2875,5.1287,5.2399,1105200.0],["1993-10-27",5.224,5.224,5.1605,5.1922,464000.0],["1993-10-28",5.1764,5.3034,5.1605,5.2081,450300.0],["1993-10-29",5.1922,5.1922,5.0176,5.0334,542600.0],["1993-11-01",5.097,5.2081,5.097,5.1605,1233000.0],["1993-11-02",5.1605,5.3987,5.1128,5.3351,1013100.0],["1993-11-03",5.351,5.3828,5.2557,5.3193,809800.0],["1993-11-04",5.3828,5.3828,5.3034,5.3034,616200.0],["1993-11-05",5.2716,5.2875,5.2081,5.2716,1032400.0],["1993-11-08",5.2716,5.4145,5.2399,5.3828,265900.0],["1993-11-09",5.3828,5.4145,5.2399,5.2399,507100.0],["1993-11-10",5.2399,5.3351,5.224,5.3193,578700.0],["1993-11-11",5.3351,5.5098,5.3351,5.5098,1042200.0],["1993-11-12",5.4939,5.7003,5.4939,5.6368,1179100.0],["1993-11-15",5.5574,5.5733,5.478,5.4939,484900.0],["1993-11-16",5.4939,5.4939,5.4145,5.4304,508800.0],["1993-11-17",5.4622,5.4622,5.2875,5.3351,532000.0],["1993-11-18",5.351,5.4304,5.224,5.2557,756500.0],["1993-11-19",5.2557,5.351,5.2081,5.3193,963200.0],["1993-11-22",5.2875,5.351,5.2399,5.3351,289300.0],["1993-11-23",5.3351,5.3351,5.2399,5.3351,335700.0],["1993-11-24",5.3351,5.4145,5.2875,5.3351,482000.0],["1993-11-26",5.3351,5.4304,5.3351,5.4304,196100.0],["1993-11-29",5.3987,5.5098,5.351,5.478,429200.0],["1993-11-30",5.478,5.5892,5.4463,5.5574,497900.0],["1993-12-01",5.5733,5.5892,5.4939,5.5416,398600.0],["1993-12-02",5.5098,5.5257,5.4463,5.478,240200.0],["1993-12-03",5.5416,5.6527,5.5257,5.5892,460800.0],["1993-12-06",5.5574,5.5733,5.5098,5.5257,161700.0],["1993-12-07",5.5574,5.5733,5.4939,5.5574,310800.0],["1993-12-08",5.5733,5.6209,5.5416,5.5733,631100.0],["1993-12-09",5.5733,5.5892,5.3351,5.4304,643100.0],["1993-12-10",5.478,5.5098,5.4304,5.4939,484900.0],["1993-12-13",5.4939,5.6209,5.4463,5.6209,564700.0],["1993-12-14",5.5892,5.6051,5.4304,5.4622,580000.0],["1993-12-15",5.4622,5.4622,5.3987,5.3987,577900.0],["1993-12-16",5.4304,5.5098,5.3987,5.4939,300200.0],["1993-12-17",5.4939,5.6209,5.4939,5.5892,721900.0],["1993-12-20",5.5892,5.5892,5.4463,5.5257,341400.0],["1993-12-21",5.5574,5.6051,5.478,5.6051,435000.0],["1993-12-22",5.5892,5.6845,5.5892,5.6845,718900.0],["1993-12-23",5.6368,5.7162,5.6051,5.6845,636600.0],["1993-12-27",5.6845,5.7797,5.6845,5.7321,480500.0],["1993-12-28",5.7321,5.7639,5.7321,5.7321,229400.0],["1993-12-29",5.748,5.7639,5.7003,5.7162,209400.0],["1993-12-30",5.7003,5.7162,5.6845,5.7162,274900.0],["1993-12-31",5.7003,5.7956,5.6686,5.6686,207700.0],["1994-01-03",5.6368,5.6527,5.5257,5.5892,467600.0],["1994-01-04",5.6051,5.8274,5.5892,5.8274,578900.0],["1994-01-05",5.8432,5.9703,5.8432,5.9385,1525700.0],["1994-01-06",5.9703,6.0338,5.9385,5.9703,1180400.0],["1994-01-07",5.9862,6.002,5.9226,5.9385,829300.0],["1994-01-10",5.9385,6.1449,5.9226,6.1291,733800.0],["1994-01-11",6.1608,6.1767,6.0497,6.0655,918000.0],["1994-01-12",6.0655,6.0814,5.9544,6.0179,629300.0],["1994-01-13",6.0179,6.1291,5.9862,6.0973,532500.0],["1994-01-14",6.0973,6.1449,6.0338,6.0338,530700.0],["1994-01-17",6.0497,6.0814,6.0179,6.0497,368600.0],["1994-01-18",6.0497,6.1926,6.002,6.1926,808400.0],["1994-01-19",6.1767,6.3355,6.1767,6.3196,974400.0],["1994-01-20",6.3196,6.3355,6.1926,6.2561,596200.0],["1994-01-21",6.2561,6.3037,6.1926,6.1926,919600.0],["1994-01-24",6.183,6.2948,6.183,6.2948,680200.0],["1994-01-25",6.3428,6.3587,6.2469,6.2469,492600.0],["1994-01-26",6.2629,6.2788,6.1351,6.167,536900.0],["1994-01-27",6.183,6.183,6.0392,6.151,649300.0],["1994-01-28",6.199,6.2469,6.151,6.183,573000.0],["1994-01-31",6.2309,6.2629,6.199,6.2469,582700.0],["1994-02-01",6.2149,6.3587,6.2149,6.3428,624200.0],["1994-02-02",6.3747,6.3747,6.2469,6.3108,577200.0],["1994-02-03",6.3108,6.5505,6.2948,6.4546,1028400.0],["1994-02-04",6.4067,6.4067,6.0072,6.0392,923300.0],["1994-02-07",6.0711,6.2469,6.0392,6.199,741500.0],["1994-02-08",6.167,6.183,6.1191,6.151,415100.0],["1994-02-09",6.1351,6.151,6.0711,6.1191,521300.0],["1994-02-10",6.1191,6.1351,6.0392,6.0711,648800.0],["1994-02-11",6.0871,6.0871,5.9913,6.0552,676700.0],["1994-02-14",6.0072,6.167,5.9913,6.1351,537900.0],["1994-02-15",6.1191,6.2629,6.1191,6.2149,540800.0],["1994-02-16",6.199,6.2469,6.151,6.2309,384000.0],["1994-02-17",6.2309,6.2629,6.0871,6.151,437600.0],["1994-02-18",6.1351,6.199,6.1031,6.1031,403300.0],["1994-02-22",6.151,6.167,6.0552,6.0871,439900.0],["1994-02-23",6.1351,6.183,6.0711,6.151,472500.0],["1994-02-24",6.167,6.183,6.0711,6.1031,493700.0],["1994-02-25",6.1031,6.1031,6.0392,6.0711,159600.0],["1994-02-28",6.0711,6.1031,6.0552,6.0711,318100.0],["1994-03-01",6.0711,6.0871,6.0392,6.0711,444000.0],["1994-03-02",5.9753,6.0711,5.9433,6.0552,471300.0],["1994-03-03",6.0871,6.2149,6.0871,6.1351,521200.0],["1994-03-04",6.1031,6.1351,6.0232,6.0871,367100.0],["1994-03-07",6.1191,6.1351,6.0711,6.1351,280100.0],["1994-03-08",6.1191,6.2309,6.1191,6.2309,407000.0],["1994-03-09",6.2469,6.2469,6.1191,6.199,251300.0],["1994-03-10",6.183,6.199,5.9593,5.9913,475400.0],["1994-03-11",5.9913,6.0232,5.8155,5.8475,1476700.0],["1994-03-14",5.8954,5.9114,5.8475,5.8794,595600.0],["1994-03-15",5.8954,5.8954,5.8634,5.8794,402400.0],["1994-03-16",5.9114,5.9433,5.8475,5.9433,386900.0],["1994-03-17",5.9114,5.9114,5.7995,5.8155,438500.0],["1994-03-18",5.8155,5.8315,5.7197,5.7516,809300.0],["1994-03-21",5.7516,5.7516,5.6078,5.6238,436200.0],["1994-03-22",5.6238,5.7356,5.6078,5.7037,589100.0],["1994-03-23",5.7356,5.8155,5.6717,5.7516,661900.0],["1994-03-24",5.7197,5.7356,5.6238,5.6398,483000.0],["1994-03-25",5.6558,5.6717,5.5759,5.5759,370300.0],["1994-03-28",5.5918,5.6877,5.5599,5.6238,347500.0],["1994-03-29",5.6558,5.6717,5.5439,5.5439,344000.0],["1994-03-30",5.512,5.5759,5.3841,5.512,676000.0],["1994-03-31",5.512,5.5599,5.48,5.5279,475600.0],["1994-04-04",5.4481,5.48,5.3522,5.3682,515200.0],["1994-04-05",5.4001,5.5918,5.4001,5.5599,399800.0],["1994-04-06",5.5279,5.5599,5.4481,5.496,410800.0],["1994-04-07",5.5599,5.5759,5.464,5.5279,562200.0],["1994-04-08",5.496,5.5279,5.4321,5.496,467600.0],["1994-04-11",5.48,5.6558,5.48,5.6558,528600.0],["1994-04-12",5.6558,5.7516,5.496,5.496,558200.0],["1994-04-13",5.496,5.496,5.2883,5.4321,650400.0],["1994-04-14",5.4161,5.4161,5.3362,5.3841,459100.0],["1994-04-15",5.4001,5.464,5.3841,5.464,332300.0],["1994-04-18",5.4481,5.464,5.3522,5.3682,242600.0],["1994-04-19",5.3682,5.3841,5.0646,5.1605,713700.0],["1994-04-20",5.1765,5.2244,5.0327,5.0806,808900.0],["1994-04-21",5.1125,5.1285,5.0486,5.0646,1047600.0],["1994-04-22",5.0806,5.0966,5.0646,5.0806,731200.0],["1994-04-25",5.0966,5.2883,5.0486,5.2563,641000.0],["1994-04-26",5.2723,5.2723,5.1445,5.1605,346600.0],["1994-04-28",5.1765,5.3522,5.1445,5.3362,606000.0],["1994-04-29",5.3362,5.48,5.3202,5.4481,702700.0],["1994-05-02",5.4384,5.4384,5.3419,5.358,355400.0],["1994-05-03",5.358,5.4384,5.3419,5.4062,434100.0],["1994-05-04",5.4062,5.4384,5.358,5.4223,232700.0],["1994-05-05",5.4706,5.4867,5.3419,5.374,424900.0],["1994-05-06",5.3258,5.3419,5.181,5.1971,438600.0],["1994-05-09",5.2131,5.2936,5.1649,5.2453,360600.0],["1994-05-10",5.2775,5.3258,5.2614,5.2775,193500.0],["1994-05-11",5.2775,5.2936,5.2614,5.2775,269200.0],["1994-05-12",5.3258,5.3419,5.1971,5.2131,528500.0],["1994-05-13",5.2292,5.2936,5.181,5.2292,256700.0],["1994-05-16",5.2292,5.3097,5.2131,5.2775,160700.0],["1994-05-17",5.2775,5.3097,5.1488,5.2936,387300.0],["1994-05-18",5.2775,5.3097,5.181,5.2936,906900.0],["1994-05-19",5.3258,5.5671,5.3097,5.551,547400.0],["1994-05-20",5.5028,5.5189,5.358,5.374,417700.0],["1994-05-23",5.4062,5.5349,5.3901,5.5189,338600.0],["1994-05-24",5.5028,5.5993,5.4545,5.4545,413100.0],["1994-05-25",5.4545,5.4545,5.374,5.4062,327800.0],["1994-05-26",5.4223,5.4223,5.3097,5.3258,664500.0],["1994-05-27",5.3097,5.3258,5.2453,5.3097,510800.0],["1994-05-31",5.3097,5.358,5.2936,5.358,332900.0],["1994-06-01",5.3901,5.4384,5.358,5.4223,359900.0],["1994-06-02",5.4223,5.4223,5.358,5.374,286800.0],["1994-06-03",5.3901,5.5671,5.3579,5.5671,746900.0],["1994-06-06",5.5671,5.5671,5.4706,5.4867,468700.0],["1994-06-07",5.4706,5.4706,5.4062,5.4384,379500.0],["1994-06-08",5.4384,5.4706,5.374,5.4062,569800.0],["1994-06-09",5.4062,5.4384,5.4062,5.4223,168900.0],["1994-06-10",5.4062,5.4545,5.4062,5.4223,335700.0],["1994-06-13",5.4223,5.4706,5.4062,5.4223,362700.0],["1994-06-14",5.4384,5.5189,5.4384,5.4867,564800.0],["1994-06-15",5.5028,5.5349,5.4706,5.4867,450400.0],["1994-06-16",5.5028,5.5349,5.4706,5.5028,369700.0],["1994-06-17",5.5028,5.5189,5.4223,5.4223,628500.0],["1994-06-20",5.4062,5.4545,5.3901,5.4062,319100.0],["1994-06-21",5.4062,5.4223,5.3097,5.3419,725800.0],["1994-06-22",5.358,5.374,5.2936,5.3258,455900.0],["1994-06-23",5.3258,5.3258,5.1649,5.1649,732000.0],["1994-06-24",5.1488,5.2614,5.1488,5.2453,478000.0],["1994-06-27",5.2453,5.2775,5.1971,5.2614,298100.0],["1994-06-28",5.2614,5.3097,5.2131,5.2292,340600.0],["1994-06-29",5.2292,5.2453,5.1488,5.1488,408300.0],["1994-06-30",5.1649,5.181,5.1327,5.1488,537100.0],["1994-07-01",5.1649,5.2131,5.1327,5.1971,247900.0],["1994-07-05",5.1649,5.2131,5.1327,5.181,275800.0],["1994-07-06",5.1488,5.2936,5.1488,5.2453,394300.0],["1994-07-07",5.2453,5.2453,5.1488,5.1649,282200.0],["1994-07-08",5.1488,5.2131,5.1327,5.1971,209100.0],["1994-07-11",5.1971,5.1971,5.1166,5.1327,469000.0],["1994-07-12",5.1488,5.1488,5.0844,5.1166,321800.0],["1994-07-13",5.1005,5.1971,5.1005,5.1327,880300.0],["1994-07-14",5.1971,5.2936,5.181,5.2775,1054800.0],["1994-07-15",5.2936,5.4545,5.2775,5.4545,706800.0],["1994-07-18",5.4545,5.5189,5.4062,5.5189,477100.0],["1994-07-19",5.5028,5.5189,5.4384,5.4384,315500.0],["1994-07-20",5.4545,5.4545,5.358,5.358,257600.0],["1994-07-21",5.3419,5.4384,5.3419,5.3419,266900.0],["1994-07-22",5.374,5.3901,5.2936,5.3258,268300.0],["1994-07-25",5.3647,5.3971,5.3485,5.3971,372800.0],["1994-07-26",5.3809,5.4295,5.3647,5.3809,189000.0],["1994-07-27",5.3971,5.4133,5.2836,5.3161,402600.0],["1994-07-28",5.3161,5.3647,5.2998,5.3161,135200.0],["1994-07-29",5.3161,5.4619,5.2998,5.4457,329500.0],["1994-08-01",5.4133,5.5916,5.4133,5.5754,477400.0],["1994-08-02",5.705,5.7212,5.6402,5.6564,782400.0],["1994-08-03",5.6726,5.7861,5.6726,5.7212,715000.0],["1994-08-04",5.7374,5.7374,5.5754,5.5754,442400.0],["1994-08-05",5.5754,5.5754,5.4619,5.4781,356700.0],["1994-08-08",5.4943,5.5592,5.4943,5.543,433900.0],["1994-08-09",5.543,5.543,5.4943,5.5105,244800.0],["1994-08-10",5.5592,5.5916,5.5267,5.5916,355800.0],["1994-08-11",5.6078,5.6078,5.5267,5.5592,264000.0],["1994-08-12",5.5754,5.5754,5.4619,5.4943,270200.0],["1994-08-15",5.4781,5.4943,5.4133,5.4133,237200.0],["1994-08-16",5.4457,5.5267,5.4133,5.4295,342600.0],["1994-08-17",5.4295,5.4295,5.2998,5.2998,465300.0],["1994-08-18",5.316,5.3485,5.2836,5.2998,399200.0],["1994-08-19",5.316,5.3323,5.2836,5.3323,484400.0],["1994-08-22",5.316,5.3323,5.235,5.2512,504700.0],["1994-08-23",5.2674,5.316,5.235,5.235,761600.0],["1994-08-24",5.2188,5.4781,5.1864,5.4295,1147900.0],["1994-08-25",5.4457,5.4619,5.316,5.3809,453700.0],["1994-08-26",5.4781,5.705,5.4619,5.624,1241600.0],["1994-08-29",5.705,5.7699,5.6726,5.6726,755300.0],["1994-08-30",5.6726,5.7861,5.6564,5.7537,681800.0],["1994-08-31",5.7699,5.9806,5.6888,5.9157,1301500.0],["1994-09-01",5.8995,5.9481,5.8671,5.9481,780800.0],["1994-09-02",5.9643,5.9806,5.8509,5.8509,501300.0],["1994-09-06",5.8833,5.8833,5.8023,5.8833,398600.0],["1994-09-07",5.8671,5.8995,5.7536,5.8023,459500.0],["1994-09-08",5.8023,5.9319,5.8023,5.8995,438100.0],["1994-09-09",5.8995,5.8995,5.7699,5.7861,727800.0],["1994-09-12",5.8023,5.8185,5.7212,5.7212,617800.0],["1994-09-13",5.7536,5.8509,5.7374,5.8023,754100.0],["1994-09-14",5.8023,5.8023,5.705,5.7212,379400.0],["1994-09-15",5.7374,5.7374,5.6726,5.705,590300.0],["1994-09-16",5.6888,5.705,5.6402,5.6888,553300.0],["1994-09-19",5.6888,5.7861,5.6726,5.7699,886600.0],["1994-09-20",5.7212,5.7212,5.6726,5.6726,436500.0],["1994-09-21",5.6726,5.6726,5.5592,5.6078,319200.0],["1994-09-22",5.6888,5.8023,5.6726,5.7861,605100.0],["1994-09-23",5.7861,5.8833,5.705,5.7374,528200.0],["1994-09-26",5.7212,5.7536,5.6888,5.7212,501000.0],["1994-09-27",5.7536,5.8023,5.7374,5.7699,537400.0],["1994-09-28",5.8023,5.9806,5.8023,5.9643,822500.0],["1994-09-29",5.9319,5.9481,5.8347,5.8347,507800.0],["1994-09-30",5.8671,5.9157,5.7861,5.7861,660700.0],["1994-10-03",5.8023,5.8833,5.7699,5.8347,438100.0],["1994-10-04",5.8509,5.8509,5.705,5.7212,385500.0],["1994-10-05",5.6078,5.624,5.5105,5.543,735500.0],["1994-10-06",5.5916,5.5916,5.4619,5.4943,371300.0],["1994-10-07",5.4457,5.5267,5.4133,5.4457,299400.0],["1994-10-10",5.4943,5.5754,5.4943,5.543,340000.0],["1994-10-11",5.5267,5.543,5.4781,5.5105,615500.0],["1994-10-12",5.4457,5.4457,5.2512,5.3809,1512400.0],["1994-10-13",5.4781,5.4781,5.3647,5.3971,1568500.0],["1994-10-14",5.4295,5.4295,5.3809,5.3971,481400.0],["1994-10-17",5.3809,5.3971,5.316,5.3485,449600.0],["1994-10-18",5.3323,5.3323,5.235,5.2674,745900.0],["1994-10-19",5.2512,5.316,5.1864,5.2998,1001300.0],["1994-10-20",5.2998,5.2998,5.235,5.2674,498700.0],["1994-10-21",5.2512,5.316,5.235,5.2674,598400.0],["1994-10-24",5.2576,5.274,5.078,5.078,801400.0],["1994-10-25",5.0943,5.1597,5.0454,5.1597,715200.0],["1994-10-26",5.1923,5.225,5.0454,5.0944,607300.0],["1994-10-27",5.0943,5.0943,4.9311,5.0454,634000.0],["1994-10-28",5.0617,5.2086,5.0617,5.1923,974300.0],["1994-10-31",5.1923,5.1923,5.127,5.1433,531700.0],["1994-11-01",5.127,5.127,4.9637,4.9801,981300.0],["1994-11-02",4.9964,5.1107,4.98,5.0617,580000.0],["1994-11-03",5.0617,5.078,5.0127,5.078,396800.0],["1994-11-04",5.1597,5.176,5.029,5.029,686000.0],["1994-11-07",5.029,5.127,4.9964,5.0617,429700.0],["1994-11-08",5.0943,5.1107,5.0127,5.029,785800.0],["1994-11-09",5.1107,5.1107,4.9637,4.9637,756900.0],["1994-11-10",5.029,5.029,4.9474,4.9801,409500.0],["1994-11-11",4.9801,5.0127,4.9637,4.9801,306300.0],["1994-11-14",4.9801,5.0127,4.8821,4.9474,525800.0],["1994-11-15",4.9311,5.0617,4.9311,4.9801,518600.0],["1994-11-16",4.9964,5.029,4.8658,4.8984,443000.0],["1994-11-17",4.8984,4.9474,4.7841,4.8658,619900.0],["1994-11-18",4.8658,4.8821,4.8004,4.8168,642800.0],["1994-11-21",4.8821,4.9147,4.8168,4.8331,379300.0],["1994-11-22",4.8331,4.8331,4.6861,4.6861,579200.0],["1994-11-23",4.7025,4.8004,4.6698,4.7841,635900.0],["1994-11-25",4.7678,4.8168,4.7515,4.8168,146300.0],["1994-11-28",4.7841,4.8494,4.7678,4.7678,517500.0],["1994-11-29",4.7841,4.8168,4.7025,4.8168,312200.0],["1994-11-30",4.8821,5.0127,4.8658,5.0127,517800.0],["1994-12-01",4.9801,4.9801,4.8821,4.8984,437300.0],["1994-12-02",4.8984,4.9637,4.7678,4.8168,541500.0],["1994-12-05",4.8168,4.8494,4.8004,4.8168,442400.0],["1994-12-06",4.8168,4.8658,4.7678,4.8331,285800.0],["1994-12-07",4.8004,4.8984,4.7841,4.8821,714700.0],["1994-12-08",4.8821,4.9147,4.7188,4.7351,479500.0],["1994-12-09",4.7351,4.7841,4.6861,4.7841,410400.0],["1994-12-12",4.7678,4.9311,4.7678,4.8821,352000.0],["1994-12-13",4.8658,4.8984,4.8004,4.8331,343400.0],["1994-12-14",4.8984,4.9311,4.8004,4.8331,689100.0],["1994-12-15",4.8494,4.9637,4.8331,4.9311,887400.0],["1994-12-16",4.9964,5.0944,4.9637,5.0944,1179700.0],["1994-12-19",5.0617,5.0617,4.9637,5.0454,419700.0],["1994-12-20",5.0617,5.0617,4.9474,4.9637,248900.0],["1994-12-21",4.9637,4.9801,4.9311,4.9637,598100.0],["1994-12-22",4.9964,5.0127,4.9474,5.0127,248100.0],["1994-12-23",5.029,5.0943,4.9964,5.0454,209200.0],["1994-12-27",5.0454,5.1107,5.0454,5.078,219200.0],["1994-12-28",5.0617,5.0617,4.9311,4.9637,196300.0],["1994-12-29",4.9474,4.9964,4.8984,4.9801,283000.0],["1994-12-30",4.9637,5.0127,4.8984,4.8984,264000.0],["1995-01-03",4.8984,5.078,4.8494,5.078,378800.0],["1995-01-04",5.0454,5.078,4.9637,4.9637,273100.0],["1995-01-05",4.9964,5.0943,4.9311,5.0617,624400.0],["1995-01-06",5.078,5.225,5.0617,5.1597,515700.0],["1995-01-09",5.127,5.2903,5.127,5.2903,846400.0],["1995-01-10",5.3066,5.3883,5.2413,5.2576,535900.0],["1995-01-11",5.2903,5.3229,5.1597,5.2903,551800.0],["1995-01-12",5.3066,5.3393,5.274,5.3393,350600.0],["1995-01-13",5.3556,5.4209,5.3066,5.3556,524300.0],["1995-01-16",5.3556,5.3719,5.274,5.2903,407100.0],["1995-01-17",5.3229,5.3229,5.176,5.225,595500.0],["1995-01-18",5.2903,5.3066,5.176,5.225,990100.0],["1995-01-19",5.1923,5.2413,5.1597,5.1597,408200.0],["1995-01-20",5.1597,5.176,5.078,5.1597,674400.0],["1995-01-23",5.1498,5.1992,5.1169,5.1333,512700.0],["1995-01-24",5.1662,5.1991,5.1169,5.1169,361200.0],["1995-01-25",5.1333,5.2156,5.1333,5.1991,354900.0],["1995-01-26",5.2321,5.2814,5.1498,5.1498,504200.0],["1995-01-27",5.1662,5.1827,5.0675,5.0675,404000.0],["1995-01-30",5.084,5.1004,4.9853,5.0182,532900.0],["1995-01-31",5.0017,5.0182,4.9524,4.9853,733600.0],["1995-02-01",4.9688,5.1169,4.9688,5.1169,530200.0],["1995-02-02",5.084,5.2321,5.0675,5.1827,379400.0],["1995-02-03",5.1991,5.265,5.1662,5.1991,464800.0],["1995-02-06",5.2156,5.2485,5.1827,5.2321,560900.0],["1995-02-07",5.2485,5.2485,5.1498,5.1991,424500.0],["1995-02-08",5.1827,5.2814,5.1333,5.265,746900.0],["1995-02-09",5.265,5.265,5.2156,5.2156,449800.0],["1995-02-10",5.2321,5.2485,5.2156,5.2321,271000.0],["1995-02-13",5.2485,5.3966,5.2485,5.3637,797100.0],["1995-02-14",5.3801,5.413,5.3308,5.3637,817200.0],["1995-02-15",5.3308,5.4788,5.3143,5.413,967200.0],["1995-02-16",5.4295,5.4788,5.3143,5.4788,407000.0],["1995-02-17",5.4789,5.4789,5.3637,5.3801,447600.0],["1995-02-21",5.3966,5.4624,5.3472,5.4295,499000.0],["1995-02-22",5.3966,5.5118,5.3966,5.5118,444300.0],["1995-02-23",5.5282,5.5776,5.4624,5.4788,571200.0],["1995-02-24",5.4788,5.594,5.4624,5.5776,870200.0],["1995-02-27",5.5611,5.6105,5.4624,5.4788,612400.0],["1995-02-28",5.4789,5.4789,5.3472,5.3637,388800.0],["1995-03-01",5.3308,5.3637,5.1333,5.1991,1078600.0],["1995-03-02",5.2156,5.2321,5.1498,5.1662,659700.0],["1995-03-03",5.1333,5.1991,5.1004,5.1004,446900.0],["1995-03-06",5.0346,5.1498,5.0182,5.1333,332800.0],["1995-03-07",5.1333,5.1333,5.0182,5.0511,463700.0],["1995-03-08",5.0511,5.1498,5.0346,5.084,667500.0],["1995-03-09",5.1169,5.1662,5.1004,5.1333,271300.0],["1995-03-10",5.1662,5.2321,5.1662,5.2321,470100.0],["1995-03-13",5.2321,5.2321,5.084,5.1169,532000.0],["1995-03-14",5.1827,5.1827,5.0346,5.1333,1047000.0],["1995-03-15",5.1004,5.1004,4.9688,5.0017,731200.0],["1995-03-16",4.9524,4.9688,4.8536,4.903,1244900.0],["1995-03-17",4.9194,4.9359,4.8701,4.903,1051600.0],["1995-03-20",4.9359,4.9688,4.8701,4.903,491300.0],["1995-03-21",4.8865,4.9688,4.8865,4.9524,684900.0],["1995-03-22",4.9359,5.0182,4.903,4.9688,411100.0],["1995-03-23",4.9853,5.0346,4.9524,5.0346,381000.0],["1995-03-24",5.0182,5.1004,5.0017,5.0511,450600.0],["1995-03-27",5.0511,5.0511,4.9359,4.9524,576900.0],["1995-03-28",4.9688,5.0346,4.9524,5.0346,817500.0],["1995-03-29",5.0017,5.1498,4.9688,5.1333,653600.0],["1995-03-30",5.1662,5.265,5.1169,5.1991,650300.0],["1995-03-31",5.1662,5.2156,5.1004,5.1169,408400.0],["1995-04-03",5.1333,5.1991,5.0675,5.1991,446400.0],["1995-04-04",5.1991,5.2814,5.1991,5.2814,511200.0],["1995-04-05",5.2814,5.2979,5.2321,5.265,386800.0],["1995-04-06",5.2814,5.3143,5.1662,5.1991,710200.0],["1995-04-07",5.2156,5.2321,5.1827,5.2321,584700.0],["1995-04-10",5.2321,5.3143,5.2156,5.265,433300.0],["1995-04-11",5.3308,5.3472,5.2156,5.2321,477100.0],["1995-04-12",5.2485,5.2979,5.2156,5.2979,429900.0],["1995-04-13",5.2979,5.3308,5.2321,5.2485,270300.0],["1995-04-17",5.2814,5.2979,5.0182,5.0182,736200.0],["1995-04-18",5.0017,5.084,4.9359,5.0511,1253300.0],["1995-04-19",5.084,5.1827,5.0346,5.1169,430900.0],["1995-04-20",5.1169,5.2814,5.0511,5.1333,941900.0],["1995-04-21",5.1991,5.2979,5.1827,5.2979,697800.0],["1995-04-24",5.2979,5.3143,5.2485,5.3143,412300.0],["1995-04-25",5.2814,5.3637,5.2814,5.3637,652100.0],["1995-04-26",5.5118,5.5447,5.5118,5.5282,30900.0],["1995-04-27",5.413,5.4624,5.3966,5.4624,565000.0],["1995-04-28",5.4624,5.5776,5.4624,5.5282,893000.0],["1995-05-01",5.4983,5.598,5.4817,5.598,456800.0],["1995-05-02",5.5814,5.5814,5.5315,5.5481,564200.0],["1995-05-03",5.5481,5.598,5.5481,5.5814,579400.0],["1995-05-04",5.5814,5.598,5.5481,5.5814,612200.0],["1995-05-05",5.6146,5.6146,5.4485,5.4983,649700.0],["1995-05-08",5.4817,5.6312,5.4817,5.6312,1070100.0],["1995-05-09",5.6146,5.7143,5.6146,5.7143,863300.0],["1995-05-10",5.6976,5.7309,5.6146,5.6976,544500.0],["1995-05-11",5.6976,5.7143,5.6644,5.6976,362900.0],["1995-05-12",5.681,5.7973,5.681,5.7807,726200.0],["1995-05-15",5.8139,5.8139,5.7641,5.8139,577600.0],["1995-05-16",5.8139,5.8804,5.8139,5.8139,623500.0],["1995-05-17",5.8471,5.8638,5.7973,5.8139,866600.0],["1995-05-18",5.8305,5.8471,5.6478,5.6478,591500.0],["1995-05-19",5.681,5.7475,5.6478,5.681,779900.0],["1995-05-22",5.6644,5.7641,5.6478,5.7143,361400.0],["1995-05-23",5.7475,5.7475,5.681,5.7309,367400.0],["1995-05-24",5.6976,5.8804,5.6976,5.8804,808900.0],["1995-05-25",5.8638,5.8804,5.7807,5.8305,829400.0],["1995-05-26",5.7973,5.8305,5.7641,5.8139,532100.0],["1995-05-30",5.8139,5.8471,5.8139,5.8305,411200.0],["1995-05-31",5.8305,5.8638,5.8139,5.8305,564000.0],["1995-06-01",5.8305,5.8305,5.7973,5.7973,382900.0],["1995-06-02",5.7475,5.7641,5.6976,5.7143,522400.0],["1995-06-05",5.7309,5.9634,5.7143,5.9302,623100.0],["1995-06-06",5.9634,5.98,5.9302,5.9634,386400.0],["1995-06-07",5.9468,5.9966,5.9468,5.98,405200.0],["1995-06-08",5.9468,6.0631,5.9468,6.0465,426700.0],["1995-06-09",5.9966,5.9966,5.897,5.9468,883300.0],["1995-06-12",6.0133,6.0797,6.0133,6.0631,651800.0],["1995-06-13",6.0631,6.2292,6.0465,6.196,956600.0],["1995-06-14",6.1461,6.1628,6.0465,6.0797,601400.0],["1995-06-15",5.98,5.98,5.8804,5.9323,754200.0],["1995-06-16",5.897,5.9136,5.8638,5.897,893100.0],["1995-06-19",5.8804,5.9136,5.8305,5.8638,585200.0],["1995-06-20",5.8804,5.9136,5.8305,5.9136,409400.0],["1995-06-21",5.897,5.9136,5.8638,5.9136,371500.0],["1995-06-22",5.9468,6.196,5.9302,6.196,920000.0],["1995-06-23",6.1461,6.1794,6.0963,6.1295,550300.0],["1995-06-26",6.1461,6.1794,6.1295,6.1794,356000.0],["1995-06-27",6.1295,6.1628,6.0465,6.0465,513300.0],["1995-06-28",6.0465,6.1129,6.0133,6.1129,341200.0],["1995-06-29",6.0797,6.1129,6.0299,6.0631,335400.0],["1995-06-30",6.0797,6.2956,6.0797,6.2624,626000.0],["1995-07-03",6.279,6.2956,6.2458,6.2956,257000.0],["1995-07-05",6.2458,6.3621,6.2292,6.3455,511000.0],["1995-07-06",6.3123,6.4784,6.3123,6.4451,756500.0],["1995-07-07",6.4451,6.6279,6.4451,6.4451,759300.0],["1995-07-10",6.4784,6.6943,6.4784,6.6445,1064900.0],["1995-07-11",6.5946,6.6279,6.4119,6.4285,1241100.0],["1995-07-12",6.4285,6.6113,6.3455,6.6113,677100.0],["1995-07-13",6.5448,6.6113,6.4618,6.5116,369200.0],["1995-07-14",6.4784,6.495,6.3289,6.3787,367700.0],["1995-07-17",6.3455,6.4285,6.2292,6.4285,393000.0],["1995-07-18",6.4119,6.4285,6.2624,6.2956,325500.0],["1995-07-19",6.2624,6.3455,6.0465,6.1794,422200.0],["1995-07-20",6.1794,6.3787,6.1794,6.3621,398500.0],["1995-07-21",6.3621,6.3621,6.1628,6.2126,866400.0],["1995-07-24",6.2458,6.3123,6.1794,6.2458,272200.0],["1995-07-25",6.2624,6.3289,6.196,6.2624,484600.0],["1995-07-26",6.316,6.3328,6.249,6.2993,361300.0],["1995-07-27",6.3328,6.4166,6.316,6.4166,624000.0],["1995-07-28",6.4166,6.4333,6.316,6.3328,339300.0],["1995-07-31",6.3495,6.3663,6.2658,6.2658,317200.0],["1995-08-01",6.2658,6.3663,6.1653,6.2658,524200.0],["1995-08-02",6.3328,6.383,6.2155,6.2155,380900.0],["1995-08-03",6.2155,6.316,6.182,6.2993,374300.0],["1995-08-04",6.2993,6.316,6.182,6.2825,344500.0],["1995-08-07",6.2825,6.5171,6.2825,6.4836,461200.0],["1995-08-08",6.5338,6.5338,6.4333,6.4668,324800.0],["1995-08-09",6.4501,6.4668,6.3495,6.383,295600.0],["1995-08-10",6.3998,6.3998,6.1653,6.1988,305800.0],["1995-08-11",6.2155,6.2658,6.0647,6.0815,563100.0],["1995-08-14",6.0815,6.2155,6.0815,6.1653,289100.0],["1995-08-15",6.1317,6.1485,5.9977,6.0815,452000.0],["1995-08-16",6.048,6.2323,6.0145,6.182,439100.0],["1995-08-17",6.1988,6.2323,6.1653,6.1988,226500.0],["1995-08-18",6.2323,6.2825,6.2155,6.2323,414200.0],["1995-08-21",6.1988,6.3663,6.1317,6.1653,285100.0],["1995-08-22",6.182,6.249,6.1653,6.2323,161000.0],["1995-08-23",6.2155,6.2155,6.0312,6.0312,415800.0],["1995-08-24",6.0312,6.115,6.0312,6.0647,332700.0],["1995-08-25",6.0815,6.182,6.0815,6.1653,307300.0],["1995-08-28",6.1653,6.2323,6.1653,6.1988,334300.0],["1995-08-29",6.2323,6.2658,6.182,6.2155,271200.0],["1995-08-30",6.1988,6.2323,6.182,6.182,239900.0],["1995-08-31",6.1988,6.2155,6.1653,6.1653,219300.0],["1995-09-01",6.182,6.1988,6.1653,6.182,268000.0],["1995-09-05",6.2155,6.383,6.2155,6.3663,665400.0],["1995-09-06",6.3663,6.3998,6.316,6.3663,342400.0],["1995-09-07",6.383,6.3998,6.3328,6.383,225000.0],["1995-09-08",6.383,6.4501,6.3663,6.4333,430800.0],["1995-09-11",6.4501,6.4501,6.3998,6.4166,248400.0],["1995-09-12",6.4333,6.4333,6.383,6.4166,324100.0],["1995-09-13",6.383,6.383,6.3328,6.3328,268300.0],["1995-09-14",6.3998,6.3998,6.3328,6.3998,334800.0],["1995-09-15",6.4333,6.4333,6.316,6.3663,454300.0],["1995-09-18",6.3328,6.3328,6.2323,6.2323,353100.0],["1995-09-19",6.2323,6.249,6.0982,6.2155,480200.0],["1995-09-20",6.182,6.2825,6.182,6.2323,211400.0],["1995-09-21",6.2323,6.2323,6.0982,6.1317,238400.0],["1995-09-22",6.0982,6.1485,6.0647,6.0815,317700.0],["1995-09-25",6.0815,6.1485,6.0647,6.115,240400.0],["1995-09-26",6.182,6.2323,6.1317,6.1485,451600.0],["1995-09-27",6.1485,6.1653,6.048,6.0982,329200.0],["1995-09-28",6.0982,6.1485,6.0815,6.0815,412400.0],["1995-09-29",6.0982,6.2155,6.0982,6.115,542500.0],["1995-10-02",6.1317,6.1988,6.115,6.1653,276000.0],["1995-10-03",6.1653,6.182,6.0647,6.0982,707600.0],["1995-10-04",6.115,6.1317,6.048,6.048,413500.0],["1995-10-05",6.048,6.2155,6.048,6.182,421900.0],["1995-10-06",6.1653,6.1988,6.0982,6.0982,256300.0],["1995-10-09",6.0982,6.0982,5.9977,5.9977,392900.0],["1995-10-10",5.9977,6.249,5.981,6.2155,555600.0],["1995-10-11",6.1988,6.2323,6.115,6.1485,336900.0],["1995-10-12",6.1485,6.1988,6.1317,6.182,304100.0],["1995-10-13",6.2155,6.4333,6.1988,6.383,426900.0],["1995-10-16",6.3998,6.4333,6.3663,6.3663,258000.0],["1995-10-17",6.3663,6.3663,6.2825,6.2993,232600.0],["1995-10-18",6.2825,6.3998,6.2825,6.383,214900.0],["1995-10-19",6.383,6.383,6.2155,6.2825,439800.0],["1995-10-20",6.2825,6.3328,6.249,6.2658,371700.0],["1995-10-23",6.1988,6.2155,6.1653,6.1653,228300.0],["1995-10-24",6.1485,6.1653,6.0982,6.1485,852100.0],["1995-10-25",6.1688,6.2195,6.135,6.1519,551600.0],["1995-10-26",6.1519,6.1688,6.0505,6.0505,1165900.0],["1995-10-27",6.0336,6.135,5.9829,6.0674,954800.0],["1995-10-30",6.1012,6.1096,6.0336,6.0505,307200.0],["1995-10-31",6.0505,6.1181,5.966,5.966,544000.0],["1995-11-01",5.966,6.0167,5.966,5.9998,1150700.0],["1995-11-02",6.0167,6.0505,5.8984,5.9998,372000.0],["1995-11-03",6.0167,6.0674,5.9998,6.0336,326800.0],["1995-11-06",6.0167,6.0336,5.9491,5.966,214300.0],["1995-11-07",5.966,6.135,5.966,6.0505,754300.0],["1995-11-08",6.0674,6.0843,6.0336,6.0843,456800.0],["1995-11-09",6.0843,6.1012,5.9491,5.9829,575100.0],["1995-11-10",5.9322,5.9998,5.9322,5.9491,191300.0],["1995-11-13",5.9491,6.0336,5.9153,5.9998,347300.0],["1995-11-14",5.966,5.9829,5.9153,5.9322,406900.0],["1995-11-15",5.8646,6.0336,5.7632,6.0336,1303800.0],["1995-11-16",5.9998,5.9998,5.8646,5.9322,653700.0],["1995-11-17",5.8815,5.9491,5.8646,5.9153,604600.0],["1995-11-20",5.8984,5.9491,5.8308,5.8646,786400.0],["1995-11-21",5.8139,5.8646,5.7801,5.8139,937300.0],["1995-11-22",5.797,5.9322,5.7294,5.9153,1853300.0],["1995-11-24",5.8984,5.9153,5.8477,5.8646,373800.0],["1995-11-27",5.8646,6.0336,5.8308,5.9998,803200.0],["1995-11-28",5.9998,6.0336,5.8477,5.9998,841700.0],["1995-11-29",6.0843,6.1181,6.0505,6.0674,443400.0],["1995-11-30",6.0674,6.135,5.9998,6.1181,481400.0],["1995-12-01",6.135,6.1857,6.0336,6.1012,281500.0],["1995-12-04",6.1012,6.135,5.9998,6.0167,211300.0],["1995-12-05",5.8984,6.0674,5.8984,6.0674,598600.0],["1995-12-06",6.0843,6.1688,5.9153,5.9491,425600.0],["1995-12-07",5.8984,5.9153,5.8477,5.8984,728600.0],["1995-12-08",5.9153,5.9153,5.7463,5.8477,450900.0],["1995-12-11",5.8139,5.8477,5.7463,5.7801,552400.0],["1995-12-12",5.7463,5.797,5.6618,5.6787,638400.0],["1995-12-13",5.6787,5.7294,5.5265,5.5773,900600.0],["1995-12-14",5.5435,5.6956,5.5435,5.6956,1150800.0],["1995-12-15",5.6956,5.7294,5.6618,5.7125,1061600.0],["1995-12-18",5.628,5.6956,5.5942,5.628,820100.0],["1995-12-19",5.6618,5.797,5.628,5.7632,757800.0],["1995-12-20",5.7632,5.8308,5.6956,5.6956,559400.0],["1995-12-21",5.7125,5.7294,5.6449,5.6956,691400.0],["1995-12-22",5.6956,5.7125,5.6618,5.6956,517100.0],["1995-12-26",5.6618,5.797,5.6618,5.797,331900.0],["1995-12-27",5.797,5.8646,5.7125,5.8477,305600.0],["1995-12-28",5.7801,5.8646,5.7801,5.8308,385300.0],["1995-12-29",5.8139,5.8477,5.797,5.8477,296900.0],["1996-01-02",5.8308,6.135,5.8308,6.135,488600.0],["1996-01-03",6.0674,6.0843,6.0167,6.0336,843900.0],["1996-01-04",6.0167,6.0674,5.8984,5.9322,718600.0],["1996-01-05",5.9153,5.9491,5.7632,5.8308,627300.0],["1996-01-08",5.8139,5.8646,5.7801,5.797,273500.0],["1996-01-09",5.797,5.8308,5.628,5.7103,834700.0],["1996-01-10",5.7632,5.8139,5.7294,5.7294,547900.0],["1996-01-11",5.7632,5.8646,5.7632,5.8646,1096200.0],["1996-01-12",5.8646,5.9153,5.7632,5.7632,644600.0],["1996-01-15",5.6956,5.7294,5.6111,5.6111,738200.0],["1996-01-16",5.4589,5.5773,5.3998,5.5604,1429400.0],["1996-01-17",5.4758,5.5942,5.4758,5.5942,581400.0],["1996-01-18",5.5773,5.5773,5.442,5.4928,419400.0],["1996-01-19",5.4589,5.6111,5.4251,5.5604,846600.0],["1996-01-22",5.6956,5.8477,5.6787,5.7632,556200.0],["1996-01-23",5.7547,5.7547,5.5773,5.6111,534600.0],["1996-01-24",5.5773,5.6111,5.5434,5.5773,459600.0],["1996-01-25",5.5773,5.7801,5.5434,5.7294,489300.0],["1996-01-26",5.7632,5.7632,5.6618,5.7294,411400.0],["1996-01-29",5.7125,5.9829,5.7125,5.966,658600.0],["1996-01-30",5.9998,6.2533,5.9829,6.1519,1090500.0],["1996-01-31",6.1212,6.2917,6.0871,6.2917,1049600.0],["1996-02-01",6.2576,6.2576,6.1212,6.1382,544100.0],["1996-02-02",6.1212,6.1723,6.1212,6.1382,463300.0],["1996-02-05",6.1041,6.1212,6.0359,6.1212,373500.0],["1996-02-06",6.1041,6.2235,6.07,6.2235,446300.0],["1996-02-07",6.2235,6.3258,6.2064,6.3087,398900.0],["1996-02-08",6.2746,6.2917,6.1894,6.2405,576800.0],["1996-02-09",6.2064,6.3087,6.1382,6.1723,867700.0],["1996-02-12",6.2405,6.411,6.2235,6.3599,915400.0],["1996-02-13",6.3087,6.3428,6.1894,6.2064,1153800.0],["1996-02-14",6.1723,6.2064,5.9848,6.1212,642300.0],["1996-02-15",6.1212,6.1382,6.0189,6.0359,268600.0],["1996-02-16",5.9677,6.0871,5.8825,5.9677,561500.0],["1996-02-20",5.8313,5.9336,5.8313,5.8484,362300.0],["1996-02-21",5.8654,6.0189,5.8654,5.9848,303300.0],["1996-02-22",6.0189,6.1723,6.0018,6.1382,835400.0],["1996-02-23",6.1382,6.1723,6.0871,6.1382,739700.0],["1996-02-26",6.1041,6.1382,6.0871,6.1041,811400.0],["1996-02-27",6.07,6.0871,5.9848,6.0189,673300.0],["1996-02-28",6.053,6.0871,5.9336,5.9336,484900.0],["1996-02-29",5.8484,5.8654,5.7802,5.7802,481100.0],["1996-03-01",5.7972,5.8143,5.6949,5.729,1243600.0],["1996-03-04",5.712,6.0871,5.6949,6.0018,1707800.0],["1996-03-05",5.9677,5.9848,5.8484,5.9336,664100.0],["1996-03-06",5.9336,5.9677,5.8484,5.9166,822300.0],["1996-03-07",5.9166,6.1894,5.9166,6.1553,1258000.0],["1996-03-08",6.0359,6.1723,6.0018,6.0359,1528200.0],["1996-03-11",6.0359,6.1723,6.0018,6.1553,1160900.0],["1996-03-12",6.1382,6.1553,6.07,6.1382,978300.0],["1996-03-13",6.1212,6.1382,6.053,6.1382,503600.0],["1996-03-14",6.1212,6.2064,6.0871,6.1382,959900.0],["1996-03-15",6.1553,6.2405,6.1382,6.2405,1107400.0],["1996-03-18",6.2405,6.6327,6.2405,6.5134,1335000.0],["1996-03-19",6.6498,6.7521,6.5304,6.6327,1415200.0],["1996-03-20",6.6157,6.6157,6.411,6.4793,602700.0],["1996-03-21",6.4622,6.4793,6.394,6.4111,480400.0],["1996-03-22",6.394,6.394,6.3087,6.3428,365600.0],["1996-03-25",6.3769,6.4451,6.3769,6.394,484000.0],["1996-03-26",6.411,6.4622,6.3599,6.4452,258600.0],["1996-03-27",6.4281,6.4451,6.3428,6.394,327100.0],["1996-03-28",6.3428,6.3599,6.2917,6.3258,457000.0],["1996-03-29",6.3428,6.4622,6.2917,6.2917,904800.0],["1996-04-01",6.2917,6.2917,6.2576,6.2746,979400.0],["1996-04-02",6.3087,6.4281,6.3087,6.4111,629400.0],["1996-04-03",6.3769,6.394,6.3258,6.3428,355100.0],["1996-04-04",6.3428,6.3769,6.3258,6.3428,397700.0],["1996-04-08",6.2405,6.2746,6.2064,6.2746,433900.0],["1996-04-09",6.394,6.4963,6.3599,6.4452,840100.0],["1996-04-10",6.3599,6.5645,6.3599,6.4452,793400.0],["1996-04-11",6.411,6.5134,6.3258,6.3599,555200.0],["1996-04-12",6.3599,6.4111,6.2917,6.4111,522300.0],["1996-04-15",6.4281,6.4622,6.394,6.4452,209000.0],["1996-04-16",6.6839,6.735,6.6327,6.6668,1439500.0],["1996-04-17",6.6327,6.6327,6.5645,6.6327,500800.0],["1996-04-18",6.6327,6.6839,6.6157,6.6839,256100.0],["1996-04-19",6.6839,6.6839,6.5304,6.5475,534200.0],["1996-04-22",6.5475,6.5986,6.5304,6.5645,424500.0],["1996-04-23",6.5475,6.5986,6.5134,6.5475,350200.0],["1996-04-24",6.5645,6.5645,6.4793,6.5134,347800.0],["1996-04-25",6.5475,6.6668,6.5475,6.5816,939700.0],["1996-04-26",6.5816,6.6668,6.4963,6.5304,597700.0],["1996-04-29",6.5475,6.8032,6.5475,6.7691,892600.0],["1996-04-30",6.7862,6.7862,6.7009,6.7521,668900.0],["1996-05-01",6.7211,6.8586,6.532,6.6352,401500.0],["1996-05-02",6.5492,6.6696,6.5492,6.5664,496700.0],["1996-05-03",6.5664,6.8415,6.532,6.7727,878700.0],["1996-05-06",6.7899,6.8071,6.6524,6.6867,472400.0],["1996-05-07",6.6524,6.6696,6.5492,6.5664,404300.0],["1996-05-08",6.4633,6.6696,6.4461,6.6524,390300.0],["1996-05-09",6.6008,6.6352,6.4633,6.5148,444900.0],["1996-05-10",6.6008,6.6008,6.5148,6.5492,250500.0],["1996-05-13",6.5664,6.8243,6.5664,6.7727,475500.0],["1996-05-14",6.7727,6.7899,6.6524,6.7555,420900.0],["1996-05-15",6.7555,6.8071,6.5836,6.7211,609700.0],["1996-05-16",6.6352,6.7039,6.618,6.6352,408100.0],["1996-05-17",6.7039,6.7727,6.6695,6.7383,534000.0],["1996-05-20",6.7727,6.8071,6.6867,6.7899,370300.0],["1996-05-21",6.7555,6.7899,6.6524,6.7383,394400.0],["1996-05-22",6.7211,6.7555,6.6008,6.6008,546600.0],["1996-05-23",6.7555,6.7555,6.5664,6.6696,543000.0],["1996-05-24",6.6696,6.7039,6.618,6.6352,618500.0],["1996-05-28",6.618,6.6352,6.4805,6.4977,354300.0],["1996-05-29",6.5148,6.5148,6.4117,6.4461,434000.0],["1996-05-30",6.4461,6.4633,6.343,6.4289,545000.0],["1996-05-31",6.3601,6.4117,6.2398,6.2398,384300.0],["1996-06-03",6.257,6.3258,6.2226,6.2742,527400.0],["1996-06-04",6.3258,6.3258,6.257,6.3086,261700.0],["1996-06-05",6.3258,6.3945,6.2914,6.3945,209400.0],["1996-06-06",6.3945,6.3945,6.3086,6.343,246500.0],["1996-06-07",6.2226,6.4289,6.2054,6.3945,447400.0],["1996-06-10",6.3945,6.3945,6.3601,6.3773,173500.0],["1996-06-11",6.3773,6.532,6.3773,6.532,455000.0],["1996-06-12",6.5492,6.5664,6.532,6.5492,240400.0],["1996-06-13",6.5148,6.5148,6.3773,6.4117,252500.0],["1996-06-14",6.4461,6.532,6.3601,6.3601,527000.0],["1996-06-17",6.3601,6.4977,6.343,6.4633,258100.0],["1996-06-18",6.4977,6.5836,6.4977,6.532,427500.0],["1996-06-19",6.5148,6.5836,6.4461,6.4805,417800.0],["1996-06-20",6.4977,6.532,6.4117,6.4461,225400.0],["1996-06-21",6.4461,6.4461,6.3429,6.4117,682700.0],["1996-06-24",6.4289,6.4289,6.2742,6.3258,464500.0],["1996-06-25",6.3258,6.3258,6.0679,6.1195,319600.0],["1996-06-26",6.1023,6.1711,6.0163,6.0335,590000.0],["1996-06-27",5.9648,5.9648,5.8788,5.896,575900.0],["1996-06-28",5.896,5.9648,5.8445,5.8445,761500.0],["1996-07-01",5.8788,5.982,5.8616,5.9476,828000.0],["1996-07-02",5.9476,5.9476,5.8445,5.8445,1002900.0],["1996-07-03",5.8616,5.896,5.7929,5.8273,584200.0],["1996-07-05",5.7413,5.7757,5.7241,5.7241,217100.0],["1996-07-08",5.6897,5.7413,5.6897,5.7241,578200.0],["1996-07-09",5.7585,5.8445,5.7413,5.7929,1241700.0],["1996-07-10",5.8101,5.8445,5.6726,5.8445,681900.0],["1996-07-11",5.8788,5.9476,5.7757,5.9132,788800.0],["1996-07-12",5.9132,5.982,5.8101,5.8445,595200.0],["1996-07-15",5.8445,5.9132,5.7069,5.7069,426600.0],["1996-07-16",5.7241,5.7241,5.4319,5.7069,967100.0],["1996-07-17",5.8788,6.1195,5.8445,6.0335,864700.0],["1996-07-18",6.0163,6.0679,5.9992,6.0335,473000.0],["1996-07-19",6.0335,6.0679,5.9648,6.0679,441700.0],["1996-07-22",5.9992,6.0335,5.8445,5.9648,321500.0],["1996-07-23",5.9648,5.9648,5.8788,5.8788,326400.0],["1996-07-24",5.7069,5.8273,5.7069,5.8273,317900.0],["1996-07-25",5.8273,5.896,5.7929,5.7929,220400.0],["1996-07-26",5.8101,5.8616,5.7929,5.8445,206700.0],["1996-07-29",5.8616,5.896,5.8273,5.8273,193500.0],["1996-07-30",5.8273,5.8273,5.7929,5.8273,185500.0],["1996-07-31",5.8307,5.8741,5.7787,5.7787,428900.0],["1996-08-01",5.744,5.8654,5.7266,5.8654,546800.0],["1996-08-02",5.8654,6.0216,5.8654,6.0216,335300.0],["1996-08-05",6.0216,6.1257,6.0043,6.039,353600.0],["1996-08-06",6.0216,6.0216,5.9696,6.0043,253100.0],["1996-08-07",6.039,6.1084,6.039,6.091,485700.0],["1996-08-08",6.091,6.1604,6.0563,6.1431,426600.0],["1996-08-09",6.1778,6.2472,6.1257,6.1604,256200.0],["1996-08-12",6.1604,6.2125,6.0563,6.1952,363000.0],["1996-08-13",6.1778,6.2646,6.1604,6.2299,370800.0],["1996-08-14",6.2299,6.3513,6.2299,6.2819,423700.0],["1996-08-15",6.2819,6.3513,6.2646,6.334,329800.0],["1996-08-16",6.3513,6.3513,6.2993,6.334,270400.0],["1996-08-19",6.334,6.3513,6.2646,6.2993,259400.0],["1996-08-20",6.2819,6.334,6.2646,6.334,191300.0],["1996-08-21",6.334,6.4034,6.3166,6.386,325100.0],["1996-08-22",6.386,6.4902,6.3513,6.4728,357700.0],["1996-08-23",6.4728,6.5769,6.4728,6.5249,395500.0],["1996-08-26",6.5075,6.6116,6.4902,6.5075,393700.0],["1996-08-27",6.5075,6.5075,6.4034,6.4381,325800.0],["1996-08-28",6.4381,6.5075,6.4381,6.4902,329300.0],["1996-08-29",6.4728,6.4902,6.2819,6.2993,254600.0],["1996-08-30",6.2646,6.2646,6.1257,6.1952,276100.0],["1996-09-03",6.1604,6.2125,6.091,6.2125,235400.0],["1996-09-04",6.1952,6.3166,6.1778,6.2993,447200.0],["1996-09-05",6.2472,6.2646,6.1257,6.1431,243200.0],["1996-09-06",6.091,6.2299,6.0563,6.1604,317200.0],["1996-09-09",6.1952,6.2299,6.1778,6.2299,166700.0],["1996-09-10",6.2472,6.2472,6.1604,6.2125,180500.0],["1996-09-11",6.1778,6.2125,6.1604,6.1952,142600.0],["1996-09-12",6.2646,6.3687,6.2646,6.334,642400.0],["1996-09-13",6.4034,6.5769,6.3687,6.5769,376100.0],["1996-09-16",6.6116,6.6984,6.5943,6.6811,459500.0],["1996-09-17",6.6463,6.6984,6.5769,6.6116,335600.0],["1996-09-18",6.5943,6.5943,6.5075,6.5422,280200.0],["1996-09-19",6.4902,6.5075,6.334,6.4207,404500.0],["1996-09-20",6.4728,6.5075,6.4207,6.4728,407100.0],["1996-09-23",6.4728,6.5249,6.4034,6.4555,172500.0],["1996-09-24",6.4555,6.4555,6.3687,6.4207,331600.0],["1996-09-25",6.4555,6.4728,6.3513,6.3687,183500.0],["1996-09-26",6.3513,6.4034,6.2993,6.3687,284000.0],["1996-09-27",6.3687,6.386,6.3166,6.3687,248200.0],["1996-09-30",6.3687,6.4728,6.3687,6.4034,471200.0],["1996-10-01",6.3513,6.386,6.2819,6.2993,372300.0],["1996-10-02",6.3166,6.3687,6.2646,6.2993,281800.0],["1996-10-03",6.2993,6.4381,6.2993,6.4034,294000.0],["1996-10-04",6.4034,6.4728,6.386,6.4381,254700.0],["1996-10-07",6.4381,6.4902,6.4034,6.4207,177100.0],["1996-10-08",6.4381,6.4728,6.2299,6.2472,268100.0],["1996-10-09",6.2472,6.3166,6.1778,6.2646,212900.0],["1996-10-10",6.2299,6.2646,6.2125,6.2472,79200.0],["1996-10-11",6.2472,6.4034,6.2472,6.3513,276200.0],["1996-10-14",6.334,6.4381,6.334,6.4034,175700.0],["1996-10-15",6.4034,6.4902,6.2993,6.3513,314000.0],["1996-10-16",6.334,6.3513,6.2646,6.3166,184300.0],["1996-10-17",6.2993,6.334,6.2646,6.3166,359300.0],["1996-10-18",6.334,6.3513,6.3166,6.3513,284200.0],["1996-10-21",6.3513,6.4207,6.334,6.4207,208500.0],["1996-10-22",6.4208,6.5075,6.3513,6.386,176600.0],["1996-10-23",6.334,6.386,6.2646,6.386,189200.0],["1996-10-24",6.3513,6.4207,6.2993,6.334,119900.0],["1996-10-25",6.334,6.4034,6.334,6.334,89000.0],["1996-10-28",6.334,6.386,6.3166,6.3513,561300.0],["1996-10-29",6.4207,6.4902,6.386,6.4555,232900.0],["1996-10-30",6.4765,6.4765,6.3364,6.3714,204600.0],["1996-10-31",6.3714,6.424,6.3364,6.424,266500.0],["1996-11-01",6.424,6.4415,6.3889,6.424,235300.0],["1996-11-04",6.3364,6.3714,6.2139,6.2664,514800.0],["1996-11-05",6.2664,6.2664,6.1789,6.2139,287200.0],["1996-11-06",6.1789,6.3014,6.1439,6.3014,550800.0],["1996-11-07",6.2664,6.3364,6.2139,6.2839,240900.0],["1996-11-08",6.3539,6.3889,6.3014,6.3889,360900.0],["1996-11-11",6.3714,6.4064,6.3539,6.3539,265900.0],["1996-11-12",6.3714,6.3889,6.3364,6.3714,361300.0],["1996-11-13",6.3714,6.4064,6.3364,6.3714,258900.0],["1996-11-14",6.3189,6.3539,6.2839,6.3364,298400.0],["1996-11-15",6.494,6.5115,6.4239,6.494,499200.0],["1996-11-18",6.4765,6.4765,6.2839,6.3364,456500.0],["1996-11-19",6.3539,6.459,6.3145,6.459,705300.0],["1996-11-20",6.4239,6.529,6.3889,6.529,330600.0],["1996-11-21",6.5465,6.5815,6.494,6.529,244200.0],["1996-11-22",6.5465,6.564,6.459,6.564,270600.0],["1996-11-25",6.564,6.599,6.529,6.564,292200.0],["1996-11-26",6.529,6.599,6.459,6.4765,413200.0],["1996-11-27",6.4064,6.459,6.3714,6.4415,334000.0],["1996-11-29",6.4064,6.4765,6.3714,6.4415,163700.0],["1996-12-02",6.4239,6.6165,6.3714,6.599,475100.0],["1996-12-03",6.5815,6.669,6.4415,6.564,457400.0],["1996-12-04",6.5815,6.634,6.529,6.599,394200.0],["1996-12-05",6.564,6.6515,6.4765,6.564,381400.0],["1996-12-06",6.494,6.669,6.4765,6.6165,332700.0],["1996-12-09",6.634,6.634,6.529,6.564,268100.0],["1996-12-10",6.5815,6.634,6.564,6.599,261900.0],["1996-12-11",6.529,6.6165,6.529,6.5815,496300.0],["1996-12-12",6.564,6.5815,6.494,6.529,463200.0],["1996-12-13",6.4765,6.494,6.3889,6.424,706300.0],["1996-12-16",6.4239,6.459,6.2839,6.3189,369700.0],["1996-12-17",6.2664,6.3364,6.2314,6.3364,434900.0],["1996-12-18",6.3014,6.5465,6.3014,6.5465,441500.0],["1996-12-19",6.5115,6.5115,6.3714,6.4415,297700.0],["1996-12-20",6.6515,6.6515,6.4765,6.5465,555900.0],["1996-12-23",6.5115,6.529,6.4239,6.459,164700.0],["1996-12-24",6.494,6.5465,6.4765,6.5465,83500.0],["1996-12-26",6.564,6.6165,6.529,6.564,152300.0],["1996-12-27",6.599,6.634,6.5465,6.5815,144200.0],["1996-12-30",6.599,6.739,6.564,6.6865,295000.0],["1996-12-31",6.669,6.704,6.6165,6.634,304600.0],["1997-01-02",6.634,6.634,6.3364,6.599,671200.0],["1997-01-03",6.634,6.6515,6.5465,6.599,216500.0],["1997-01-06",6.6515,6.774,6.634,6.6865,338100.0],["1997-01-07",6.669,6.774,6.669,6.774,437000.0],["1997-01-08",6.8265,6.8615,6.7565,6.8265,547800.0],["1997-01-09",6.7565,6.8265,6.7565,6.809,313800.0],["1997-01-10",6.7215,6.9491,6.6865,6.9491,384800.0],["1997-01-13",6.9491,6.9666,6.844,6.9491,568800.0],["1997-01-14",6.9491,7.0891,6.9141,7.0716,562700.0],["1997-01-15",7.0366,7.0716,6.8966,6.9316,483000.0],["1997-01-16",6.8615,6.9841,6.8615,6.9491,446200.0],["1997-01-17",6.9666,7.0016,6.8966,6.9841,534900.0],["1997-01-20",6.9491,7.0191,6.9141,6.9841,813400.0],["1997-01-21",6.9491,7.0366,6.9316,7.0366,315600.0],["1997-01-22",7.0366,7.0716,6.8615,6.8791,977200.0],["1997-01-23",6.7915,6.7915,6.5465,6.564,780900.0],["1997-01-24",6.5815,6.7565,6.5465,6.6515,489800.0],["1997-01-27",6.6165,6.634,6.4765,6.5115,533600.0],["1997-01-28",6.529,6.564,6.3889,6.459,502700.0],["1997-01-29",6.4801,6.4978,6.3389,6.4272,814700.0],["1997-01-30",6.4625,6.4978,6.4272,6.4625,308200.0],["1997-01-31",6.4625,6.5155,6.4272,6.4272,577100.0],["1997-02-03",6.3742,6.4801,6.3742,6.4801,388300.0],["1997-02-04",6.5155,6.6567,6.5155,6.6037,569300.0],["1997-02-05",6.6391,6.6391,6.4095,6.4625,246600.0],["1997-02-06",6.4801,6.4978,6.4272,6.4448,290200.0],["1997-02-07",6.4801,6.4978,6.4095,6.4978,429600.0],["1997-02-10",6.5155,6.6037,6.4978,6.5331,228200.0],["1997-02-11",6.5331,6.5508,6.4448,6.5508,381300.0],["1997-02-12",6.5508,6.6037,6.4978,6.5508,255100.0],["1997-02-13",6.5331,6.692,6.5331,6.6567,421500.0],["1997-02-14",6.6744,6.7627,6.6391,6.692,399500.0],["1997-02-18",6.6567,6.692,6.6214,6.6567,223600.0],["1997-02-19",6.6214,6.6744,6.4978,6.5508,371900.0],["1997-02-20",6.5155,6.6037,6.4978,6.5155,179100.0],["1997-02-21",6.5155,6.5331,6.4801,6.5331,220100.0],["1997-02-24",6.4978,6.745,6.4625,6.692,643800.0],["1997-02-25",6.6567,6.6567,6.4801,6.5684,272800.0],["1997-02-26",6.5508,6.6744,6.5155,6.6567,333800.0],["1997-02-27",6.6214,6.7097,6.5861,6.6037,277900.0],["1997-02-28",6.5508,6.6567,6.5331,6.5331,383900.0],["1997-03-03",6.4978,6.5684,6.4625,6.5684,262600.0],["1997-03-04",6.5861,6.6391,6.5684,6.5861,275000.0],["1997-03-05",6.5684,6.6567,6.5684,6.6567,292400.0],["1997-03-06",6.6567,6.7273,6.6391,6.6567,415400.0],["1997-03-07",6.692,6.7097,6.6037,6.692,911000.0],["1997-03-10",6.7097,6.798,6.6567,6.798,508500.0],["1997-03-11",6.7803,6.7803,6.6589,6.7097,305500.0],["1997-03-12",6.692,6.7803,6.6567,6.7273,352400.0],["1997-03-13",6.6744,6.692,6.5508,6.5861,178000.0],["1997-03-14",6.6214,6.745,6.6214,6.745,399000.0],["1997-03-17",6.7273,6.8509,6.7097,6.8156,241200.0],["1997-03-18",6.798,6.9039,6.798,6.8686,515800.0],["1997-03-19",6.8686,6.9216,6.7627,6.8333,661000.0],["1997-03-20",6.7803,6.7803,6.7097,6.7273,323600.0],["1997-03-21",6.7803,6.798,6.6744,6.798,607500.0],["1997-03-24",6.798,6.9392,6.798,6.9216,309800.0],["1997-03-25",6.8156,6.8156,6.5508,6.6037,717200.0],["1997-03-26",6.5861,6.7097,6.5861,6.6391,293300.0],["1997-03-27",6.6391,6.6391,6.4272,6.4448,283200.0],["1997-03-31",6.4448,6.4978,6.2859,6.3036,511500.0],["1997-04-01",6.2153,6.3212,6.127,6.1623,931500.0],["1997-04-02",6.1623,6.3389,6.127,6.2859,610900.0],["1997-04-03",6.2683,6.3036,6.1447,6.2859,440500.0],["1997-04-04",6.2153,6.2683,6.2153,6.2683,405200.0],["1997-04-07",6.2329,6.3212,6.2329,6.2859,229000.0],["1997-04-08",6.2683,6.4095,6.2683,6.3919,392600.0],["1997-04-09",6.3742,6.3742,6.2859,6.3036,289500.0],["1997-04-10",6.2859,6.4095,6.2859,6.3389,555800.0],["1997-04-11",6.3036,6.3036,6.127,6.1623,495300.0],["1997-04-14",6.127,6.1623,6.0211,6.0564,306700.0],["1997-04-15",6.1623,6.1976,6.0917,6.127,327300.0],["1997-04-16",6.0917,6.2329,6.0211,6.18,942000.0],["1997-04-17",6.2153,6.3742,6.1976,6.2859,2388500.0],["1997-04-18",6.3565,6.3919,6.2506,6.3036,639200.0],["1997-04-21",6.3036,6.3565,6.2329,6.2506,604300.0],["1997-04-22",6.2859,6.4095,6.2683,6.3919,461500.0],["1997-04-23",6.3565,6.4448,6.3212,6.4095,416900.0],["1997-04-24",6.6037,6.6037,6.4448,6.4625,692800.0],["1997-04-25",6.4801,6.4801,6.3565,6.3919,269800.0],["1997-04-28",6.3565,6.3919,6.3212,6.3212,217100.0],["1997-04-29",6.3565,6.3919,6.3036,6.3919,340700.0],["1997-04-30",6.3954,6.5379,6.3776,6.5201,444100.0],["1997-05-01",6.5023,6.5023,6.3598,6.4667,427800.0],["1997-05-02",6.4667,6.5023,6.4132,6.4845,273100.0],["1997-05-05",6.5201,6.6983,6.4667,6.6983,1323000.0],["1997-05-06",6.6626,6.6805,6.5023,6.5558,465800.0],["1997-05-07",6.5558,6.5736,6.3954,6.4132,590200.0],["1997-05-08",6.3954,6.5736,6.3598,6.5023,526800.0],["1997-05-09",6.5558,6.5736,6.4311,6.5023,212000.0],["1997-05-12",6.5023,6.6983,6.5023,6.6805,430900.0],["1997-05-13",6.6805,6.7873,6.6092,6.7517,621200.0],["1997-05-14",6.7695,6.823,6.6626,6.6983,589300.0],["1997-05-15",6.7517,6.8764,6.7161,6.8586,623800.0],["1997-05-16",6.8408,6.8942,6.7517,6.7517,635900.0],["1997-05-19",6.8052,6.8942,6.8052,6.8408,366900.0],["1997-05-20",6.8408,6.9477,6.7695,6.9299,335900.0],["1997-05-21",6.9299,7.0546,6.8408,6.9655,756800.0],["1997-05-22",6.9833,7.0546,6.912,7.0189,824900.0],["1997-05-23",7.108,7.2149,7.0546,7.1971,581700.0],["1997-05-27",7.1971,7.1971,7.1258,7.1436,388700.0],["1997-05-28",7.1258,7.1793,7.108,7.1436,306100.0],["1997-05-29",7.1614,7.2149,7.1258,7.1793,233000.0],["1997-05-30",7.1615,7.1615,7.0368,7.108,501100.0],["1997-06-02",7.108,7.1436,7.0546,7.0724,417900.0],["1997-06-03",7.0011,7.108,6.9655,7.0724,381400.0],["1997-06-04",7.0724,7.0902,7.0546,7.0724,367900.0],["1997-06-05",7.0724,7.1614,7.0724,7.1258,250600.0],["1997-06-06",7.0902,7.1614,7.0011,7.1614,270000.0],["1997-06-09",7.1614,7.1793,7.0724,7.0724,554600.0],["1997-06-10",7.1436,7.2505,7.0902,7.1971,321200.0],["1997-06-11",7.2149,7.6603,7.2149,7.6068,1084700.0],["1997-06-12",7.7137,7.8384,7.6781,7.785,864800.0],["1997-06-13",7.7671,7.8206,7.6424,7.6781,663000.0],["1997-06-16",7.6424,7.6603,7.4999,7.5534,470500.0],["1997-06-17",7.5534,7.6246,7.4643,7.4821,509300.0],["1997-06-18",7.5712,7.6603,7.5177,7.6603,605700.0],["1997-06-19",7.6781,7.874,7.6068,7.874,753500.0],["1997-06-20",7.8562,7.8562,7.7315,7.8206,790600.0],["1997-06-23",7.7671,7.7671,7.4643,7.4821,451600.0],["1997-06-24",7.4821,7.785,7.4465,7.7582,694200.0],["1997-06-25",7.6603,7.6692,7.491,7.5445,588100.0],["1997-06-26",7.5177,7.687,7.4999,7.6068,307100.0],["1997-06-27",7.6424,7.6603,7.5177,7.5623,244600.0],["1997-06-30",7.5979,7.6246,7.4109,7.4109,358400.0],["1997-07-01",7.3841,7.5356,7.3396,7.4732,379300.0],["1997-07-02",7.5088,7.5088,7.3574,7.4287,358900.0],["1997-07-03",7.4643,7.5177,7.4287,7.4554,311800.0],["1997-07-07",7.4821,7.589,7.4643,7.5445,660100.0],["1997-07-08",7.6781,8.07,7.6246,8.0522,947700.0],["1997-07-09",8.0165,8.1056,7.874,8.0433,775200.0],["1997-07-10",8.1234,8.257,8.1234,8.257,598200.0],["1997-07-11",8.2214,8.257,8.1145,8.1502,303000.0],["1997-07-14",8.1502,8.1947,8.0076,8.0878,340200.0],["1997-07-15",8.0878,8.1234,7.9008,8.1234,367900.0],["1997-07-16",8.4797,8.4797,8.3016,8.4263,830000.0],["1997-07-17",8.5154,8.6668,8.4975,8.5421,878600.0],["1997-07-18",8.5332,8.551,8.266,8.4619,810100.0],["1997-07-21",8.4708,8.4708,8.3194,8.3907,520100.0],["1997-07-22",8.3996,8.6222,8.3817,8.6133,386500.0],["1997-07-23",8.6133,8.6935,8.5154,8.6222,585600.0],["1997-07-24",8.6579,8.7202,8.5688,8.6757,551500.0],["1997-07-25",8.6757,8.7024,8.4886,8.5421,293800.0],["1997-07-28",8.5421,8.5866,8.4708,8.5777,387600.0],["1997-07-29",8.5332,8.8449,8.5332,8.8182,463800.0],["1997-07-30",8.7949,8.9294,8.7411,8.9114,547200.0],["1997-07-31",8.9114,9.0101,8.8935,8.9294,466600.0],["1997-08-01",8.9114,8.9383,8.5528,8.8756,632200.0],["1997-08-04",8.8756,9.037,8.759,9.037,392500.0],["1997-08-05",9.0011,9.0101,8.8487,8.9294,253200.0],["1997-08-06",8.9294,8.9921,8.8666,8.9742,348800.0],["1997-08-07",8.9742,9.0101,8.8935,8.9832,332700.0],["1997-08-08",8.8397,8.9114,8.759,8.8756,473900.0],["1997-08-11",8.8845,9.0638,8.8218,9.0549,357500.0],["1997-08-12",9.0907,9.1714,8.8487,8.8756,300700.0],["1997-08-13",8.9025,8.9473,8.6963,8.8308,410300.0],["1997-08-14",8.8666,8.9563,8.8039,8.9563,419200.0],["1997-08-15",8.8576,8.8845,8.6246,8.6246,318100.0],["1997-08-18",8.5887,8.6246,8.4094,8.5977,491700.0],["1997-08-19",8.517,8.6335,8.4901,8.5618,787200.0],["1997-08-20",8.5618,8.759,8.4273,8.7411,563800.0],["1997-08-21",8.7411,8.768,8.499,8.5439,408900.0],["1997-08-22",8.3377,8.517,8.3018,8.4901,413000.0],["1997-08-25",8.5259,8.5708,8.4721,8.517,191500.0],["1997-08-26",8.4811,8.7232,8.4452,8.5349,286300.0],["1997-08-27",8.4721,8.517,8.3377,8.4901,202400.0],["1997-08-28",8.4632,8.5977,8.3646,8.4184,402800.0],["1997-08-29",8.3825,8.3825,8.2839,8.2839,158000.0],["1997-09-02",8.3018,8.3915,8.2749,8.3287,441400.0],["1997-09-03",8.3646,8.4184,8.2928,8.3018,212700.0],["1997-09-04",8.2122,8.3108,7.997,8.1584,459200.0],["1997-09-05",8.1763,8.2301,8.1135,8.1763,356100.0],["1997-09-08",8.0328,8.0328,7.8266,7.8894,740700.0],["1997-09-09",7.8894,8.1225,7.8894,8.0597,482600.0],["1997-09-10",8.0149,8.0508,7.9791,8.0418,348900.0],["1997-09-11",7.9701,7.9701,7.746,7.746,349100.0],["1997-09-12",7.7639,7.8177,7.6742,7.7818,480100.0],["1997-09-15",7.8087,8.0687,7.8087,7.9701,488500.0],["1997-09-16",8.0508,8.1404,7.997,8.1046,243000.0],["1997-09-17",7.997,8.5259,7.988,8.4811,794000.0],["1997-09-18",8.8935,8.9204,8.6066,8.6783,1717100.0],["1997-09-19",8.6873,8.7142,8.499,8.6335,637600.0],["1997-09-22",8.6425,8.6425,8.4632,8.508,390400.0],["1997-09-23",8.5439,8.6335,8.5349,8.5977,389000.0],["1997-09-24",8.5439,8.7411,8.4632,8.508,388800.0],["1997-09-25",8.4721,8.5618,8.4542,8.5439,459000.0],["1997-09-26",8.5618,8.768,8.5618,8.6156,503900.0],["1997-09-29",8.5887,8.6604,8.508,8.5887,650600.0],["1997-09-30",8.5708,8.6604,8.517,8.5349,352500.0],["1997-10-01",8.5349,8.6246,8.4811,8.517,227400.0],["1997-10-02",8.5618,8.6066,8.4901,8.5618,274800.0],["1997-10-03",8.6783,8.7142,8.4184,8.5259,293000.0],["1997-10-06",8.4721,8.6066,8.4721,8.5887,217700.0],["1997-10-07",8.4811,8.5977,8.3825,8.5797,388900.0],["1997-10-08",8.6514,8.6694,8.3108,8.4094,438300.0],["1997-10-09",8.4094,8.5439,8.3556,8.4811,404300.0],["1997-10-10",8.3646,8.4542,8.3287,8.4453,388100.0],["1997-10-13",8.4811,8.5887,8.4721,8.5708,240200.0],["1997-10-14",8.6066,8.6156,8.0777,8.2121,1219300.0],["1997-10-15",8.1046,8.3108,8.0328,8.3018,677200.0],["1997-10-16",8.3197,8.3197,7.8715,7.9432,522600.0],["1997-10-17",7.9432,8.006,7.7818,7.8804,1102100.0],["1997-10-20",7.8894,7.9701,7.8625,7.8894,398400.0],["1997-10-21",7.9163,7.9342,7.8356,7.9342,464400.0],["1997-10-22",7.8804,7.8804,7.6294,7.6742,513200.0],["1997-10-23",7.3694,7.6204,7.3694,7.5129,1003900.0],["1997-10-24",7.6563,7.6832,7.4232,7.468,784300.0],["1997-10-27",7.4232,7.5129,7.0287,7.0287,568500.0],["1997-10-28",6.8136,7.0287,6.7419,6.9929,1508900.0],["1997-10-29",6.9603,7.1502,6.9151,7.0327,1033200.0],["1997-10-30",6.9965,7.0146,6.8157,6.8157,711900.0],["1997-10-31",6.8247,6.9151,6.662,6.9061,889000.0],["1997-11-03",7.1502,7.2948,7.105,7.2767,453800.0],["1997-11-04",7.2586,7.2586,7.0236,7.0959,562900.0],["1997-11-05",7.123,7.2406,7.0959,7.1321,629000.0],["1997-11-06",7.2225,7.2496,7.1682,7.2044,316300.0],["1997-11-07",7.1411,7.1682,7.0055,7.105,405700.0],["1997-11-10",7.2134,7.2134,7.0959,7.123,295000.0],["1997-11-11",7.0869,7.1411,6.9694,6.9875,277600.0],["1997-11-12",6.9423,7.0055,6.8428,6.9061,559900.0],["1997-11-13",6.9423,7.0778,6.9151,7.0236,444600.0],["1997-11-14",7.0507,7.0869,6.9061,7.0507,467500.0],["1997-11-17",7.1682,7.2496,7.0869,7.2406,727800.0],["1997-11-18",7.2496,7.5931,7.2315,7.5931,1252900.0],["1997-11-19",7.5931,7.9004,7.5027,7.8281,893900.0],["1997-11-20",7.8643,7.9095,7.7468,7.8733,740800.0],["1997-11-21",7.8372,7.9728,7.6745,7.7468,850000.0],["1997-11-24",7.7106,7.7106,7.5389,7.5569,673500.0],["1997-11-25",7.5841,7.6383,7.5389,7.6112,585600.0],["1997-11-26",7.6112,7.6835,7.4485,7.5208,566500.0],["1997-11-28",7.5389,7.6473,7.5389,7.6383,92400.0],["1997-12-01",7.6383,7.7196,7.6293,7.6925,209300.0],["1997-12-02",7.6925,7.7648,7.6383,7.6835,351900.0],["1997-12-03",7.6835,7.6925,7.4485,7.5389,445900.0],["1997-12-04",7.4665,7.4665,7.0959,7.1682,887100.0],["1997-12-05",7.123,7.1592,7.0417,7.0688,934800.0],["1997-12-08",7.0779,7.114,6.9784,7.0688,1318200.0],["1997-12-09",6.9965,7.123,6.879,6.9151,1167500.0],["1997-12-10",6.8699,6.8699,6.7615,6.8247,653300.0],["1997-12-11",6.8247,7.0146,6.7253,6.9061,712300.0],["1997-12-12",6.879,6.8971,6.7795,6.8519,442000.0],["1997-12-15",6.888,7.0327,6.888,7.0146,358600.0],["1997-12-16",7.0417,7.0779,6.9061,7.0598,349000.0],["1997-12-17",7.0779,7.1502,7.0417,7.0507,473300.0],["1997-12-18",7.0598,7.0598,6.8609,6.9423,249600.0],["1997-12-19",6.7705,6.9061,6.7434,6.7434,892600.0],["1997-12-22",6.8428,6.9875,6.8428,6.9694,396700.0],["1997-12-23",6.9513,7.0417,6.9242,6.9694,451800.0],["1997-12-24",7.0055,7.0236,6.9513,6.9694,202600.0],["1997-12-26",7.0055,7.0417,6.9603,6.9603,160800.0],["1997-12-29",6.9603,6.9603,6.8157,6.9332,509500.0],["1997-12-30",6.9332,7.0507,6.9332,6.9965,635300.0],["1997-12-31",7.0236,7.114,6.9875,7.0959,622900.0],["1998-01-02",7.105,7.1411,6.9875,7.0146,1139200.0],["1998-01-05",7.0507,7.123,7.0146,7.114,1074000.0],["1998-01-06",7.0959,7.1682,7.0327,7.0959,514500.0],["1998-01-07",7.0598,7.0598,6.7886,6.8609,718000.0],["1998-01-08",6.7344,6.8247,6.6259,6.644,817400.0],["1998-01-09",6.644,6.662,6.5084,6.5264,1388500.0],["1998-01-12",6.5084,6.7524,6.4993,6.7072,732600.0],["1998-01-13",6.7253,6.7796,6.5897,6.7615,487300.0],["1998-01-14",6.7886,6.8157,6.6801,6.7615,645700.0],["1998-01-15",6.7705,6.7796,6.644,6.644,292800.0],["1998-01-16",6.644,6.9423,6.644,6.9423,499100.0],["1998-01-20",6.8338,7.1592,6.8338,7.1592,527700.0],["1998-01-21",7.2225,7.2677,6.9423,7.1954,533300.0],["1998-01-22",7.1592,7.1954,7.0869,7.1321,986100.0],["1998-01-23",7.0869,7.114,6.9061,7.0327,309800.0],["1998-01-26",7.0327,7.123,6.9603,7.0507,288400.0],["1998-01-27",7.0146,7.0236,6.8971,7.0055,498200.0],["1998-01-28",6.9545,7.2917,6.918,7.2735,602000.0],["1998-01-29",7.237,7.474,7.2188,7.4011,730400.0],["1998-01-30",7.4011,7.4011,7.2553,7.2644,450400.0],["1998-02-02",7.2279,7.5287,7.2188,7.474,443500.0],["1998-02-03",7.4376,7.6928,7.4376,7.6654,529200.0],["1998-02-04",7.6381,7.6472,7.4011,7.4102,764700.0],["1998-02-05",7.4102,7.474,7.3464,7.4649,297500.0],["1998-02-06",7.4649,7.5561,7.4285,7.4285,375300.0],["1998-02-09",7.4467,7.5014,7.3738,7.474,153700.0],["1998-02-10",7.5105,7.5561,7.474,7.5014,374000.0],["1998-02-11",7.4649,7.5743,7.4102,7.5652,377500.0],["1998-02-12",7.5469,7.5469,7.3555,7.5014,233200.0],["1998-02-13",7.4376,7.5105,7.3829,7.3829,159700.0],["1998-02-17",7.4376,7.5561,7.3738,7.3738,230000.0],["1998-02-18",7.3738,7.474,7.3738,7.4193,159200.0],["1998-02-19",7.3738,7.392,7.2462,7.3191,502000.0],["1998-02-20",7.3191,7.4285,7.3191,7.392,395500.0],["1998-02-23",7.392,7.392,7.1824,7.2826,311500.0],["1998-02-24",7.2462,7.3373,7.1732,7.2097,401800.0],["1998-02-25",7.1915,7.3191,7.1641,7.237,163900.0],["1998-02-26",7.2553,7.3464,7.1915,7.3464,237800.0],["1998-02-27",7.3282,7.3464,7.2735,7.2826,240700.0],["1998-03-02",7.3555,7.5105,7.3008,7.5105,600400.0],["1998-03-03",7.5014,7.5196,7.4102,7.5014,630000.0],["1998-03-04",7.4923,7.5196,7.4193,7.5196,350900.0],["1998-03-05",7.4376,7.4376,7.3008,7.3647,195600.0],["1998-03-06",7.3647,7.4558,7.3555,7.4102,391600.0],["1998-03-09",7.4558,7.5834,7.4558,7.5196,1098600.0],["1998-03-10",7.5105,7.6746,7.4011,7.6381,1004800.0],["1998-03-11",7.6928,8.2852,7.6928,8.1303,1138800.0],["1998-03-12",8.0574,8.3126,8.0209,8.1941,1124000.0],["1998-03-13",8.1485,8.2852,7.9662,7.9662,459700.0],["1998-03-16",8.0027,8.2761,8.0027,8.2032,405300.0],["1998-03-17",8.2123,8.2305,8.0118,8.1394,471300.0],["1998-03-18",7.9753,8.1121,7.9662,8.03,585400.0],["1998-03-19",8.0118,8.1576,8.0118,8.1576,229800.0],["1998-03-20",8.1941,8.2761,8.1667,8.2761,541700.0],["1998-03-23",8.2214,8.267,8.2032,8.2032,266900.0],["1998-03-24",8.2032,8.2579,8.1394,8.2305,646300.0],["1998-03-25",8.3126,8.3673,8.2397,8.267,403000.0],["1998-03-26",8.2488,8.3582,8.2032,8.3582,574100.0],["1998-03-27",8.4128,8.4493,8.2305,8.2761,510800.0],["1998-03-30",8.3126,8.3399,8.2397,8.2761,183700.0],["1998-03-31",8.2943,8.3035,8.2123,8.2397,748300.0],["1998-04-01",8.2488,8.2761,8.2305,8.2397,713600.0],["1998-04-02",8.2397,8.3126,8.2397,8.3126,678400.0],["1998-04-03",8.267,8.2852,8.2397,8.2488,534700.0],["1998-04-06",8.2852,8.2852,8.2397,8.2397,291700.0],["1998-04-07",8.2397,8.2761,8.2123,8.2488,657700.0],["1998-04-08",8.2397,8.2944,8.2397,8.2579,391500.0],["1998-04-09",8.2579,8.267,8.2214,8.2397,216000.0],["1998-04-13",8.2488,8.4766,8.2397,8.3673,992600.0],["1998-04-14",8.7136,9.0418,8.6316,9.0144,1125600.0],["1998-04-15",8.9871,8.9871,8.7501,8.7501,1316600.0],["1998-04-16",8.7774,8.8595,8.741,8.7592,570400.0],["1998-04-17",8.7501,8.9233,8.7501,8.8139,738200.0],["1998-04-20",8.8139,8.8139,8.5769,8.741,699300.0],["1998-04-21",8.7501,8.9597,8.6681,8.9324,428400.0],["1998-04-22",8.8321,8.8686,8.741,8.7501,479300.0],["1998-04-23",8.7136,8.7592,8.5587,8.5587,680500.0],["1998-04-24",8.586,8.586,8.3946,8.3946,543400.0],["1998-04-27",8.3126,8.4311,8.2305,8.2488,1208000.0],["1998-04-28",8.3946,8.4311,8.2761,8.3399,542300.0],["1998-04-29",8.362,8.3803,8.3069,8.3344,359700.0],["1998-04-30",8.3711,8.6006,8.3252,8.4629,490400.0],["1998-05-01",8.4721,8.4905,8.3528,8.4262,202900.0],["1998-05-04",8.4262,8.6924,8.4262,8.6557,374500.0],["1998-05-05",8.619,8.619,8.3895,8.5364,328200.0],["1998-05-06",8.4996,8.5639,8.3987,8.417,228500.0],["1998-05-07",8.3895,8.4078,8.2793,8.2977,492800.0],["1998-05-08",8.2977,8.3436,8.2977,8.2977,338800.0],["1998-05-11",8.3711,8.4537,8.3161,8.3436,453100.0],["1998-05-12",8.4078,8.6465,8.3987,8.6098,960700.0],["1998-05-13",8.7016,8.7199,8.5272,8.5272,510600.0],["1998-05-14",8.518,8.7199,8.5088,8.6373,175200.0],["1998-05-15",8.6098,8.6098,8.4537,8.4813,503600.0],["1998-05-18",8.4354,8.4996,8.2426,8.2793,809500.0],["1998-05-19",8.3161,8.3344,8.0958,8.1141,533600.0],["1998-05-20",8.1233,8.2518,8.1233,8.1876,641800.0],["1998-05-21",8.1876,8.1876,7.9856,8.0591,413500.0],["1998-05-22",8.0774,8.1784,8.0499,8.0682,499300.0],["1998-05-26",8.0499,8.0958,7.8388,7.8388,348700.0],["1998-05-27",7.8388,7.8388,7.5909,7.646,371500.0],["1998-05-28",7.6093,7.6644,7.4624,7.4716,279100.0],["1998-05-29",7.545,7.5909,7.4532,7.4624,835900.0],["1998-06-01",7.4532,7.545,7.4073,7.5267,416900.0],["1998-06-02",7.6735,7.7011,7.5359,7.5634,398200.0],["1998-06-03",7.5267,7.7194,7.4991,7.6001,276200.0],["1998-06-04",7.5634,7.7837,7.5175,7.7837,361500.0],["1998-06-05",7.7561,7.8112,7.6185,7.8112,467700.0],["1998-06-08",7.8112,7.9122,7.7745,7.7929,300800.0],["1998-06-09",7.802,7.8204,7.5267,7.6093,252900.0],["1998-06-10",7.6093,7.6093,7.3247,7.3247,324100.0],["1998-06-11",7.3247,7.3339,7.0769,7.0769,631700.0],["1998-06-12",7.1503,7.1871,6.9759,7.0861,341300.0],["1998-06-15",6.8658,7.0035,6.8383,6.9117,559200.0],["1998-06-16",6.9484,7.031,6.6363,6.7373,1659000.0],["1998-06-17",6.6822,6.9025,6.5445,6.9025,1590600.0],["1998-06-18",6.8291,6.8383,6.6639,6.7189,1774400.0],["1998-06-19",6.7189,6.8474,6.6914,6.7832,664700.0],["1998-06-22",6.7832,6.93,6.7556,6.8383,465300.0],["1998-06-23",6.875,6.93,6.7556,6.8015,554400.0],["1998-06-24",6.8107,6.8107,6.7006,6.7832,411800.0],["1998-06-25",6.7924,6.8199,6.6271,6.6822,364500.0],["1998-06-26",6.6639,6.93,6.6639,6.8383,796500.0],["1998-06-29",6.8383,6.8474,6.6363,6.6547,626100.0],["1998-06-30",6.673,6.7832,6.673,6.7832,537100.0],["1998-07-01",6.7648,6.8291,6.673,6.8199,346200.0],["1998-07-02",6.8199,6.8658,6.6455,6.7189,424000.0],["1998-07-06",6.7189,6.7465,6.673,6.7098,254900.0],["1998-07-07",6.7098,6.7189,6.5813,6.618,356000.0],["1998-07-08",6.6271,6.7557,6.618,6.6547,339900.0],["1998-07-09",6.6363,6.6547,6.4344,6.4619,351600.0],["1998-07-10",6.4344,6.4527,6.3151,6.3885,578700.0],["1998-07-13",6.4619,6.4895,6.361,6.4068,488000.0],["1998-07-14",6.5354,6.7557,6.4986,6.7189,820100.0],["1998-07-15",6.7465,6.8015,6.5721,6.5812,497800.0],["1998-07-16",6.618,6.8933,6.618,6.8474,868900.0],["1998-07-17",6.9025,6.9484,6.8474,6.8933,646600.0],["1998-07-20",6.9117,6.9668,6.774,6.8015,412600.0],["1998-07-21",6.7924,6.7924,6.6363,6.6547,323300.0],["1998-07-22",6.6822,6.8383,6.673,6.673,436300.0],["1998-07-23",6.7098,6.7556,6.3701,6.3885,439800.0],["1998-07-24",6.4069,6.4803,6.3242,6.3518,504800.0],["1998-07-27",6.3426,6.5721,6.3059,6.4895,557500.0],["1998-07-28",6.4527,6.4895,6.26,6.4252,475800.0],["1998-07-29",6.4197,6.503,6.3733,6.4011,327200.0],["1998-07-30",6.4011,6.4567,6.1973,6.2807,1233900.0],["1998-07-31",6.2807,6.3085,6.1232,6.2251,915400.0],["1998-08-03",6.2251,6.2344,6.1047,6.1417,626300.0],["1998-08-04",6.1417,6.151,5.9472,5.9565,642600.0],["1998-08-05",5.9472,6.0306,5.9287,5.975,1221800.0],["1998-08-06",5.9565,5.975,5.7805,5.9379,1232000.0],["1998-08-07",5.9287,6.1603,5.9287,6.114,661800.0],["1998-08-10",6.114,6.2714,6.0584,6.0862,336300.0],["1998-08-11",6.0769,6.0769,5.8175,5.8824,439200.0],["1998-08-12",5.9194,5.975,5.7434,5.975,500000.0],["1998-08-13",5.975,6.0676,5.9009,5.9287,402700.0],["1998-08-14",5.8916,5.9565,5.623,5.7249,518200.0],["1998-08-17",5.7249,5.8268,5.6508,5.7805,494500.0],["1998-08-18",5.7897,5.8453,5.7527,5.7805,1209400.0],["1998-08-19",5.7805,5.836,5.7249,5.799,602300.0],["1998-08-20",5.7619,5.7619,5.6415,5.66,431900.0],["1998-08-21",5.5859,5.6508,5.447,5.6137,767700.0],["1998-08-24",5.623,5.7249,5.5581,5.7064,796300.0],["1998-08-25",5.7619,5.9194,5.7341,5.836,774000.0],["1998-08-26",5.7712,5.8175,5.6878,5.7712,558300.0],["1998-08-27",5.7064,5.7156,5.5211,5.5859,1078900.0],["1998-08-28",5.5674,5.6045,5.5026,5.5489,881300.0],["1998-08-31",5.5859,5.623,5.484,5.5674,1078100.0],["1998-09-01",5.623,5.6693,5.484,5.6415,1064300.0],["1998-09-02",5.6693,5.7341,5.5581,5.6508,469300.0],["1998-09-03",5.5581,5.7064,5.5211,5.5952,680900.0],["1998-09-04",5.5952,5.6322,5.5118,5.5581,691700.0],["1998-09-08",5.6693,5.7527,5.5581,5.7341,699700.0],["1998-09-09",5.7527,5.8824,5.7156,5.7897,572500.0],["1998-09-10",5.7805,5.7897,5.6137,5.6693,517700.0],["1998-09-11",5.6693,5.7805,5.6045,5.7805,451800.0],["1998-09-14",5.8824,6.0398,5.8731,5.9565,342900.0],["1998-09-15",5.9379,6.151,5.9287,6.1417,550500.0],["1998-09-16",6.0862,6.2159,5.9935,6.1695,416700.0],["1998-09-17",6.0676,6.114,5.8824,6.1047,375800.0],["1998-09-18",6.0954,6.0954,5.9009,5.9287,617100.0],["1998-09-21",5.8175,6.114,5.7805,6.0491,582600.0],["1998-09-22",6.0862,6.0954,5.9472,6.0862,347400.0],["1998-09-23",6.0862,6.2344,6.0398,6.2159,383400.0],["1998-09-24",6.2159,6.4474,6.1788,6.4011,622700.0],["1998-09-25",6.3641,6.4938,6.2436,6.4938,470200.0],["1998-09-28",6.466,6.5493,6.3085,6.5493,531700.0],["1998-09-29",6.5679,6.6976,6.503,6.6327,463900.0],["1998-09-30",6.5216,6.5586,6.2344,6.2529,256200.0],["1998-10-01",6.1881,6.3548,6.1881,6.3455,353100.0],["1998-10-02",6.3826,6.4845,6.2251,6.3548,351500.0],["1998-10-05",6.3548,6.6976,6.3548,6.6142,607900.0],["1998-10-06",6.679,6.7902,6.642,6.6976,389700.0],["1998-10-07",6.6698,6.8921,6.4474,6.5215,741100.0],["1998-10-08",6.466,6.7439,6.4104,6.7439,350800.0],["1998-10-09",6.7439,7.0496,6.6976,7.031,1108500.0],["1998-10-12",7.1885,7.3645,7.17,7.3367,1282400.0],["1998-10-13",7.4479,7.5591,7.2626,7.2626,1725100.0],["1998-10-14",7.2441,7.2441,7.0218,7.0959,1100300.0],["1998-10-15",7.0218,7.2348,6.9291,7.17,628200.0],["1998-10-16",7.1793,7.2534,7.0588,7.1052,541100.0],["1998-10-19",7.1422,7.3831,6.9291,7.3182,920300.0],["1998-10-20",7.3182,7.5035,7.2534,7.3923,499800.0],["1998-10-21",7.3738,7.3738,7.1885,7.2256,324900.0],["1998-10-22",7.1885,7.1885,6.8458,6.855,732400.0],["1998-10-23",6.7809,6.7902,6.5679,6.5864,689400.0],["1998-10-26",6.6234,6.8921,6.6234,6.642,408700.0],["1998-10-27",6.642,6.6883,6.3826,6.4567,356500.0],["1998-10-28",6.5165,6.7409,6.4978,6.5633,385600.0],["1998-10-29",6.582,6.6381,6.5259,6.6381,387000.0],["1998-10-30",6.7316,7.143,6.7316,7.0027,819900.0],["1998-11-02",6.9653,7.0401,6.8812,6.9279,221200.0],["1998-11-03",6.9466,7.171,6.9466,7.0775,342400.0],["1998-11-04",7.143,7.3206,7.1336,7.1617,379700.0],["1998-11-05",7.143,7.4141,7.0682,7.4141,288600.0],["1998-11-06",7.3486,7.3673,7.1616,7.2925,383400.0],["1998-11-09",7.2645,7.3486,7.171,7.2925,353000.0],["1998-11-10",7.2084,7.3673,7.0775,7.143,317500.0],["1998-11-11",7.143,7.143,6.9092,7.0308,535000.0],["1998-11-12",6.8999,7.0869,6.8718,6.9186,500800.0],["1998-11-13",6.9186,7.1804,6.8999,7.1804,331200.0],["1998-11-16",7.2178,7.2365,7.0401,7.0495,227700.0],["1998-11-17",7.0588,7.2177,6.9186,7.1523,362900.0],["1998-11-18",7.1149,7.3393,7.1149,7.3206,312600.0],["1998-11-19",7.3112,7.3206,7.1056,7.171,361600.0],["1998-11-20",7.2551,7.2551,7.1617,7.2364,273400.0],["1998-11-23",7.2645,7.2738,7.0869,7.1523,254100.0],["1998-11-24",7.4608,7.732,7.3767,7.3954,983100.0],["1998-11-25",7.3954,7.4515,7.1617,7.386,433400.0],["1998-11-27",7.386,7.4608,7.3767,7.4328,210700.0],["1998-11-30",7.4234,7.5356,7.3954,7.4982,363400.0],["1998-12-01",7.4608,7.4702,7.4234,7.4702,429900.0],["1998-12-02",7.4702,7.4702,7.3673,7.4047,585300.0],["1998-12-03",7.3767,7.4328,7.3112,7.3299,274800.0],["1998-12-04",7.358,7.3767,7.2645,7.2925,394100.0],["1998-12-07",7.3206,7.3673,7.2645,7.3673,411100.0],["1998-12-08",7.2738,7.386,7.1803,7.3019,268300.0],["1998-12-09",7.2084,7.2084,7.0869,7.1617,838900.0],["1998-12-10",7.1617,7.1617,6.9373,6.9653,188900.0],["1998-12-11",6.8812,7.0214,6.8531,6.9747,298400.0],["1998-12-14",6.9373,7.0682,6.9186,7.0308,395600.0],["1998-12-15",7.0214,7.0775,6.9466,7.0775,406200.0],["1998-12-16",7.0401,7.0401,6.8157,6.9279,182800.0],["1998-12-17",6.8905,7.4421,6.8905,7.4421,570800.0],["1998-12-18",7.3486,7.358,7.1616,7.2925,427900.0],["1998-12-21",7.2551,7.4795,7.2551,7.4141,323100.0],["1998-12-22",7.4047,7.4328,7.2458,7.2551,206700.0],["1998-12-23",7.3206,7.4421,7.2364,7.4328,312400.0],["1998-12-24",7.4702,7.4702,7.386,7.4515,136200.0],["1998-12-28",7.4421,7.6291,7.3767,7.6104,609100.0],["1998-12-29",7.5356,7.7133,7.5263,7.6385,638900.0],["1998-12-30",7.5543,7.6104,7.5263,7.5824,322500.0],["1998-12-31",7.573,7.732,7.5263,7.6011,486200.0],["1999-01-04",7.7787,7.7881,7.4141,7.4608,683600.0],["1999-01-05",7.4328,7.6759,7.4328,7.5263,595100.0],["1999-01-06",7.5263,7.6198,7.4982,7.5917,457900.0],["1999-01-07",7.5543,7.7133,7.5543,7.6198,406900.0],["1999-01-08",7.6572,8.3023,7.6291,8.2836,862500.0],["1999-01-11",8.2368,8.4145,8.1527,8.2836,1372500.0],["1999-01-12",8.2462,8.4051,8.1433,8.1433,1148700.0],["1999-01-13",7.9564,8.0592,7.7413,8.0592,1024600.0],["1999-01-14",8.0498,8.134,7.9283,7.9283,1262800.0],["1999-01-15",8.0779,8.6295,8.0592,8.4332,1105700.0],["1999-01-19",8.4425,8.4425,8.0872,8.3023,706200.0],["1999-01-20",8.3023,8.6202,8.2649,8.3771,1209600.0],["1999-01-21",8.3771,8.6295,8.3771,8.536,1228800.0],["1999-01-22",8.4519,8.4519,7.9283,7.9283,832300.0],["1999-01-25",8.0592,8.2649,8.0405,8.1714,636400.0],["1999-01-26",8.1153,8.3116,8.0311,8.1246,532300.0],["1999-01-27",8.2132,8.2885,7.827,7.827,570100.0],["1999-01-28",7.8647,8.0436,7.7799,7.9024,445400.0],["1999-01-29",7.8741,8.2697,7.8741,8.1567,537300.0],["1999-02-01",8.1755,8.3074,8.0531,8.0907,488000.0],["1999-02-02",7.9212,8.3921,7.9212,8.3921,682400.0],["1999-02-03",8.3639,8.4298,8.006,8.1002,597900.0],["1999-02-04",8.1284,8.4298,7.9871,8.2509,809500.0],["1999-02-05",8.3262,8.5899,8.3168,8.4581,879300.0],["1999-02-08",8.4581,8.7783,8.2979,8.3074,692900.0],["1999-02-09",8.2414,8.3639,8.2038,8.232,399700.0],["1999-02-10",8.1943,8.2697,7.9306,7.9683,373900.0],["1999-02-11",7.94,7.94,7.8176,7.8929,532100.0],["1999-02-12",7.9495,8.0531,7.9306,7.9871,512200.0],["1999-02-16",8.1378,8.2226,7.94,7.9777,291200.0],["1999-02-17",8.0154,8.1284,7.8741,7.9118,231800.0],["1999-02-18",7.9306,8.1378,7.9118,8.0907,622100.0],["1999-02-19",8.0907,8.2791,8.006,8.2509,643500.0],["1999-02-22",8.2509,8.5805,8.2132,8.5805,842400.0],["1999-02-23",8.524,8.524,8.1284,8.1472,789000.0],["1999-02-24",8.1849,8.345,8.119,8.119,818100.0],["1999-02-25",8.1472,8.2226,8.1002,8.1755,253300.0],["1999-02-26",8.2603,8.4392,8.232,8.4016,331300.0],["1999-03-01",8.3356,8.5617,8.2414,8.411,570300.0],["1999-03-02",8.4016,8.4016,8.2226,8.232,306000.0],["1999-03-03",8.232,8.2885,8.0719,8.1661,226600.0],["1999-03-04",8.2132,8.3168,7.9777,8.0154,547200.0],["1999-03-05",8.0625,8.2038,8.0342,8.1755,443000.0],["1999-03-08",8.1284,8.1284,7.8647,7.94,514300.0],["1999-03-09",7.9871,8.1755,7.9871,8.1378,547000.0],["1999-03-10",8.1284,8.4298,8.119,8.411,410500.0],["1999-03-11",8.4016,8.4016,8.1661,8.1755,646400.0],["1999-03-12",8.2603,8.6559,8.2414,8.6276,1177500.0],["1999-03-15",8.6276,8.929,8.6276,8.7877,987900.0],["1999-03-16",8.7783,8.929,8.6653,8.7406,1144400.0],["1999-03-17",8.7406,9.0609,8.7406,8.9855,1318000.0],["1999-03-18",8.9761,9.3434,8.9102,9.0797,1527100.0],["1999-03-19",9.042,9.0797,8.7501,8.9949,1013200.0],["1999-03-22",9.0326,9.1551,8.9855,9.0232,532400.0],["1999-03-23",9.0326,9.0609,8.7406,8.7783,360000.0],["1999-03-24",8.7783,8.7783,8.6182,8.6841,237400.0],["1999-03-25",8.7124,8.7406,8.4581,8.7218,705300.0],["1999-03-26",8.7218,8.7218,8.4392,8.4863,314400.0],["1999-03-29",8.5711,8.7971,8.5617,8.6559,554300.0],["1999-03-30",8.2885,8.5617,8.2791,8.4392,510300.0],["1999-03-31",8.3827,8.6088,8.232,8.3639,612900.0],["1999-04-01",8.3733,8.703,8.3733,8.703,332100.0],["1999-04-05",8.703,8.8066,8.5993,8.6559,432300.0],["1999-04-06",8.6276,8.6276,8.4016,8.4298,433300.0],["1999-04-07",8.4486,8.6088,8.3827,8.6088,387500.0],["1999-04-08",8.6088,8.7783,8.5428,8.703,448000.0],["1999-04-09",8.7406,9.0326,8.7124,9.0044,490300.0],["1999-04-12",9.1645,9.3623,9.0891,9.3623,1075100.0],["1999-04-13",9.4565,9.7108,9.4094,9.7108,1742900.0],["1999-04-14",9.9839,10.2288,9.7013,9.7013,2373100.0],["1999-04-15",9.7013,10.3607,9.6637,10.0122,3111500.0],["1999-04-16",9.9651,10.21,9.918,9.9462,1569600.0],["1999-04-19",10.0027,10.5019,9.9086,9.9557,1809800.0],["1999-04-20",9.9462,10.21,9.805,10.144,1317600.0],["1999-04-21",10.1535,10.2476,9.805,9.805,1158300.0],["1999-04-22",9.8615,10.1817,9.6919,10.1252,745900.0],["1999-04-23",10.031,10.21,10.0122,10.0404,690300.0],["1999-04-26",10.0404,10.2005,9.9651,10.1911,447100.0],["1999-04-27",10.2194,10.2947,10.0498,10.2759,705600.0],["1999-04-28",10.2665,10.549,10.2476,10.4737,894400.0],["1999-04-29",10.3983,10.4266,10.1723,10.3983,991500.0],["1999-04-30",10.4078,10.4548,10.1158,10.1346,944300.0],["1999-05-03",10.1064,10.7374,10.1064,10.7374,882100.0],["1999-05-04",10.7374,10.9069,10.21,10.2947,1001700.0],["1999-05-05",10.4027,10.5733,10.1754,10.3554,942900.0],["1999-05-06",10.2606,10.6775,10.2417,10.5733,859500.0],["1999-05-07",10.5733,10.9522,10.5354,10.9333,1166500.0],["1999-05-10",11.0849,11.208,10.8385,10.8764,1211300.0],["1999-05-11",10.867,11.0186,10.4975,10.4975,672600.0],["1999-05-12",10.4217,10.7059,10.2796,10.3838,532500.0],["1999-05-13",10.3933,10.4312,10.109,10.109,657400.0],["1999-05-14",10.0996,10.5638,10.0048,10.4217,668700.0],["1999-05-17",10.6585,10.7059,10.2701,10.2701,978800.0],["1999-05-18",10.1943,10.2322,9.929,9.9859,469300.0],["1999-05-19",9.8343,10.2038,9.7964,10.1659,745100.0],["1999-05-20",10.2322,10.6206,10.2322,10.4217,913000.0],["1999-05-21",10.2985,10.4027,10.128,10.2796,402900.0],["1999-05-24",10.2796,10.5259,10.2701,10.2701,575100.0],["1999-05-25",10.3933,10.7628,9.948,9.948,877900.0],["1999-05-26",9.948,10.1469,9.8911,10.0143,783000.0],["1999-05-27",9.9006,9.9195,9.4079,9.4743,955700.0],["1999-05-28",9.5501,9.569,9.2564,9.4079,463500.0],["1999-06-01",9.37,10.2038,9.37,10.1469,1117000.0],["1999-06-02",10.1564,10.1848,9.9953,10.1469,688800.0],["1999-06-03",10.109,10.1564,9.9101,10.0806,887300.0],["1999-06-04",10.0427,10.2132,9.9385,10.2132,392200.0],["1999-06-07",10.1469,10.2606,10.1185,10.2132,272100.0],["1999-06-08",10.2133,10.5638,10.1754,10.4406,542600.0],["1999-06-09",10.4027,10.6017,10.4027,10.5449,742200.0],["1999-06-10",10.5354,10.7438,10.4027,10.6775,513900.0],["1999-06-11",10.668,10.6775,10.3222,10.488,735700.0],["1999-06-14",10.5543,10.7249,10.5069,10.668,394200.0],["1999-06-15",10.6964,11.0091,10.6491,10.8291,524100.0],["1999-06-16",10.8291,10.8291,10.507,10.7533,636400.0],["1999-06-17",10.5922,10.6112,10.3648,10.4501,587000.0],["1999-06-18",10.488,10.8291,10.488,10.5733,915500.0],["1999-06-21",10.4975,10.4975,9.8532,10.1754,2826500.0],["1999-06-22",10.1848,10.1848,9.9006,10.0048,2265100.0],["1999-06-23",10.0617,10.1185,9.9101,10.0048,1913300.0],["1999-06-24",9.9953,9.9953,9.6164,9.7585,1178400.0],["1999-06-25",9.7964,9.929,9.749,9.8059,816300.0],["1999-06-28",9.8438,10.0332,9.8059,9.8911,1084100.0],["1999-06-29",9.8911,10.2511,9.8153,10.2511,2890900.0],["1999-06-30",10.2322,10.4217,10.0711,10.4217,2304200.0],["1999-07-01",10.3648,10.3648,10.0806,10.1185,554800.0],["1999-07-02",10.1564,10.3933,10.128,10.3743,882000.0],["1999-07-06",10.3743,10.3743,9.9859,10.0143,739400.0],["1999-07-07",10.0048,10.0711,9.9006,10.0238,550300.0],["1999-07-08",9.929,9.9953,9.8153,9.8248,567500.0],["1999-07-09",9.8248,9.9195,9.6827,9.8248,1106700.0],["1999-07-12",9.8248,9.9195,9.6069,9.6258,1031700.0],["1999-07-13",9.6258,9.7869,9.5311,9.6258,1306300.0],["1999-07-14",9.8532,9.8911,9.6258,9.6258,1594800.0],["1999-07-15",9.6543,9.6543,9.1995,9.2469,1310000.0],["1999-07-16",9.3985,9.5501,9.3606,9.5311,1364900.0],["1999-07-19",9.569,9.768,9.5595,9.7206,964300.0],["1999-07-20",9.7206,9.9101,9.7016,9.8627,1549400.0],["1999-07-21",9.9006,9.9669,9.8627,9.8816,761800.0],["1999-07-22",9.8722,9.9953,9.8343,9.9574,1371100.0],["1999-07-23",9.9953,10.1469,9.9859,10.1185,1417700.0],["1999-07-26",10.0996,10.1564,9.9953,10.0048,1600300.0],["1999-07-27",10.0617,10.0617,9.9574,9.9574,1245600.0],["1999-07-28",9.9899,10.1233,9.9231,10.0852,1293100.0],["1999-07-29",10.0756,10.0756,9.8659,9.9327,1607400.0],["1999-07-30",9.8945,9.9422,9.7992,9.8659,2035500.0],["1999-08-02",9.9136,10.2758,9.8755,10.2186,1486600.0],["1999-08-03",10.2186,10.4283,10.1996,10.1996,1255700.0],["1999-08-04",10.2091,10.6381,10.2091,10.5904,1618400.0],["1999-08-05",10.5046,10.5046,10.2663,10.3902,924000.0],["1999-08-06",10.3997,10.4093,10.1519,10.1614,563200.0],["1999-08-09",10.1614,10.1996,9.7325,9.7897,646500.0],["1999-08-10",9.7611,9.7611,9.3131,9.4465,1360500.0],["1999-08-11",9.4084,9.7325,9.3417,9.7134,984200.0],["1999-08-12",9.7611,9.8659,9.6086,9.6181,510200.0],["1999-08-13",9.6944,9.9136,9.6944,9.7897,584800.0],["1999-08-16",9.7897,9.8087,9.6276,9.6658,586100.0],["1999-08-17",9.7229,9.9994,9.6944,9.9231,669200.0],["1999-08-18",9.9041,9.9041,9.6944,9.7134,613300.0],["1999-08-19",9.6086,9.7325,9.4846,9.6944,802500.0],["1999-08-20",9.6944,9.6944,9.4942,9.5514,605500.0],["1999-08-23",9.5418,9.6276,9.4275,9.5132,860600.0],["1999-08-24",9.5228,9.6086,9.4084,9.4846,556100.0],["1999-08-25",9.5228,9.5228,8.865,8.8936,1330000.0],["1999-08-26",8.9985,9.0366,8.846,8.9985,1475000.0],["1999-08-27",9.0271,9.0271,8.865,8.989,502100.0],["1999-08-30",8.989,8.989,8.6553,8.6649,681800.0],["1999-08-31",8.6935,8.7125,8.4266,8.5791,765700.0],["1999-09-01",8.7507,8.8269,8.703,8.7602,1478700.0],["1999-09-02",8.7125,8.846,8.6935,8.7221,886800.0],["1999-09-03",8.7697,8.9604,8.7697,8.8555,735900.0],["1999-09-07",9.0176,9.1701,8.9413,9.151,1035700.0],["1999-09-08",9.1224,9.2273,9.0843,9.2273,2389000.0],["1999-09-09",9.3226,9.3226,9.0748,9.1891,1087100.0],["1999-09-10",9.2177,9.4274,9.1796,9.3226,1054000.0],["1999-09-13",9.4751,9.5895,9.4275,9.5132,1212200.0],["1999-09-14",9.6276,9.6562,9.4751,9.5132,1019600.0],["1999-09-15",9.5132,9.5609,9.3512,9.4465,921400.0],["1999-09-16",9.4465,9.456,9.1891,9.2177,297200.0],["1999-09-17",9.3798,9.3989,9.1034,9.1224,601300.0],["1999-09-20",9.1796,9.1796,9.0176,9.0557,266200.0],["1999-09-21",8.9127,8.9985,8.7793,8.9318,717300.0],["1999-09-22",9.0843,9.0843,8.9127,8.9318,565600.0],["1999-09-23",8.9318,8.9318,8.417,8.4647,859600.0],["1999-09-24",8.5028,8.6077,8.4075,8.4742,332600.0],["1999-09-27",8.6935,8.7793,8.6077,8.7316,836100.0],["1999-09-28",8.7602,8.7602,8.3598,8.5791,771400.0],["1999-09-29",8.6077,8.6839,8.5314,8.5886,785000.0],["1999-09-30",8.6267,8.9127,8.6077,8.7888,699700.0],["1999-10-01",8.6935,8.6935,8.4647,8.5409,386300.0],["1999-10-04",8.5409,8.6744,8.417,8.6744,605300.0],["1999-10-05",8.6267,8.6363,8.4647,8.5791,498400.0],["1999-10-06",8.5505,8.6649,8.5219,8.6172,514100.0],["1999-10-07",8.6172,8.9699,8.6172,8.865,980800.0],["1999-10-08",8.865,9.1415,8.7983,9.1319,1318100.0],["1999-10-11",9.1129,9.3226,8.9794,9.0652,469900.0],["1999-10-12",9.5132,9.5704,9.1701,9.2273,2048700.0],["1999-10-13",9.2368,9.3798,9.0462,9.1034,1425400.0],["1999-10-14",9.1319,9.4942,9.1224,9.3893,1873600.0],["1999-10-15",9.1701,9.2654,8.9222,8.989,920400.0],["1999-10-18",8.989,9.0366,8.6744,8.7697,893300.0],["1999-10-19",8.7793,8.8364,8.5219,8.5314,705100.0],["1999-10-20",8.6172,8.7602,8.6172,8.703,898000.0],["1999-10-21",8.6649,8.7316,8.4456,8.4742,705600.0],["1999-10-22",8.5028,8.5886,8.3503,8.5219,584200.0],["1999-10-25",8.5219,8.7221,8.4647,8.6935,784500.0],["1999-10-26",8.6935,8.7507,8.4456,8.4933,480700.0],["1999-10-27",8.4299,8.5355,8.3819,8.4683,937100.0],["1999-10-28",8.3915,8.5547,8.3915,8.5451,1262600.0],["1999-10-29",8.7564,9.2364,8.7468,9.1692,1830700.0],["1999-11-01",9.4476,9.7165,9.3708,9.5821,3361000.0],["1999-11-02",9.6685,9.7741,9.4765,9.4861,3582000.0],["1999-11-03",9.5533,9.7165,9.5149,9.6781,1821400.0],["1999-11-04",9.9085,9.9469,9.7837,9.9085,1509100.0],["1999-11-05",9.9853,10.0621,9.8413,9.8701,1052100.0],["1999-11-08",9.9853,10.0045,9.4573,9.5917,1519900.0],["1999-11-09",9.6013,9.7357,9.5053,9.6397,1676800.0],["1999-11-10",9.5053,9.5053,9.246,9.3612,1563700.0],["1999-11-11",9.3612,9.4861,9.0156,9.4381,2053000.0],["1999-11-12",9.4669,9.4669,9.15,9.3804,1224700.0],["1999-11-15",9.342,9.7741,9.2172,9.6973,1115800.0],["1999-11-16",9.6877,9.7069,9.5629,9.6013,985800.0],["1999-11-17",9.5917,9.7357,9.4861,9.5917,884500.0],["1999-11-18",9.6493,9.8221,9.5821,9.6781,700000.0],["1999-11-19",9.7357,9.7357,9.3996,9.4284,449400.0],["1999-11-22",9.4284,9.4284,9.1212,9.3036,756200.0],["1999-11-23",9.3036,9.3132,9.15,9.3036,1798900.0],["1999-11-24",9.294,9.3804,9.1884,9.2868,1017900.0],["1999-11-26",9.3228,9.3228,9.1212,9.1308,240500.0],["1999-11-29",9.1308,9.15,8.9964,9.1116,1353100.0],["1999-11-30",9.15,9.5725,9.15,9.4093,1380700.0],["1999-12-01",9.3804,9.4573,9.1212,9.246,639900.0],["1999-12-02",9.246,9.8989,9.246,9.8413,1740900.0],["1999-12-03",9.7645,10.0621,9.7645,10.0141,889000.0],["1999-12-06",9.9373,10.2061,9.9277,10.0813,958500.0],["1999-12-07",10.0429,10.1293,9.7933,10.0333,987900.0],["1999-12-08",10.0621,10.1581,9.9853,10.0237,1195000.0],["1999-12-09",10.1389,10.2542,9.9277,10.0141,1224500.0],["1999-12-10",10.0045,10.2926,9.8701,10.1101,879900.0],["1999-12-13",10.0717,10.0813,9.5629,9.6397,781000.0],["1999-12-14",9.6397,10.4078,9.6013,10.3694,1189500.0],["1999-12-15",10.3694,10.9455,10.3694,10.8494,2063000.0],["1999-12-16",10.811,10.811,10.3502,10.4462,1000300.0],["1999-12-17",10.523,10.6286,10.4366,10.5422,1283700.0],["1999-12-20",10.5422,10.5422,10.3118,10.4246,851700.0],["1999-12-21",10.3502,10.523,10.3406,10.4942,1200300.0],["1999-12-22",10.523,10.523,10.3214,10.3598,781700.0],["1999-12-23",10.4462,10.8014,10.4078,10.7534,582500.0],["1999-12-27",10.6958,10.7726,10.5998,10.5998,516100.0],["1999-12-28",10.5998,11.0991,10.5614,11.0415,816700.0],["1999-12-29",10.8302,11.2047,10.7534,11.0127,596300.0],["1999-12-30",10.9935,11.0127,10.8302,10.8974,437600.0],["1999-12-31",10.9071,11.0799,10.8782,11.0319,168600.0],["2000-01-03",10.9166,10.9262,10.5614,10.7342,973700.0],["2000-01-04",10.715,10.8206,10.2254,10.331,1201700.0],["2000-01-05",10.331,10.8878,10.283,10.8782,1184600.0],["2000-01-06",10.9358,11.4447,10.7822,11.3871,1307700.0],["2000-01-07",11.0703,11.2527,10.859,11.0127,1728000.0],["2000-01-10",11.0895,11.1183,10.7726,10.9647,821900.0],["2000-01-11",10.9647,11.0607,10.7726,10.8494,677300.0],["2000-01-12",10.6958,10.7342,10.5614,10.5902,689400.0],["2000-01-13",10.5902,10.6574,10.4078,10.5326,805000.0],["2000-01-14",10.5998,10.667,10.5422,10.6382,863300.0],["2000-01-18",10.5998,10.6286,10.1101,10.2254,825700.0],["2000-01-19",9.5245,9.8413,9.4765,9.7549,3095500.0],["2000-01-20",9.7549,10.0141,9.6493,9.9853,2979700.0],["2000-01-21",9.9853,9.9853,9.6301,9.8125,1481300.0],["2000-01-24",9.8125,9.8893,9.0732,9.3708,1534700.0],["2000-01-25",9.1404,9.2268,8.6219,8.9388,1838000.0],["2000-01-26",8.9717,9.281,8.8943,8.9523,2560000.0],["2000-01-27",8.9717,9.0973,8.7396,8.8266,1335000.0],["2000-01-28",8.7686,9.2037,8.6623,9.136,2502800.0],["2000-01-31",9.078,9.078,8.5559,8.875,1089600.0],["2000-02-01",8.875,9.107,8.7106,8.8556,1447500.0],["2000-02-02",8.8556,8.8943,8.5463,8.7396,2137500.0],["2000-02-03",8.6623,8.7203,8.4399,8.4496,1339000.0],["2000-02-04",8.5463,8.6236,8.3529,8.5076,1950800.0],["2000-02-07",8.3916,8.4303,8.0242,8.1402,1817800.0],["2000-02-08",8.2272,8.3819,8.1209,8.3046,2538300.0],["2000-02-09",8.2079,8.4303,7.9759,8.0339,1426700.0],["2000-02-10",8.0145,8.0919,7.7825,8.0436,5724400.0],["2000-02-11",8.0435,8.1596,7.5602,7.9372,2307200.0],["2000-02-14",7.8405,8.1016,7.6182,8.0629,1491200.0],["2000-02-15",8.0435,8.4013,7.8985,8.2949,1670200.0],["2000-02-16",8.1789,8.3433,7.9759,8.2756,1392300.0],["2000-02-17",8.4689,8.5269,7.9662,8.1692,1266200.0],["2000-02-18",7.9855,8.0435,7.3378,7.5408,1843800.0],["2000-02-22",7.6085,7.9855,7.4248,7.9855,1660900.0],["2000-02-23",8.0436,8.0436,7.6278,7.7342,994300.0],["2000-02-24",7.6955,7.7052,7.4442,7.6858,1987000.0],["2000-02-25",7.6762,7.7632,7.4925,7.6278,1077300.0],["2000-02-28",7.6375,7.9275,7.5988,7.7729,1599600.0],["2000-02-29",7.6182,8.0242,7.4345,7.9372,1345600.0],["2000-03-01",8.2756,8.3433,7.9469,8.2659,2072100.0],["2000-03-02",8.2272,8.2466,7.9372,8.1306,816000.0],["2000-03-03",8.1692,8.5753,8.1112,8.2659,1520200.0],["2000-03-06",8.3819,8.3819,7.9855,8.1112,1171700.0],["2000-03-07",8.1016,8.1499,7.7342,7.7922,1522600.0],["2000-03-08",7.7535,8.3433,7.7149,8.0629,1189800.0],["2000-03-09",7.9275,8.0242,7.8309,8.0049,1442200.0],["2000-03-10",8.0919,8.5753,8.0919,8.4206,887800.0],["2000-03-13",8.1789,8.5559,8.1692,8.5269,1511000.0],["2000-03-14",8.4109,8.4399,8.0145,8.0726,1132200.0],["2000-03-15",8.0822,8.5656,8.0822,8.4303,1875200.0],["2000-03-16",8.4689,9.1457,8.2756,9.136,2024100.0],["2000-03-17",9.049,9.049,8.6043,8.6429,1361600.0],["2000-03-20",8.6816,9.0587,8.6816,8.7783,814600.0],["2000-03-21",8.7783,8.9426,8.5173,8.788,1058500.0],["2000-03-22",8.701,8.7396,8.3142,8.3723,1616700.0],["2000-03-23",8.3529,8.8073,8.3143,8.73,1196800.0],["2000-03-24",8.5849,8.6333,8.3529,8.5269,831000.0],["2000-03-27",8.5463,8.875,8.4979,8.5269,602500.0],["2000-03-28",8.4979,8.73,8.4979,8.5366,1002500.0],["2000-03-29",8.5463,8.817,8.4883,8.788,982800.0],["2000-03-30",8.8943,9.2423,8.817,9.1553,1017400.0],["2000-03-31",9.1457,9.3197,8.817,8.817,1511900.0],["2000-04-03",8.9523,9.2037,8.6623,9.0393,1628500.0],["2000-04-04",9.078,9.1747,8.4303,8.788,1177900.0],["2000-04-05",8.7396,9.0297,8.6526,8.7783,1117100.0],["2000-04-06",8.7203,9.0683,8.7203,8.8556,688300.0],["2000-04-07",8.8556,9.02,8.7203,9.02,1058000.0],["2000-04-10",9.1747,9.4357,9.1553,9.3874,1154600.0],["2000-04-11",9.4647,9.8031,9.4647,9.4937,1632700.0],["2000-04-12",9.7257,10.0158,9.5614,9.5807,1745600.0],["2000-04-13",9.6097,9.6194,8.9813,9.078,1226300.0],["2000-04-14",9.0973,9.0973,8.3723,8.5559,760700.0],["2000-04-17",8.5946,8.788,8.4013,8.5076,1711300.0],["2000-04-18",8.614,8.6236,8.1982,8.2756,1332800.0],["2000-04-19",8.1789,8.5076,8.1209,8.3142,1256800.0],["2000-04-20",8.2369,8.4593,8.1451,8.3819,826000.0],["2000-04-24",8.4206,8.7203,8.2756,8.5366,2075000.0],["2000-04-25",8.6043,8.6913,8.4689,8.5753,963600.0],["2000-04-26",8.6623,8.9233,8.5849,8.6526,960200.0],["2000-04-27",8.3723,8.4399,8.1016,8.1982,1838400.0],["2000-04-28",8.1982,8.3432,8.1982,8.2562,1447700.0],["2000-05-01",8.2272,8.2756,8.1402,8.1402,738400.0],["2000-05-02",8.1692,8.4109,8.1306,8.3336,1477000.0],["2000-05-03",8.4154,8.4641,8.2498,8.2693,655600.0],["2000-05-04",8.357,8.4349,8.1816,8.279,700600.0],["2000-05-05",8.2206,8.4836,8.2206,8.4836,413600.0],["2000-05-08",8.3472,8.5031,8.318,8.4446,747000.0],["2000-05-09",8.3083,8.4836,8.2206,8.4836,754500.0],["2000-05-10",8.4836,8.5907,8.357,8.5225,1571700.0],["2000-05-11",8.6005,8.6686,8.4057,8.4544,904900.0],["2000-05-12",8.4738,8.5323,8.279,8.5031,803700.0],["2000-05-15",8.5031,8.6881,8.5031,8.5225,1744500.0],["2000-05-16",8.5712,8.7076,8.4544,8.5031,627400.0],["2000-05-17",8.2888,8.6394,8.2888,8.4836,494500.0],["2000-05-18",8.5518,8.5712,8.2206,8.318,982700.0],["2000-05-19",8.2011,8.357,8.1427,8.2596,687700.0],["2000-05-22",8.2985,8.3083,8.0063,8.0842,1364200.0],["2000-05-23",7.792,7.8213,7.4414,7.5972,2976800.0],["2000-05-24",7.7141,7.9674,7.6946,7.87,2431000.0],["2000-05-25",7.792,7.831,7.6946,7.7141,1872300.0],["2000-05-26",7.5972,7.6849,7.5583,7.6362,1448000.0],["2000-05-30",7.831,7.8505,7.7239,7.8505,1132200.0],["2000-05-31",7.6362,7.8992,7.6167,7.7336,753900.0],["2000-06-01",7.7141,7.8213,7.5388,7.792,1264300.0],["2000-06-02",8.1037,8.2011,7.7628,7.792,2094200.0],["2000-06-05",7.792,7.8602,7.6459,7.7433,750800.0],["2000-06-06",7.7141,7.8992,7.5875,7.6581,1417100.0],["2000-06-07",7.8213,7.8213,7.305,7.344,1028400.0],["2000-06-08",7.3635,7.4609,7.1687,7.344,1155100.0],["2000-06-09",7.4219,7.4414,7.2466,7.3732,559600.0],["2000-06-12",7.2856,7.305,7.0226,7.2028,1849500.0],["2000-06-13",7.2076,7.2369,7.0323,7.0615,1188000.0],["2000-06-14",7.1492,7.607,7.1395,7.4804,1846200.0],["2000-06-15",7.3245,7.4122,7.2856,7.3537,806600.0],["2000-06-16",7.4219,7.4414,7.1979,7.2563,902500.0],["2000-06-19",7.2661,7.3635,7.1784,7.2076,1065600.0],["2000-06-20",7.1687,7.2369,6.8765,6.8765,1992700.0],["2000-06-21",6.896,6.9934,6.8278,6.857,1298300.0],["2000-06-22",6.896,7.0421,6.7888,6.8473,1197700.0],["2000-06-23",6.9349,6.9739,6.7109,6.7791,909400.0],["2000-06-26",6.9349,6.9641,6.6914,6.7304,800700.0],["2000-06-27",6.8083,7.1784,6.8083,7.1102,1022300.0],["2000-06-28",7.0128,7.1297,6.9057,7.0396,828900.0],["2000-06-29",7.0128,7.2271,6.7986,7.0421,858900.0],["2000-06-30",7.0128,7.0323,6.6427,6.7012,1449600.0],["2000-07-03",6.8083,7.0128,6.7791,6.9739,444000.0],["2000-07-05",7.0908,7.1882,6.896,6.9349,759000.0],["2000-07-06",6.896,6.9057,6.6719,6.7986,722800.0],["2000-07-07",6.8375,6.9349,6.5453,6.7206,1353400.0],["2000-07-10",6.7596,6.9446,6.7596,6.8667,1484400.0],["2000-07-11",6.8862,7.3148,6.8862,7.305,1061700.0],["2000-07-12",7.1882,7.383,7.0713,7.1784,897600.0],["2000-07-13",7.2174,7.5193,7.1882,7.4024,966300.0],["2000-07-14",7.4219,7.4804,7.1395,7.2466,624000.0],["2000-07-17",7.1297,7.2174,6.9154,7.0956,1113900.0],["2000-07-18",7.1784,7.3537,7.1297,7.1492,1014800.0],["2000-07-19",7.1687,7.3927,7.1687,7.2856,1086200.0],["2000-07-20",7.2856,7.4122,7.2856,7.3635,668100.0],["2000-07-21",7.4024,7.5583,7.4024,7.4804,2727800.0],["2000-07-24",7.4901,7.5583,7.3732,7.4511,627000.0],["2000-07-25",7.5388,7.5583,7.2758,7.305,543700.0],["2000-07-26",7.2991,7.3679,7.1813,7.2206,783700.0],["2000-07-27",7.2304,7.4563,7.2304,7.3581,549600.0],["2000-07-28",7.3581,7.3679,7.1518,7.2206,658900.0],["2000-07-31",7.2107,7.4072,7.1321,7.1813,1100300.0],["2000-08-01",7.1321,7.5546,7.1321,7.5349,944700.0],["2000-08-02",7.5054,7.6037,7.3777,7.5054,655800.0],["2000-08-03",7.4858,7.7314,7.4858,7.584,694500.0],["2000-08-04",7.6037,7.6037,7.3483,7.3974,536600.0],["2000-08-07",7.3974,7.584,7.3679,7.5251,543000.0],["2000-08-08",7.584,7.8984,7.584,7.8493,742400.0],["2000-08-09",7.8493,8.1243,7.8493,7.9279,1216500.0],["2000-08-10",7.9475,7.9966,7.6528,7.6626,519500.0],["2000-08-11",7.7019,7.9279,7.7019,7.8493,551800.0],["2000-08-14",7.81,7.81,7.6233,7.643,506700.0],["2000-08-15",7.7805,7.8493,7.7117,7.7609,604100.0],["2000-08-16",7.7609,7.8395,7.6724,7.6823,508900.0],["2000-08-17",7.6724,7.8493,7.6724,7.7903,615900.0],["2000-08-18",7.6332,7.8689,7.5251,7.7707,711100.0],["2000-08-21",7.8395,7.918,7.5546,7.5742,670600.0],["2000-08-22",7.5742,7.6724,7.3581,7.3679,411400.0],["2000-08-23",7.3679,7.3679,7.0732,7.1518,715300.0],["2000-08-24",7.1714,7.3679,7.1321,7.2304,960300.0],["2000-08-25",7.2304,7.2991,7.1714,7.2304,511100.0],["2000-08-28",7.2107,7.2107,7.1027,7.1616,489200.0],["2000-08-29",7.1714,7.2009,7.0339,7.0634,438600.0],["2000-08-30",7.083,7.2107,7.0634,7.083,447200.0],["2000-08-31",7.1813,7.3679,7.1518,7.2819,664900.0],["2000-09-01",7.1616,7.2304,6.9946,7.1321,764000.0],["2000-09-05",7.1125,7.2795,7.1125,7.2598,1865400.0],["2000-09-06",7.1911,7.476,7.1911,7.3286,919100.0],["2000-09-07",7.309,7.3188,6.9455,7.0241,743800.0],["2000-09-08",7.0241,7.0241,6.7883,6.9455,1003100.0],["2000-09-11",6.9062,6.9848,6.7785,6.9553,1032300.0],["2000-09-12",7.0732,7.0732,6.6901,6.8374,1063900.0],["2000-09-13",6.8374,6.8472,6.6802,6.6901,1057700.0],["2000-09-14",6.6606,6.7195,6.4838,6.5722,1232500.0],["2000-09-15",6.4445,6.5623,6.3168,6.3855,2054200.0],["2000-09-18",6.4248,6.6999,6.4248,6.6311,1375700.0],["2000-09-19",6.5525,6.6115,6.4543,6.4838,1392600.0],["2000-09-20",6.4641,6.6213,6.2087,6.2382,1943800.0],["2000-09-21",6.2382,6.3364,6.0908,6.1105,1854600.0],["2000-09-22",6.1203,6.248,6.0515,6.2087,1408900.0],["2000-09-25",6.2382,6.2873,5.9042,6.1301,1272600.0],["2000-09-26",6.1006,6.2087,5.9729,6.0712,1199600.0],["2000-09-27",6.0515,6.1399,5.855,5.9926,947500.0],["2000-09-28",6.0712,6.248,6.0319,6.1989,779600.0],["2000-09-29",6.0908,6.4641,6.0908,6.3757,867800.0],["2000-10-02",6.0515,6.1792,5.8157,5.9533,3375100.0],["2000-10-03",5.9729,6.3168,5.914,6.2185,1917400.0],["2000-10-04",6.3266,6.5034,6.2578,6.3757,1049600.0],["2000-10-05",6.2873,6.3855,6.1301,6.3855,1322000.0],["2000-10-06",6.3462,6.4936,6.1006,6.2382,938100.0],["2000-10-09",6.2283,6.4445,6.0319,6.1596,445200.0],["2000-10-10",6.2382,6.415,5.9926,6.0515,699000.0],["2000-10-11",6.1497,6.2873,6.1006,6.2185,726500.0],["2000-10-12",6.2185,6.2578,5.9729,6.1203,958300.0],["2000-10-13",6.081,6.1006,5.8157,5.9238,1128600.0],["2000-10-16",5.914,6.1497,5.7863,5.9336,1018700.0],["2000-10-17",5.914,6.0712,5.6684,5.7666,1131500.0],["2000-10-18",5.7961,6.4543,5.7961,6.4445,1814700.0],["2000-10-19",6.4445,6.5132,6.3069,6.4052,1452500.0],["2000-10-20",6.3364,6.3757,6.1399,6.2676,986900.0],["2000-10-23",6.2676,6.2676,6.1105,6.2382,998800.0],["2000-10-24",6.1596,6.7686,6.1596,6.749,1265700.0],["2000-10-25",6.7588,6.7588,6.4838,6.6606,682700.0],["2000-10-26",6.7195,6.8767,6.6901,6.7785,749400.0],["2000-10-27",6.7785,6.7785,6.4739,6.7588,1016400.0],["2000-10-30",7.0535,7.3679,7.0142,7.2206,1708500.0],["2000-10-31",7.2893,7.4956,7.0339,7.3777,1535100.0],["2000-11-01",7.3817,7.6096,7.0547,7.1043,914000.0],["2000-11-02",7.0944,7.1538,6.8962,7.1241,734000.0],["2000-11-03",7.1043,7.2925,6.8863,7.1934,1389300.0],["2000-11-06",7.2133,7.2628,7.0052,7.0448,969000.0],["2000-11-07",7.0448,7.1241,6.8764,6.9854,1425700.0],["2000-11-08",6.9854,7.1241,6.8466,6.9556,1898900.0],["2000-11-09",6.8169,6.9854,6.6485,6.8466,1396100.0],["2000-11-10",6.8665,6.9358,6.7476,6.7971,661500.0],["2000-11-13",6.4206,6.6782,6.4206,6.6088,1301700.0],["2000-11-14",6.6485,6.6683,6.5494,6.5989,1103200.0],["2000-11-15",6.6188,6.8665,6.5989,6.7575,1188100.0],["2000-11-16",6.6584,6.6584,6.4602,6.5692,647300.0],["2000-11-17",6.5791,6.7277,6.5296,6.6088,1504200.0],["2000-11-20",6.6188,6.7277,6.5197,6.698,932200.0],["2000-11-21",6.6782,6.8169,6.6188,6.7476,671700.0],["2000-11-22",6.7178,6.8169,6.6782,6.7377,426000.0],["2000-11-24",6.7773,6.8566,6.7773,6.8367,186500.0],["2000-11-27",6.8367,6.9755,6.7377,6.8268,752900.0],["2000-11-28",6.8169,7.0547,6.7971,6.9358,831200.0],["2000-11-29",6.8764,7.0944,6.8466,7.0944,727100.0],["2000-11-30",7.0745,7.1043,6.807,6.9358,1539400.0],["2000-12-01",6.916,7.2727,6.916,7.2033,1022100.0],["2000-12-04",7.3421,7.6294,7.3123,7.5997,1437000.0],["2000-12-05",7.5799,7.7483,7.4114,7.7384,1081000.0],["2000-12-06",7.6988,8.0356,7.6096,7.669,1135300.0],["2000-12-07",7.6789,7.6988,7.2529,7.4114,811500.0],["2000-12-08",7.4114,7.4907,7.243,7.2925,1176700.0],["2000-12-11",7.3123,7.352,7.1439,7.3322,1055900.0],["2000-12-12",7.3123,7.5799,7.2529,7.2529,930400.0],["2000-12-13",7.3322,7.3718,7.134,7.3222,1222100.0],["2000-12-14",7.2925,7.2925,7.1736,7.2529,1248000.0],["2000-12-15",7.2133,7.2826,7.134,7.2033,875700.0],["2000-12-18",7.0844,7.4709,7.0448,7.4114,1250200.0],["2000-12-19",7.5898,7.6492,7.4808,7.5898,1029100.0],["2000-12-20",7.3322,7.3916,7.1835,7.2232,1015400.0],["2000-12-21",7.2628,7.9465,7.1835,7.7681,1507600.0],["2000-12-22",7.8771,8.3032,7.7384,8.2239,1073400.0],["2000-12-26",8.1942,8.2041,7.887,8.0753,862100.0],["2000-12-27",8.1248,8.1843,7.8969,8.1347,883800.0],["2000-12-28",8.1248,8.2933,7.8969,8.2437,786200.0],["2000-12-29",8.2437,8.2734,8.0158,8.0456,854500.0],["2001-01-02",8.0059,8.2338,7.8573,7.9465,1069500.0],["2001-01-03",7.9465,8.2239,7.8474,8.1446,1359400.0],["2001-01-04",8.1446,8.5608,8.0852,8.3923,1334500.0],["2001-01-05",8.541,8.5509,8.0852,8.3626,1066500.0],["2001-01-08",8.3824,8.5311,8.0852,8.1942,1021300.0],["2001-01-09",8.1645,8.1843,7.8474,7.9267,761500.0],["2001-01-10",7.9267,8.0059,7.7483,7.996,1180500.0],["2001-01-11",7.9762,7.996,7.7681,7.8969,790400.0],["2001-01-12",7.9167,7.9167,7.6393,7.7285,652800.0],["2001-01-16",7.7285,8.0852,7.6492,7.9861,1447600.0],["2001-01-17",7.9861,7.9861,7.7681,7.887,740900.0],["2001-01-18",7.8474,7.9465,7.7087,7.7978,498800.0],["2001-01-19",7.7978,7.8078,7.5501,7.56,549900.0],["2001-01-22",7.4808,7.7978,7.352,7.6888,1012700.0],["2001-01-23",7.7285,7.8276,7.6393,7.6591,543100.0],["2001-01-24",7.6591,7.7681,7.5402,7.5997,949400.0],["2001-01-25",7.5799,7.996,7.5799,7.9366,1262500.0],["2001-01-26",7.9366,7.9366,7.6988,7.8375,927400.0],["2001-01-29",7.6492,7.9631,7.6413,7.9552,641400.0],["2001-01-30",8.0345,8.2643,7.8791,8.2485,742800.0],["2001-01-31",8.2884,8.4642,8.2277,8.3875,1448600.0],["2001-02-01",8.3875,8.5616,8.282,8.4977,1336700.0],["2001-02-02",8.4434,8.4514,8.2836,8.3779,1029900.0],["2001-02-05",8.3619,8.4626,8.3475,8.4498,611400.0],["2001-02-06",8.4498,8.5073,8.3747,8.4146,855000.0],["2001-02-07",8.4162,8.5073,8.3331,8.4737,701900.0],["2001-02-08",8.4737,8.5392,8.1318,8.3076,787300.0],["2001-02-09",8.3076,8.3076,8.02,8.1175,1010600.0],["2001-02-12",8.1175,8.2277,7.9497,8.2133,922500.0],["2001-02-13",8.2133,8.5089,8.151,8.4226,1189600.0],["2001-02-14",8.3395,8.3395,8.1079,8.2117,743600.0],["2001-02-15",8.1318,8.6159,8.1159,8.5744,978800.0],["2001-02-16",8.4673,8.5984,8.3731,8.461,1232900.0],["2001-02-20",8.4626,8.6559,8.3427,8.3955,715700.0],["2001-02-21",8.3795,8.4833,8.2405,8.2756,578700.0],["2001-02-22",8.2756,8.4913,8.2756,8.3347,909700.0],["2001-02-23",8.3076,8.4194,8.1095,8.2325,711900.0],["2001-02-26",8.2724,8.5249,8.2724,8.5233,706900.0],["2001-02-27",8.3875,8.6111,8.3875,8.5233,851400.0],["2001-02-28",8.5552,8.6718,8.4929,8.5856,824300.0],["2001-03-01",8.5856,8.6191,8.3923,8.4785,659100.0],["2001-03-02",8.4801,8.699,8.4801,8.683,779700.0],["2001-03-05",8.683,9.0744,8.683,9.0185,1116900.0],["2001-03-06",9.0185,9.0329,8.8348,8.8747,1110500.0],["2001-03-07",8.8588,9.2662,8.8428,9.2262,1020500.0],["2001-03-08",9.1543,9.2454,8.9307,9.1575,2142300.0],["2001-03-09",9.1623,9.3349,9.0505,9.1144,942300.0],["2001-03-12",9.1144,9.1144,8.4993,8.5233,1123300.0],["2001-03-13",8.3635,8.4466,8.1878,8.4034,1732800.0],["2001-03-14",8.2836,8.2836,8.0775,8.1382,1373400.0],["2001-03-15",8.1382,8.1382,7.9721,7.996,1297100.0],["2001-03-16",7.9881,8.1159,7.9401,7.9689,1452900.0],["2001-03-19",7.9881,8.2517,7.9881,8.0679,787900.0],["2001-03-20",8.1398,8.4498,7.9961,8.3236,1403300.0],["2001-03-21",8.3236,8.3236,8.0104,8.0392,1002800.0],["2001-03-22",7.9561,8.028,7.512,7.8283,1919300.0],["2001-03-23",7.7484,7.9449,7.5966,7.8794,1007800.0],["2001-03-26",7.8682,8.1766,7.7804,8.0424,822800.0],["2001-03-27",8.0424,8.3747,7.9737,8.3443,1218600.0],["2001-03-28",8.2277,8.3044,7.9401,8.2756,985500.0],["2001-03-29",8.2357,8.3395,7.8922,8.0679,1588300.0],["2001-03-30",8.0679,8.2565,8.0152,8.1143,1179000.0],["2001-04-02",8.1239,8.3076,7.9034,7.9034,1070100.0],["2001-04-03",8.052,8.052,7.7963,7.8283,940000.0],["2001-04-04",7.8443,8.0408,7.8283,7.8954,1134200.0],["2001-04-05",7.9881,8.02,7.913,7.9817,978800.0],["2001-04-06",7.9817,7.9817,7.6685,7.6685,1144700.0],["2001-04-09",7.7085,8.028,7.7085,7.897,1485300.0],["2001-04-10",8.1319,8.405,8.0679,8.3811,1354200.0],["2001-04-11",8.6191,8.6191,8.2916,8.3795,1293300.0],["2001-04-12",8.3076,8.4514,8.1175,8.2517,979100.0],["2001-04-16",8.3156,8.4753,8.2676,8.4673,1074400.0],["2001-04-17",8.3875,8.3955,8.1958,8.2437,887400.0],["2001-04-18",8.2437,8.7389,8.1398,8.6047,1283300.0],["2001-04-19",8.5648,8.5872,8.3715,8.5153,812700.0],["2001-04-20",8.5472,8.6175,8.3092,8.3395,884300.0],["2001-04-23",8.3395,8.5137,8.3395,8.3891,1186800.0],["2001-04-24",8.4194,8.5808,8.3156,8.3699,1404300.0],["2001-04-25",8.3875,8.4034,8.2437,8.3252,547800.0],["2001-04-26",8.3076,8.5408,8.2437,8.5153,980700.0],["2001-04-27",8.4913,8.6559,8.4913,8.6287,1388800.0],["2001-04-30",8.7869,9.1064,8.7869,9.0313,1564600.0],["2001-05-01",9.0329,9.1383,8.8588,9.0888,1239000.0],["2001-05-02",9.0904,9.2433,8.9488,9.1998,1194100.0],["2001-05-03",9.1934,9.1934,8.9134,9.0132,756200.0],["2001-05-04",8.8571,9.195,8.7863,9.187,804600.0],["2001-05-07",9.1307,9.3318,8.9939,9.0663,771700.0],["2001-05-08",9.0663,9.187,9.0663,9.0695,724300.0],["2001-05-09",9.0711,9.1789,8.9698,9.0454,902900.0],["2001-05-10",9.0534,9.2175,9.0534,9.2014,740800.0],["2001-05-11",9.203,9.2127,8.9698,9.1339,976100.0],["2001-05-14",9.0743,9.2352,9.0341,9.224,640700.0],["2001-05-15",9.1709,9.3591,9.1371,9.3302,1150200.0],["2001-05-16",9.3302,9.9753,9.2272,9.8981,2167300.0],["2001-05-17",9.8708,10.2167,9.8482,9.9834,2764500.0],["2001-05-18",9.9592,10.0542,9.734,9.8225,1571100.0],["2001-05-21",9.8305,9.8547,9.6133,9.8,1351000.0],["2001-05-22",9.6536,9.6552,9.4846,9.4959,1038900.0],["2001-05-23",9.4927,9.6214,9.4347,9.4669,1012400.0],["2001-05-24",9.4524,9.454,9.0904,9.1709,1523900.0],["2001-05-25",9.1709,9.2175,9.0663,9.1113,815400.0],["2001-05-29",9.1065,9.3414,9.1065,9.2272,1149800.0],["2001-05-30",9.2272,9.3318,9.1226,9.1741,858700.0],["2001-05-31",9.2143,9.3302,9.1548,9.2047,959700.0],["2001-06-01",9.2143,9.3076,9.0277,9.2787,1132600.0],["2001-06-04",9.2835,9.3157,9.2352,9.2996,585600.0],["2001-06-05",9.2191,9.5972,9.0695,9.4283,1239500.0],["2001-06-06",9.3881,9.5602,9.3446,9.3897,981800.0],["2001-06-07",9.3881,9.5023,9.3881,9.4685,618200.0],["2001-06-08",9.3961,9.4444,9.3076,9.3205,611200.0],["2001-06-11",9.3076,9.3237,9.1323,9.1693,633000.0],["2001-06-12",9.0985,9.1146,8.9456,8.9778,1039100.0],["2001-06-13",8.8893,9.0985,8.8893,9.0019,1087300.0],["2001-06-14",9.0019,9.0019,8.7365,8.767,1459300.0],["2001-06-15",8.6238,8.7815,8.6238,8.6512,1207900.0],["2001-06-18",8.6882,8.7123,8.5595,8.6174,560500.0],["2001-06-19",8.6641,8.685,8.5032,8.545,520500.0],["2001-06-20",8.5852,8.7767,8.5852,8.6399,890700.0],["2001-06-21",8.6979,8.8555,8.6448,8.7719,719200.0],["2001-06-22",8.8491,8.8571,8.6689,8.7123,603600.0],["2001-06-25",8.7043,8.7043,8.4646,8.5482,528800.0],["2001-06-26",8.7365,8.7686,8.5112,8.6399,1087600.0],["2001-06-27",8.7284,8.8893,8.7043,8.7284,647100.0],["2001-06-28",8.7204,8.7863,8.6641,8.7139,734200.0],["2001-06-29",8.73,8.8443,8.6882,8.8443,797500.0],["2001-07-02",8.8443,9.0631,8.7204,9.0277,747500.0],["2001-07-03",9.0277,9.0679,8.9247,9.0663,695400.0],["2001-07-05",9.0679,9.121,8.9215,9.0888,796600.0],["2001-07-06",9.0888,9.0888,8.8732,8.8877,646200.0],["2001-07-09",8.9295,9.1065,8.9134,9.0663,714100.0],["2001-07-10",9.0743,9.2417,8.9778,9.1049,1235200.0],["2001-07-11",9.1709,9.3993,9.1709,9.3398,1227000.0],["2001-07-12",9.3559,9.549,9.2964,9.5361,875000.0],["2001-07-13",9.5892,9.6857,9.4701,9.6503,1242800.0],["2001-07-16",9.6294,9.6294,9.4685,9.5007,1230700.0],["2001-07-17",9.372,9.549,9.372,9.4106,1765900.0],["2001-07-18",9.3945,9.4283,9.3205,9.3881,1841500.0],["2001-07-19",9.4524,9.5087,9.3462,9.3672,781000.0],["2001-07-20",9.4074,9.4492,9.3205,9.3478,690300.0],["2001-07-23",9.3157,9.3672,9.187,9.3398,534800.0],["2001-07-24",9.3237,9.3237,8.9858,9.0019,1024700.0],["2001-07-25",9.0341,9.2191,8.9617,9.1532,650000.0],["2001-07-26",9.01,9.3237,8.9987,9.3125,508000.0],["2001-07-27",9.3237,9.3462,9.2352,9.2738,390500.0],["2001-07-30",9.2578,9.372,9.2143,9.3318,585000.0],["2001-07-31",9.2996,9.7002,9.2835,9.6101,1705900.0],["2001-08-01",9.6749,9.6765,9.4983,9.5437,716400.0],["2001-08-02",9.5729,9.7429,9.5,9.717,880400.0],["2001-08-03",9.7186,9.7235,9.5891,9.7186,458600.0],["2001-08-06",9.6943,9.7996,9.5599,9.5648,576000.0],["2001-08-07",9.5162,9.5696,9.4951,9.5145,341900.0],["2001-08-08",9.4983,9.5891,9.3461,9.3477,837300.0],["2001-08-09",9.3882,9.4028,9.338,9.3542,496500.0],["2001-08-10",9.3785,9.4514,9.2764,9.3866,995400.0],["2001-08-13",9.4109,9.4789,9.3542,9.4093,366600.0],["2001-08-14",9.3963,9.6085,9.3963,9.568,635100.0],["2001-08-15",9.6004,9.683,9.4627,9.4627,506500.0],["2001-08-16",9.4838,9.5729,9.4757,9.5388,576600.0],["2001-08-17",9.5388,9.5858,9.4271,9.5469,554300.0],["2001-08-20",9.5064,9.5891,9.4368,9.4967,607100.0],["2001-08-21",9.5162,9.6376,9.4271,9.466,990700.0],["2001-08-22",9.4271,9.4514,9.3169,9.3477,1201600.0],["2001-08-23",9.3866,9.4417,9.2521,9.4238,488100.0],["2001-08-24",9.4514,9.6166,9.4125,9.6166,684800.0],["2001-08-27",9.6052,9.6457,9.4773,9.5,514000.0],["2001-08-28",9.5,9.5081,9.3623,9.3671,380600.0],["2001-08-29",9.3866,9.4352,9.1679,9.2311,1173600.0],["2001-08-30",9.2716,9.3445,9.1517,9.2019,749600.0],["2001-08-31",9.2246,9.2878,9.0869,9.1922,1006100.0],["2001-09-04",9.1938,9.4724,9.1598,9.4141,1208700.0],["2001-09-05",9.4109,9.4919,9.3202,9.3623,827700.0],["2001-09-06",9.3218,9.3655,9.176,9.2327,503500.0],["2001-09-07",9.257,9.257,8.7063,8.7937,1805800.0],["2001-09-10",8.7954,8.7954,8.5038,8.6221,1489000.0],["2001-09-17",8.1799,8.2787,7.7085,7.7749,1324200.0],["2001-09-18",7.9369,8.0341,7.8591,7.9579,1209800.0],["2001-09-19",8.0179,8.0665,7.5805,7.7668,1641400.0],["2001-09-20",7.7668,7.7668,7.3959,7.4024,1230700.0],["2001-09-21",7.0055,7.4834,6.9278,7.4186,1972500.0],["2001-09-24",7.5805,7.7166,7.5433,7.6955,1014000.0],["2001-09-25",7.7101,7.9288,7.6615,7.749,1189900.0],["2001-09-26",7.8964,7.9612,7.5724,7.7085,932400.0],["2001-09-27",7.7069,7.7344,7.5967,7.6534,787100.0],["2001-09-28",7.5481,7.9255,7.5319,7.8899,1061500.0],["2001-10-01",7.7749,7.83,7.5967,7.6648,802900.0],["2001-10-02",7.6648,7.7668,7.5805,7.7425,832100.0],["2001-10-03",7.6453,7.8348,7.6129,7.8138,498000.0],["2001-10-04",7.7911,7.8478,7.634,7.715,450100.0],["2001-10-05",7.715,7.9563,7.7053,7.9466,608600.0],["2001-10-08",7.8883,7.8899,7.7166,7.7749,459500.0],["2001-10-09",7.7749,7.8559,7.7441,7.8219,569200.0],["2001-10-10",7.8203,8.2041,7.8203,8.141,774700.0],["2001-10-11",8.1005,8.4066,8.0341,8.3564,720500.0],["2001-10-12",8.2203,8.3742,8.1151,8.29,665300.0],["2001-10-15",8.29,8.2932,8.0989,8.243,486500.0],["2001-10-16",8.2446,8.2673,8.0989,8.2139,473200.0],["2001-10-17",8.2544,8.2932,7.9369,7.9434,728400.0],["2001-10-18",8.0341,8.0956,7.8737,7.9515,650800.0],["2001-10-19",7.9353,7.9806,7.7846,7.9612,590500.0],["2001-10-22",7.9207,8.2025,7.9174,8.1734,485000.0],["2001-10-23",8.0989,8.1669,8.0017,8.0778,596200.0],["2001-10-24",8.0616,8.2932,7.9531,8.2608,994500.0],["2001-10-25",8.2122,8.5281,8.1799,8.4957,1051800.0],["2001-10-26",8.5281,8.5508,8.4552,8.4941,633000.0],["2001-10-29",8.4633,8.4649,8.2689,8.3191,613600.0],["2001-10-30",8.3094,8.3192,8.1329,8.2252,696300.0],["2001-10-31",8.3672,8.3836,8.1387,8.1485,527100.0],["2001-11-01",8.1485,8.2774,8.0244,8.2628,627300.0],["2001-11-02",8.2448,8.4081,8.1958,8.3787,564300.0],["2001-11-05",8.3999,8.4815,8.2775,8.3999,389200.0],["2001-11-06",8.3836,8.4734,8.2693,8.4734,390600.0],["2001-11-07",8.457,8.6285,8.4162,8.506,444400.0],["2001-11-08",8.5468,8.6334,8.444,8.5223,536300.0],["2001-11-09",8.5223,8.5387,8.3868,8.4652,355500.0],["2001-11-12",8.4668,8.4668,8.2366,8.3738,498600.0],["2001-11-13",8.3721,8.5387,8.3721,8.4521,748500.0],["2001-11-14",8.4897,8.8162,8.4897,8.7885,1062600.0],["2001-11-15",8.8162,8.9305,8.7215,8.9027,1322100.0],["2001-11-16",8.8897,8.8913,8.7134,8.8179,910200.0],["2001-11-19",8.8489,8.9305,8.7917,8.8146,624600.0],["2001-11-20",8.8162,8.8162,8.5876,8.7003,539600.0],["2001-11-21",8.7183,8.7346,8.5958,8.6399,357700.0],["2001-11-23",8.5795,8.7493,8.5762,8.733,176300.0],["2001-11-26",8.7656,8.7672,8.6203,8.7052,503100.0],["2001-11-27",8.7052,8.7052,8.5632,8.6513,393600.0],["2001-11-28",8.6774,8.6774,8.5648,8.5876,372500.0],["2001-11-29",8.555,8.6285,8.4979,8.5207,837800.0],["2001-11-30",8.5305,8.653,8.5305,8.6285,836500.0],["2001-12-03",8.5876,8.6285,8.5044,8.5599,837700.0],["2001-12-04",8.5615,8.6383,8.5174,8.6383,656100.0],["2001-12-05",8.7101,8.9795,8.697,8.9158,709700.0],["2001-12-06",8.8162,9.2521,8.7868,9.0611,1253900.0],["2001-12-07",9.0285,9.0399,8.7934,8.9011,1137800.0],["2001-12-10",8.8848,8.8864,8.586,8.5876,764100.0],["2001-12-11",8.5876,8.7346,8.4979,8.6432,977900.0],["2001-12-12",8.684,8.7052,8.5093,8.6301,466400.0],["2001-12-13",8.6301,8.7019,8.5223,8.5713,805300.0],["2001-12-14",8.5713,8.6676,8.457,8.5289,618000.0],["2001-12-17",8.5289,8.6709,8.5289,8.6709,823400.0],["2001-12-18",8.6627,8.8603,8.6627,8.8538,818700.0],["2001-12-19",8.813,8.8162,8.7036,8.7509,819000.0],["2001-12-20",8.653,8.8162,8.6203,8.764,1219500.0],["2001-12-21",8.7917,8.8081,8.6677,8.7264,1284400.0],["2001-12-24",8.7101,8.857,8.7003,8.7819,211400.0],["2001-12-26",8.7836,8.8489,8.653,8.6954,548500.0],["2001-12-27",8.6856,8.8489,8.6774,8.7428,375200.0],["2001-12-28",8.8162,8.9387,8.8162,8.8717,429200.0],["2001-12-31",8.8717,9.0513,8.8227,8.8293,503200.0],["2002-01-02",8.8978,8.8978,8.6938,8.7607,559500.0],["2002-01-03",8.7607,8.8227,8.6938,8.8146,673100.0],["2002-01-04",8.9795,9.1427,8.9632,9.0644,726000.0],["2002-01-07",9.0236,9.1019,8.9223,9.0366,538700.0],["2002-01-08",9.0774,9.0774,8.7999,8.8636,637000.0],["2002-01-09",8.8636,8.9942,8.8048,8.8407,421100.0],["2002-01-10",8.7999,8.7999,8.5876,8.7134,708900.0],["2002-01-11",8.7836,8.8162,8.604,8.7166,438200.0],["2002-01-14",8.6938,8.6938,8.506,8.5076,801800.0],["2002-01-15",8.4897,8.5452,8.3019,8.4244,718800.0],["2002-01-16",8.4489,8.4881,8.333,8.333,551200.0],["2002-01-17",8.3591,8.4587,8.3166,8.3803,521700.0],["2002-01-18",8.3803,8.5125,8.3754,8.4097,625500.0],["2002-01-22",8.506,8.9387,8.506,8.7705,1967800.0],["2002-01-23",8.7509,9.0774,8.6693,8.9664,1321500.0],["2002-01-24",9.0448,9.2244,9.0366,9.1803,1419300.0],["2002-01-25",9.1754,9.3142,9.1493,9.2733,1291300.0],["2002-01-28",9.3958,9.724,9.3893,9.724,2728400.0],["2002-01-29",9.724,9.786,9.355,9.4105,1405400.0],["2002-01-30",9.4121,9.5354,9.3151,9.4056,1834800.0],["2002-01-31",9.4286,9.7788,9.4286,9.5881,1333200.0],["2002-02-01",9.547,9.667,9.4976,9.5239,828000.0],["2002-02-04",9.5354,9.593,9.371,9.4088,760300.0],["2002-02-05",9.45,9.5272,9.3858,9.3924,879600.0],["2002-02-06",9.371,9.4368,9.0833,9.2872,1185800.0],["2002-02-07",9.3283,9.6094,9.3201,9.5765,1818100.0],["2002-02-08",9.5519,9.7064,9.4861,9.6834,769000.0],["2002-02-11",9.7245,10.3081,9.6998,10.2457,1665900.0],["2002-02-12",10.1437,10.1931,9.9465,9.9908,2187700.0],["2002-02-13",9.9382,10.1092,9.9054,9.9547,1246100.0],["2002-02-14",9.9629,10.0204,9.7985,9.9037,830800.0],["2002-02-15",9.833,10.0451,9.833,9.8873,1266900.0],["2002-02-19",9.93,9.9629,9.6176,9.6472,1153000.0],["2002-02-20",9.6998,9.8643,9.5749,9.8445,1529000.0],["2002-02-21",9.8396,10.0681,9.8314,9.9054,1169300.0],["2002-02-22",9.8807,10.0944,9.8643,9.8643,1050500.0],["2002-02-25",9.8971,9.9612,9.7903,9.9218,1192400.0],["2002-02-26",9.9382,10.0878,9.8379,10.0615,1476900.0],["2002-02-27",10.1026,10.3081,10.1026,10.152,1515300.0],["2002-02-28",10.152,10.2095,9.9876,10.1635,1404000.0],["2002-03-01",10.1635,10.272,10.0944,10.2309,827000.0],["2002-03-04",10.2342,10.752,10.2342,10.7274,2582600.0],["2002-03-05",10.6863,10.6879,10.3246,10.3262,1390700.0],["2002-03-06",10.3081,10.558,10.2753,10.5219,1325100.0],["2002-03-07",10.5235,10.6106,10.4808,10.5975,1781600.0],["2002-03-08",10.6863,10.7274,10.341,10.3821,1071600.0],["2002-03-11",10.4561,10.4725,10.3164,10.443,616500.0],["2002-03-12",10.341,10.4709,10.272,10.4397,601100.0],["2002-03-13",10.3246,10.346,10.1931,10.2424,703300.0],["2002-03-14",10.3246,10.752,10.2917,10.7142,2015000.0],["2002-03-15",10.7126,10.8457,10.4643,10.7603,1853500.0],["2002-03-18",10.7602,10.9608,10.5547,10.6419,976100.0],["2002-03-19",10.7274,10.8852,10.6928,10.7718,627200.0],["2002-03-20",10.7718,10.7931,10.6435,10.683,580200.0],["2002-03-21",10.6419,10.6567,10.2374,10.3525,1356500.0],["2002-03-22",10.2934,10.3328,10.0944,10.175,1393300.0],["2002-03-25",10.1191,10.2013,10.0024,10.0106,781100.0],["2002-03-26",9.9547,10.3739,9.8807,10.2605,865900.0],["2002-03-27",10.2605,10.4117,10.2013,10.3591,885800.0],["2002-03-28",10.3262,10.4232,10.3081,10.3345,519800.0],["2002-04-01",10.3344,10.3344,10.0763,10.2095,466600.0],["2002-04-02",10.2095,10.2276,9.9892,10.1224,645500.0],["2002-04-03",10.124,10.2391,10.1125,10.1503,1598500.0],["2002-04-04",10.1273,10.1931,9.907,10.027,622000.0],["2002-04-05",10.027,10.1898,10.027,10.1733,821100.0],["2002-04-08",10.1733,10.1733,10.0287,10.0944,837700.0],["2002-04-09",10.0944,10.0944,9.9185,10.0056,964800.0],["2002-04-10",10.0385,10.2917,10.0073,10.249,767000.0],["2002-04-11",10.2637,10.4068,10.0862,10.101,926100.0],["2002-04-12",10.078,10.0796,9.8643,9.9744,891100.0],["2002-04-15",9.9991,10.0319,9.7492,9.8264,983300.0],["2002-04-16",9.8643,10.1668,9.8643,10.1092,843000.0],["2002-04-17",10.1684,10.2292,10.0862,10.1618,693600.0],["2002-04-18",10.1931,10.267,10.0698,10.1306,674600.0],["2002-04-19",10.1618,10.2901,10.0994,10.1437,683700.0],["2002-04-22",10.1437,10.1437,9.8034,9.8084,1063400.0],["2002-04-23",9.7919,9.9284,9.7163,9.759,1042900.0],["2002-04-24",9.856,10.0089,9.5354,9.6407,1355600.0],["2002-04-25",9.6818,9.8396,9.4631,9.7755,1500700.0],["2002-04-26",9.8396,9.8889,9.5765,9.616,916200.0],["2002-04-29",9.5848,9.6834,9.4976,9.5108,979700.0],["2002-04-30",9.4943,9.9382,9.4861,9.8001,996200.0],["2002-05-01",9.8316,9.964,9.7157,9.8299,829900.0],["2002-05-02",10.0136,10.1924,9.9838,10.1163,2218700.0],["2002-05-03",10.1378,10.5102,10.1295,10.3629,1932100.0],["2002-05-06",10.5599,10.6343,10.4672,10.5433,2321000.0],["2002-05-07",10.6923,10.7386,10.6062,10.6327,2039500.0],["2002-05-08",10.7171,10.7849,10.6774,10.7403,957300.0],["2002-05-09",10.7469,10.7552,10.6724,10.684,820100.0],["2002-05-10",10.679,10.7138,10.5847,10.5946,749700.0],["2002-05-13",10.5946,10.78,10.593,10.7568,680500.0],["2002-05-14",10.9074,11.2385,10.8909,11.1905,1903100.0],["2002-05-15",11.1309,11.2318,11.0365,11.1557,1448800.0],["2002-05-16",11.1309,11.1325,11.0117,11.0398,678200.0],["2002-05-17",11.0398,11.0978,10.7916,10.9174,734600.0],["2002-05-20",10.9174,10.9174,10.78,10.8429,435900.0],["2002-05-21",10.8429,10.9323,10.7717,10.823,750700.0],["2002-05-22",10.823,11.015,10.7982,10.9405,889200.0],["2002-05-23",10.9405,11.2699,10.8578,11.2269,1244600.0],["2002-05-24",11.2269,11.2467,10.9968,11.015,1117700.0],["2002-05-28",11.0167,11.0332,10.8495,10.8826,875900.0],["2002-05-29",10.8826,10.9157,10.8081,10.9074,1463800.0],["2002-05-30",10.9074,10.9141,10.6641,10.7601,955300.0],["2002-05-31",10.7419,10.9389,10.7419,10.8412,892900.0],["2002-06-03",10.8412,10.8412,10.4936,10.4936,1203700.0],["2002-06-04",10.4953,10.7303,10.4274,10.6029,1538200.0],["2002-06-05",10.6592,10.7717,10.6277,10.6923,737100.0],["2002-06-06",10.7254,10.7899,10.6261,10.6906,885400.0],["2002-06-07",10.4771,10.7502,10.4771,10.5929,1510900.0],["2002-06-10",10.5929,10.7518,10.5847,10.6774,632000.0],["2002-06-11",10.7187,10.876,10.4407,10.444,1516200.0],["2002-06-12",10.4854,10.5731,10.4274,10.4936,1082200.0],["2002-06-13",10.5102,10.5929,10.3645,10.4125,740900.0],["2002-06-14",10.4125,10.4125,10.1527,10.2834,920600.0],["2002-06-17",10.4026,10.6608,10.3894,10.6426,907700.0],["2002-06-18",10.626,10.7369,10.5449,10.7154,929900.0],["2002-06-19",10.6757,10.8147,10.6294,10.7585,1290100.0],["2002-06-20",10.7171,10.8032,10.7171,10.7469,1183900.0],["2002-06-21",10.7419,10.8081,10.593,10.6509,1061900.0],["2002-06-24",10.6509,10.7701,10.5516,10.7585,945800.0],["2002-06-25",10.8247,10.8826,10.7287,10.7568,974500.0],["2002-06-26",10.4688,10.5929,10.3281,10.5284,1364500.0],["2002-06-27",10.6095,10.631,10.295,10.4208,1229400.0],["2002-06-28",10.4225,10.6923,10.4158,10.5681,1397600.0],["2002-07-01",10.5681,10.6161,10.3232,10.3943,1413800.0],["2002-07-02",10.3943,10.4605,10.0964,10.1907,1405500.0],["2002-07-03",10.1924,10.3016,9.8978,10.0633,1254100.0],["2002-07-05",10.2123,10.3943,10.1792,10.3215,625400.0],["2002-07-08",10.3695,10.4655,10.3198,10.4076,983900.0],["2002-07-09",10.3778,10.5301,10.1792,10.1792,934800.0],["2002-07-10",10.2785,10.2917,9.8581,9.9077,814300.0],["2002-07-11",9.9077,9.9309,9.575,9.825,1178800.0],["2002-07-12",9.7836,9.815,9.6445,9.7422,707600.0],["2002-07-15",9.7008,9.7008,9.1861,9.5436,1286100.0],["2002-07-16",9.5999,9.6909,9.3516,9.4592,1358800.0],["2002-07-17",9.6826,9.7952,9.5469,9.5601,1105000.0],["2002-07-18",9.6164,9.6992,9.3185,9.3185,1078500.0],["2002-07-19",9.2688,9.2788,8.7739,8.8219,1312300.0],["2002-07-22",8.7888,8.8104,8.3916,8.5654,2061100.0],["2002-07-23",8.5671,8.7061,8.5075,8.6531,1394800.0],["2002-07-24",8.5737,9.2275,8.4297,9.1745,1592100.0],["2002-07-25",9.2225,9.4509,8.9593,9.0239,2044100.0],["2002-07-26",9.0371,9.2606,8.9908,9.2258,984000.0],["2002-07-29",9.393,9.9723,9.3665,9.9723,1279000.0],["2002-07-30",9.9309,9.9574,9.5088,9.6545,1440700.0],["2002-07-31",9.6828,9.7961,9.4662,9.7911,994900.0],["2002-08-01",9.7911,9.8561,9.5412,9.6745,849500.0],["2002-08-02",9.7328,9.7495,9.1245,9.2512,768500.0],["2002-08-05",9.2528,9.2995,8.9312,8.9712,817000.0],["2002-08-06",9.0662,9.3228,9.0445,9.1162,920900.0],["2002-08-07",9.1995,9.2445,8.8979,9.0262,1708800.0],["2002-08-08",9.1245,9.4478,9.0162,9.4162,773900.0],["2002-08-09",9.3995,9.7328,9.2995,9.6528,1309600.0],["2002-08-12",9.5828,9.6528,9.4245,9.6328,757100.0],["2002-08-13",9.5162,9.6745,9.2995,9.3045,676300.0],["2002-08-14",9.3045,9.3045,8.8745,9.1912,2081600.0],["2002-08-15",9.2828,9.4328,9.1095,9.3412,1327600.0],["2002-08-16",9.2495,9.2662,8.9795,9.0928,1301200.0],["2002-08-19",9.0412,9.4995,8.9995,9.4312,993900.0],["2002-08-20",9.3662,9.3995,9.2595,9.3295,770200.0],["2002-08-21",9.3495,9.4162,9.1178,9.2328,1193600.0],["2002-08-22",9.1578,9.2495,8.9579,9.0828,1565500.0],["2002-08-23",9.0828,9.1495,8.9895,9.0495,1136000.0],["2002-08-26",9.0578,9.2828,9.0128,9.2162,694800.0],["2002-08-27",9.3162,9.4112,9.2395,9.2662,1202400.0],["2002-08-28",9.1662,9.1862,8.9095,8.9529,946200.0],["2002-08-29",8.8162,8.8862,8.7429,8.8329,1244300.0],["2002-08-30",8.8495,9.2012,8.8495,9.0845,977300.0],["2002-09-03",9.0578,9.0578,8.6829,8.7162,1558700.0],["2002-09-04",8.7162,8.7829,8.4995,8.7245,997500.0],["2002-09-05",8.5995,8.6295,8.3446,8.3496,1027500.0],["2002-09-06",8.4412,8.5995,8.3329,8.4995,1143600.0],["2002-09-09",8.5012,8.6629,8.4145,8.6279,723300.0],["2002-09-10",8.6295,8.7179,8.5312,8.5895,826400.0],["2002-09-11",8.6412,8.8112,8.6279,8.7479,795500.0],["2002-09-12",8.7495,8.8912,8.6079,8.7879,2226400.0],["2002-09-13",8.7462,8.8112,8.5329,8.7595,1275700.0],["2002-09-16",8.6829,8.7662,8.5745,8.5995,666600.0],["2002-09-17",8.7162,8.7412,8.3612,8.3762,757900.0],["2002-09-18",8.3579,8.3995,8.1829,8.2962,1168000.0],["2002-09-19",8.2329,8.3579,8.1112,8.1112,1142500.0],["2002-09-20",8.1162,8.3296,8.0662,8.3079,2027100.0],["2002-09-23",8.3096,8.4079,8.2162,8.2879,1516100.0],["2002-09-24",7.4346,7.8296,6.8663,7.2979,7606600.0],["2002-09-25",7.4996,7.6663,7.3829,7.4713,3048000.0],["2002-09-26",7.5163,7.6246,7.3413,7.6229,1576900.0],["2002-09-27",7.5329,7.6146,7.2913,7.3313,1695000.0],["2002-09-30",7.2329,7.3446,7.028,7.2946,1424700.0],["2002-10-01",7.3246,7.6613,7.2329,7.6613,1327500.0],["2002-10-02",7.6613,7.6613,7.1913,7.2179,1092500.0],["2002-10-03",7.2346,7.4063,6.9996,7.0363,1462600.0],["2002-10-04",7.0996,7.1963,6.8163,6.9063,1204600.0],["2002-10-07",6.8996,6.9563,6.478,6.483,1408800.0],["2002-10-08",6.5246,6.7613,6.333,6.6713,2074700.0],["2002-10-09",6.6713,6.6713,6.2247,6.3397,1826900.0],["2002-10-10",6.2997,6.7396,6.2913,6.6946,1392000.0],["2002-10-11",6.9163,7.1679,6.8496,6.9763,1891500.0],["2002-10-14",6.9163,7.0546,6.8996,7.0063,589500.0],["2002-10-15",7.1663,7.4996,7.1663,7.4963,1306900.0],["2002-10-16",7.4963,7.5413,7.3346,7.3346,1371800.0],["2002-10-17",7.4996,7.5996,7.4263,7.4629,683400.0],["2002-10-18",7.4246,7.4913,7.2829,7.4746,824800.0],["2002-10-21",7.4763,7.9912,7.3829,7.9546,1523300.0],["2002-10-22",7.7496,7.7929,7.4996,7.6446,1558800.0],["2002-10-23",7.6113,7.8512,7.5896,7.8462,1022300.0],["2002-10-24",7.8079,7.8996,7.5163,7.5796,1040100.0],["2002-10-25",7.5963,7.8796,7.5163,7.8679,1133700.0],["2002-10-28",8.0579,8.0579,7.8012,7.8929,1361400.0],["2002-10-29",7.9079,7.9396,7.5996,7.7612,1033500.0],["2002-10-30",7.7831,7.7915,7.5478,7.62,1297500.0],["2002-10-31",7.6486,7.6906,7.5309,7.615,1057800.0],["2002-11-01",7.6234,7.7797,7.5394,7.7579,656800.0],["2002-11-04",7.8167,7.9512,7.7764,7.8117,898200.0],["2002-11-05",7.7999,7.8503,7.7159,7.8134,437800.0],["2002-11-06",7.8134,8.0084,7.7108,7.9647,735900.0],["2002-11-07",7.9008,7.9024,7.6083,7.7024,984900.0],["2002-11-08",7.6234,7.7781,7.4469,7.5209,751000.0],["2002-11-11",7.4553,7.4704,7.1897,7.2116,1037200.0],["2002-11-12",7.2788,7.5309,7.262,7.4553,1227500.0],["2002-11-13",7.4469,7.615,7.3326,7.4116,1164700.0],["2002-11-14",7.5141,7.8251,7.5108,7.7713,866700.0],["2002-11-15",7.773,7.884,7.7024,7.8218,796800.0],["2002-11-18",7.926,7.9663,7.7545,7.7663,627400.0],["2002-11-19",7.6402,7.9277,7.6385,7.7781,520800.0],["2002-11-20",7.7663,7.8587,7.7192,7.8403,1081500.0],["2002-11-21",7.9428,8.4084,7.9209,8.4084,1218400.0],["2002-11-22",8.4051,8.59,8.3093,8.3597,1299800.0],["2002-11-25",8.3177,8.5396,8.3042,8.4387,783000.0],["2002-11-26",8.3715,8.4,8.2286,8.3109,686400.0],["2002-11-27",8.3547,8.7211,8.3547,8.6841,668100.0],["2002-11-29",8.8169,8.864,8.7329,8.8421,711500.0],["2002-12-02",8.8455,8.8758,8.4185,8.6068,1424000.0],["2002-12-03",8.5648,8.5681,8.3378,8.3849,1025500.0],["2002-12-04",8.237,8.3009,8.1697,8.2185,1092600.0],["2002-12-05",8.237,8.2454,8.0857,8.1277,654600.0],["2002-12-06",7.9008,8.1008,7.9008,8.0773,1147800.0],["2002-12-09",8.0605,8.0605,7.8251,7.8251,619100.0],["2002-12-10",7.8268,8.0084,7.7999,7.9983,698100.0],["2002-12-11",7.9008,8.158,7.8537,8.1109,816700.0],["2002-12-12",8.1697,8.2151,7.9848,8.0974,1124400.0],["2002-12-13",8.0975,8.1647,7.9848,8.0302,1106600.0],["2002-12-16",8.0773,8.3715,8.0319,8.3715,1012800.0],["2002-12-17",8.3715,8.5732,8.3614,8.4572,1411500.0],["2002-12-18",8.4219,8.4471,8.3126,8.3328,1187100.0],["2002-12-19",8.3328,8.4269,8.2252,8.2471,695400.0],["2002-12-20",8.2471,8.3631,8.1865,8.2706,1593600.0],["2002-12-23",8.237,8.2908,8.1781,8.2555,882700.0],["2002-12-24",8.2555,8.2958,8.2118,8.2487,445900.0],["2002-12-26",8.2454,8.321,8.2303,8.2454,773500.0],["2002-12-27",8.2286,8.2572,8.1395,8.1697,713900.0],["2002-12-30",8.1395,8.2672,8.0874,8.2437,664400.0],["2002-12-31",8.2118,8.3042,8.1176,8.2723,618200.0],["2003-01-02",8.2958,8.5934,8.279,8.5799,889600.0],["2003-01-03",8.5732,8.5732,8.4471,8.5312,769000.0],["2003-01-06",8.4639,8.8169,8.4639,8.7581,1183700.0],["2003-01-07",8.7413,8.7917,8.6488,8.7396,955400.0],["2003-01-08",8.6993,8.6993,8.5143,8.5597,785300.0],["2003-01-09",8.4891,8.6825,8.4891,8.6471,1317700.0],["2003-01-10",8.6488,8.869,8.4891,8.869,1619800.0],["2003-01-13",8.8707,9.0607,8.7413,9.0069,1724900.0],["2003-01-14",8.985,9.0321,8.8858,8.9766,971300.0],["2003-01-15",8.9598,8.9716,8.7833,8.8539,891900.0],["2003-01-16",8.8707,8.9901,8.8674,8.9615,852100.0],["2003-01-17",8.9346,8.9363,8.8169,8.8287,844800.0],["2003-01-21",8.8926,8.9043,8.5816,8.6068,941300.0],["2003-01-22",8.6152,8.7934,8.548,8.6488,1083700.0],["2003-01-23",8.6875,8.7749,8.6169,8.7413,1065000.0],["2003-01-24",8.7077,8.7329,8.4135,8.4185,1256000.0],["2003-01-27",8.3799,8.4152,8.1815,8.205,1055300.0],["2003-01-28",8.2151,8.3378,8.084,8.2252,1238000.0],["2003-01-29",8.6438,8.6438,7.9998,8.3032,1258800.0],["2003-01-30",8.2286,8.3032,8.0574,8.0608,1154500.0],["2003-01-31",7.9828,8.2134,7.9778,8.1439,1203100.0],["2003-02-03",8.2405,8.4252,8.232,8.3676,1222500.0],["2003-02-04",8.3693,8.5167,8.215,8.5167,1926100.0],["2003-02-05",8.5184,8.7269,8.5083,8.5354,1688800.0],["2003-02-06",8.4828,8.5337,8.3727,8.4659,1290700.0],["2003-02-07",8.5506,8.6015,8.3947,8.3998,983000.0],["2003-02-10",8.4167,8.5676,8.3557,8.4896,1032100.0],["2003-02-11",8.5591,8.5845,8.3116,8.41,910400.0],["2003-02-12",8.3896,8.554,8.315,8.4574,1085100.0],["2003-02-13",8.4659,8.4811,8.3337,8.4049,1110400.0],["2003-02-14",8.432,8.5167,8.2794,8.4828,1327100.0],["2003-02-18",8.4405,8.6371,8.3998,8.5506,1126800.0],["2003-02-19",8.6777,8.7032,8.4998,8.571,1261300.0],["2003-02-20",8.571,8.6438,8.4574,8.4913,799600.0],["2003-02-21",8.4981,8.7116,8.3947,8.6879,935400.0],["2003-02-24",8.6896,8.6896,8.3862,8.4235,1219800.0],["2003-02-25",8.3218,8.4777,8.2455,8.4608,2261500.0],["2003-02-26",8.4608,8.6032,8.3676,8.3845,1667500.0],["2003-02-27",8.3862,8.515,8.3574,8.4608,1097300.0],["2003-02-28",8.5252,8.5557,8.3896,8.4489,1207000.0],["2003-03-03",8.4828,8.5337,8.3845,8.4625,953700.0],["2003-03-04",8.4625,8.4625,8.1947,8.2117,1678900.0],["2003-03-05",8.2117,8.2794,8.1015,8.2049,1143800.0],["2003-03-06",8.2066,8.2066,7.9574,7.9896,1165800.0],["2003-03-07",7.9913,8.0676,7.8218,8.0676,1666400.0],["2003-03-10",8.0693,8.0693,7.8371,7.8473,1021400.0],["2003-03-11",7.8811,7.9896,7.7557,7.7625,877700.0],["2003-03-12",7.771,7.8744,7.6947,7.8439,1222800.0],["2003-03-13",7.8456,8.2896,7.8456,8.2642,1363700.0],["2003-03-14",8.2506,8.3472,8.1693,8.2218,2022800.0],["2003-03-17",8.1913,8.4913,8.11,8.4422,1869000.0],["2003-03-18",8.3896,8.6133,8.3896,8.5862,1614300.0],["2003-03-19",8.593,8.6777,8.5083,8.6642,990600.0],["2003-03-20",8.5845,8.6133,8.4286,8.5777,1386500.0],["2003-03-21",8.7116,8.8455,8.6099,8.815,2186800.0],["2003-03-24",8.6862,8.6879,8.432,8.4828,1151000.0],["2003-03-25",8.4828,8.576,8.4066,8.4879,1222500.0],["2003-03-26",8.4066,8.4235,8.2201,8.3167,1710500.0],["2003-03-27",8.2913,8.293,8.0235,8.0625,1818800.0],["2003-03-28",8.0625,8.0879,7.9269,8.0354,1298300.0],["2003-03-31",7.9744,8.1184,7.8473,8.1066,1826400.0],["2003-04-01",8.1066,8.1947,7.9896,8.1439,1836600.0],["2003-04-02",8.2625,8.3998,8.2455,8.3252,1154400.0],["2003-04-03",8.3252,8.3862,8.2422,8.2896,963200.0],["2003-04-04",8.2896,8.4303,8.2167,8.3066,1167700.0],["2003-04-07",8.4625,8.5964,8.3388,8.3472,1177600.0],["2003-04-08",8.3472,8.3472,8.2032,8.2676,1197600.0],["2003-04-09",8.293,8.3676,8.0456,8.1269,1246400.0],["2003-04-10",8.1439,8.193,8.1235,8.1625,1265000.0],["2003-04-11",8.2625,8.3218,8.154,8.1879,1119500.0],["2003-04-14",8.1896,8.3032,8.1896,8.2981,851000.0],["2003-04-15",8.2981,8.371,8.1998,8.354,893100.0],["2003-04-16",8.3879,8.4167,8.2862,8.3269,1435000.0],["2003-04-17",8.3642,8.4727,8.2998,8.4574,1103000.0],["2003-04-21",8.4625,8.576,8.4133,8.4947,1273700.0],["2003-04-22",8.4947,8.8235,8.4506,8.8133,1477600.0],["2003-04-23",8.8133,8.932,8.7099,8.9303,1397200.0],["2003-04-24",8.9303,8.9913,8.7489,8.7659,1373100.0],["2003-04-25",8.7676,8.7828,8.5811,8.5896,2061600.0],["2003-04-28",8.5913,8.5913,8.3811,8.4744,3445200.0],["2003-04-29",8.5083,8.5591,8.4642,8.4777,1788800.0],["2003-04-30",8.4863,8.5239,8.4111,8.4726,3420400.0],["2003-05-01",8.4743,8.4743,8.2505,8.3069,1364700.0],["2003-05-02",8.3154,8.4128,8.2864,8.4009,1409900.0],["2003-05-05",8.3889,8.406,8.2983,8.3564,1058000.0],["2003-05-06",8.365,8.4658,8.2539,8.3513,1685700.0],["2003-05-07",8.3513,8.5153,8.3018,8.3616,1727600.0],["2003-05-08",8.2778,8.4897,8.2642,8.3974,1470300.0],["2003-05-09",8.4983,8.6401,8.4248,8.6213,1176300.0],["2003-05-12",8.6213,8.7272,8.5358,8.6845,1285500.0],["2003-05-13",8.6845,8.7545,8.5598,8.6366,1697000.0],["2003-05-14",8.6383,8.6554,8.4692,8.5085,1200400.0],["2003-05-15",8.5341,8.6127,8.5085,8.611,976800.0],["2003-05-16",8.6076,8.6537,8.529,8.6025,792000.0],["2003-05-19",8.6025,8.6025,8.4282,8.4384,1012300.0],["2003-05-20",8.4572,8.5119,8.1975,8.283,1258700.0],["2003-05-21",8.2522,8.2864,8.1565,8.2693,1263700.0],["2003-05-22",8.2864,8.4043,8.2129,8.3821,1043500.0],["2003-05-23",8.3718,8.4487,8.3052,8.4402,994500.0],["2003-05-27",8.4402,8.6366,8.3633,8.6076,1134600.0],["2003-05-28",8.5939,8.6059,8.4812,8.5153,863200.0],["2003-05-29",8.517,8.6554,8.4231,8.4265,943100.0],["2003-05-30",8.4487,8.6315,8.447,8.6076,1228900.0],["2003-06-02",8.7135,8.8844,8.664,8.7545,1359900.0],["2003-06-03",8.7648,8.7699,8.5939,8.6708,783100.0],["2003-06-04",8.6708,8.9356,8.6537,8.8963,1246700.0],["2003-06-05",8.8963,9.0279,8.8365,8.9254,1347700.0],["2003-06-06",8.9783,9.0091,8.6674,8.6828,2038600.0],["2003-06-09",8.6828,8.7152,8.5205,8.558,1068200.0],["2003-06-10",8.5563,8.6469,8.5256,8.5683,1019600.0],["2003-06-11",8.5598,8.7306,8.529,8.7186,1278700.0],["2003-06-12",8.7819,8.7904,8.5734,8.7033,977000.0],["2003-06-13",8.705,8.7067,8.4487,8.5068,1218300.0],["2003-06-16",8.5085,8.7204,8.4658,8.6964,1434700.0],["2003-06-17",8.705,8.7135,8.5256,8.6042,1253400.0],["2003-06-18",8.5871,8.6452,8.5,8.5854,885500.0],["2003-06-19",8.5854,8.8348,8.5854,8.7392,1428900.0],["2003-06-20",8.8844,9.0057,8.8639,8.9783,2400800.0],["2003-06-23",8.9783,9.0245,8.7819,8.9237,1835500.0],["2003-06-24",8.9527,9.1526,8.8946,9.074,1682800.0],["2003-06-25",9.0125,9.209,9.0091,9.0638,1384700.0],["2003-06-26",9.1184,9.2261,9.0364,9.1851,1579200.0],["2003-06-27",9.1748,9.2158,9.0945,9.1321,1260800.0],["2003-06-30",9.1407,9.2261,9.0159,9.2261,1951700.0],["2003-07-01",9.2261,9.2261,8.9869,9.0672,1552400.0],["2003-07-02",9.0604,9.2773,9.0604,9.2568,1417900.0],["2003-07-03",9.2261,9.2773,9.1116,9.1577,497400.0],["2003-07-07",9.2005,9.4311,9.1919,9.3064,928900.0],["2003-07-08",9.2261,9.2825,9.1595,9.1782,1359900.0],["2003-07-09",9.1799,9.2944,9.1475,9.2192,871300.0],["2003-07-10",9.1919,9.1919,8.9254,9.0279,829100.0],["2003-07-11",9.045,9.1407,9.0194,9.0911,527700.0],["2003-07-14",9.1919,9.2944,9.1526,9.1748,878600.0],["2003-07-15",9.1902,9.2398,9.0399,9.074,750900.0],["2003-07-16",9.074,9.1048,8.8844,8.9698,1487600.0],["2003-07-17",8.9698,9.1133,8.939,9.0399,604100.0],["2003-07-18",9.1321,9.3132,9.0979,9.3132,916300.0],["2003-07-21",9.2705,9.2808,9.1731,9.2773,878500.0],["2003-07-22",9.2944,9.5985,9.2637,9.5968,1674100.0],["2003-07-23",9.6583,9.6601,9.5712,9.6396,1289500.0],["2003-07-24",9.6635,9.8087,9.5644,9.5934,1086100.0],["2003-07-25",9.5934,9.6959,9.344,9.6156,1514400.0],["2003-07-28",9.6088,9.7045,9.5285,9.6566,711300.0],["2003-07-29",9.6788,9.6942,9.496,9.6583,1414500.0],["2003-07-30",9.7014,9.8476,9.691,9.722,1292400.0],["2003-07-31",9.7822,9.839,9.6429,9.6859,1566800.0],["2003-08-01",9.6876,9.6876,9.4914,9.617,846600.0],["2003-08-04",9.6343,9.6996,9.5207,9.6583,761100.0],["2003-08-05",9.6583,9.6704,9.3779,9.3951,1464700.0],["2003-08-06",9.2918,9.5018,9.2437,9.4295,938700.0],["2003-08-07",9.4553,9.5465,9.3934,9.5241,767500.0],["2003-08-08",9.5327,9.6308,9.4553,9.6308,694900.0],["2003-08-11",9.6136,9.7134,9.5276,9.6876,635300.0],["2003-08-12",9.7134,9.7306,9.5981,9.7306,575200.0],["2003-08-13",9.7306,9.7564,9.6446,9.7014,578300.0],["2003-08-14",9.7014,9.9973,9.679,9.9457,790400.0],["2003-08-15",9.9715,9.9715,9.8252,9.9371,370800.0],["2003-08-18",9.9973,10.0335,9.9388,10.0059,547500.0],["2003-08-19",9.9405,10.1436,9.8992,10.135,1092200.0],["2003-08-20",10.1333,10.1487,10.0128,10.0524,861500.0],["2003-08-21",10.0834,10.1522,10.0094,10.135,882000.0],["2003-08-22",10.178,10.1814,9.9165,9.9664,824400.0],["2003-08-25",9.9664,9.9836,9.8511,9.9285,645100.0],["2003-08-26",9.9027,9.9973,9.796,9.9801,601200.0],["2003-08-27",9.9801,10.0834,9.9457,10.073,446900.0],["2003-08-28",10.0748,10.2176,10.0489,10.1986,737400.0],["2003-08-29",10.1694,10.2485,10.1298,10.2382,499000.0],["2003-09-02",10.2382,10.4877,10.0748,10.4877,895800.0],["2003-09-03",10.4963,10.517,10.3845,10.4585,971500.0],["2003-09-04",10.4585,10.4877,10.3604,10.4292,1031900.0],["2003-09-05",10.4103,10.4155,10.2606,10.3656,658900.0],["2003-09-08",10.3673,10.5772,10.3415,10.5479,887600.0],["2003-09-09",10.5479,10.7699,10.5256,10.6409,1647500.0],["2003-09-10",10.6168,10.6168,10.1247,10.1247,1696100.0],["2003-09-11",10.2038,10.3862,10.2038,10.2572,997100.0],["2003-09-12",10.2571,10.5135,10.1797,10.4826,1231900.0],["2003-09-15",10.5256,10.5479,10.3759,10.4843,1045300.0],["2003-09-16",10.5256,10.7183,10.5256,10.6684,1037100.0],["2003-09-17",10.6426,10.677,10.3931,10.3931,1066000.0],["2003-09-18",10.4361,10.6426,10.4309,10.6133,1054300.0],["2003-09-19",10.634,10.6512,10.3397,10.4705,1372900.0],["2003-09-22",10.4275,10.4963,10.3174,10.3587,983700.0],["2003-09-23",10.3604,10.4068,10.2864,10.3759,1032700.0],["2003-09-24",10.3931,10.3931,10.1642,10.1832,1020100.0],["2003-09-25",10.2055,10.2434,10.061,10.135,1031200.0],["2003-09-26",10.1092,10.1694,10.0489,10.0489,747400.0],["2003-09-29",10.0765,10.1763,9.9732,10.1401,786100.0],["2003-09-30",10.0662,10.1384,9.8958,10.0575,648300.0],["2003-10-01",10.0575,10.2692,10.0575,10.2279,809000.0],["2003-10-02",10.2038,10.2537,10.0765,10.2038,499100.0],["2003-10-03",10.2038,10.3243,10.1006,10.1694,1469700.0],["2003-10-06",10.1694,10.2348,10.1092,10.1659,582900.0],["2003-10-07",10.166,10.2176,10.0834,10.1694,698600.0],["2003-10-08",10.2124,10.2933,10.1849,10.2503,938100.0],["2003-10-09",10.2898,10.3724,10.2606,10.3105,790400.0],["2003-10-10",10.3122,10.3122,10.1608,10.2916,622900.0],["2003-10-13",10.3931,10.4034,10.3088,10.3587,688300.0],["2003-10-14",10.3243,10.3449,10.2141,10.326,1098800.0],["2003-10-15",10.4017,10.4086,10.178,10.2554,893900.0],["2003-10-16",10.2984,10.3449,10.1728,10.2468,1047600.0],["2003-10-17",10.2898,10.2933,10.0868,10.135,789400.0],["2003-10-20",10.1952,10.2485,10.1281,10.2072,540400.0],["2003-10-21",10.1642,10.2245,10.0954,10.1178,643300.0],["2003-10-22",10.1178,10.1178,9.9302,9.9319,901100.0],["2003-10-23",9.9337,10.1057,9.8941,10.1057,1421000.0],["2003-10-24",10.1057,10.1178,9.9423,10.0558,1193700.0],["2003-10-27",10.0558,10.178,9.9681,10.0128,728400.0],["2003-10-28",10.0128,10.2159,9.9973,10.2159,1118300.0],["2003-10-29",10.2159,10.3371,10.2003,10.3094,1050800.0],["2003-10-30",10.4376,10.7841,10.3943,10.6316,2101200.0],["2003-10-31",10.6316,10.6836,10.4324,10.4341,1313100.0],["2003-11-03",10.4341,10.4705,10.3752,10.3926,1093300.0],["2003-11-04",10.3926,10.3926,10.2817,10.3163,977400.0],["2003-11-05",10.3163,10.3285,10.0738,10.1084,1271800.0],["2003-11-06",10.1102,10.1102,9.9162,9.9473,1765900.0],["2003-11-07",10.0391,10.1171,10.001,10.0149,1668200.0],["2003-11-10",10.0028,10.0305,9.8573,9.8676,880800.0],["2003-11-11",9.8677,9.8919,9.8365,9.8728,785800.0],["2003-11-12",9.8728,9.9872,9.8503,9.9664,911100.0],["2003-11-13",9.9664,9.9664,9.8572,9.9092,1409500.0],["2003-11-14",9.9265,10.0132,9.8538,9.8555,671700.0],["2003-11-17",9.8555,9.8555,9.7377,9.8313,663100.0],["2003-11-18",9.8053,9.8226,9.7013,9.7135,654000.0],["2003-11-19",9.736,9.788,9.6355,9.7273,910800.0],["2003-11-20",9.658,9.7897,9.587,9.7031,1368000.0],["2003-11-21",9.7446,9.8087,9.7083,9.7845,778300.0],["2003-11-24",9.8139,9.8642,9.7429,9.7793,1118800.0],["2003-11-25",9.7966,9.8538,9.736,9.8122,618500.0],["2003-11-26",9.8226,9.8624,9.736,9.8382,741100.0],["2003-11-28",9.8434,9.9317,9.8434,9.8746,214700.0],["2003-12-01",9.9006,10.2644,9.9006,10.2297,1098000.0],["2003-12-02",10.1275,10.2955,10.1206,10.2851,1306600.0],["2003-12-03",10.5017,10.5121,10.3025,10.3527,728800.0],["2003-12-04",10.3163,10.3752,10.254,10.2851,962900.0],["2003-12-05",10.2851,10.3025,10.124,10.1258,710300.0],["2003-12-08",10.1518,10.4549,10.1518,10.4411,1043400.0],["2003-12-09",10.4722,10.5034,10.3891,10.4324,858400.0],["2003-12-10",10.4549,10.4965,10.2661,10.3423,1002700.0],["2003-12-11",10.3458,10.4289,10.3129,10.4289,537900.0],["2003-12-12",10.4376,10.5433,10.377,10.5415,813500.0],["2003-12-15",10.6282,10.6888,10.4549,10.4757,713500.0],["2003-12-16",10.545,10.545,10.3856,10.467,964500.0],["2003-12-17",10.4289,10.5502,10.403,10.5502,661300.0],["2003-12-18",10.5675,10.8014,10.4913,10.7061,1221400.0],["2003-12-19",10.7234,10.8118,10.6888,10.7858,1267200.0],["2003-12-22",10.862,10.9157,10.8205,10.9157,764100.0],["2003-12-23",10.8932,10.914,10.7633,10.8742,836900.0],["2003-12-24",10.836,10.8742,10.7893,10.7979,335900.0],["2003-12-26",10.836,10.9019,10.8239,10.8447,128800.0],["2003-12-29",10.8794,11.0266,10.8326,11.0266,574500.0],["2003-12-30",11.0526,11.1132,11.037,11.1046,702400.0],["2003-12-31",11.2085,11.2085,11.0335,11.0872,686600.0],["2004-01-02",11.1219,11.1617,11.0353,11.1132,1100500.0],["2004-01-05",11.1392,11.2795,11.1288,11.2605,915900.0],["2004-01-06",11.1825,11.2293,11.1444,11.2172,1069800.0],["2004-01-07",11.2258,11.2432,11.1046,11.1964,891300.0],["2004-01-08",11.1825,11.4233,11.1236,11.4164,1249100.0],["2004-01-09",11.3471,11.3523,11.2431,11.2674,1035100.0],["2004-01-12",11.2657,11.3558,11.2154,11.2639,740800.0],["2004-01-13",11.3384,11.3852,11.212,11.2882,1124400.0],["2004-01-14",11.3038,11.451,11.283,11.4476,1086500.0],["2004-01-15",11.4493,11.503,11.3263,11.3921,854000.0],["2004-01-16",11.4095,11.4666,11.3298,11.451,802700.0],["2004-01-20",11.4684,11.5515,11.3748,11.4372,1090000.0],["2004-01-21",11.3991,11.6018,11.2518,11.5654,939700.0],["2004-01-22",11.4857,11.5758,11.3177,11.5359,972700.0],["2004-01-23",11.3696,11.5203,10.8811,10.959,3288500.0],["2004-01-26",10.9937,11.1132,10.959,11.0006,1536000.0],["2004-01-27",11.0006,11.0006,10.8101,10.8274,1232400.0],["2004-01-28",10.8448,10.9285,10.6269,10.6269,1279900.0],["2004-01-29",10.7576,11.0157,10.5153,10.5345,1396300.0],["2004-01-30",10.5362,10.7297,10.4177,10.7158,1142000.0],["2004-02-02",10.7228,10.8309,10.6827,10.6984,851600.0],["2004-02-03",10.6705,10.6879,10.5815,10.6356,959400.0],["2004-02-04",10.592,10.6321,10.4455,10.4612,1013300.0],["2004-02-05",10.5048,10.7228,10.4787,10.6094,620100.0],["2004-02-06",10.6094,10.8361,10.5815,10.8012,570800.0],["2004-02-09",10.81,10.8971,10.742,10.8134,604200.0],["2004-02-10",10.7995,10.8692,10.7332,10.7908,778000.0],["2004-02-11",10.7559,11.1569,10.7472,11.1499,1446500.0],["2004-02-12",11.1499,11.2197,11.1238,11.1604,561600.0],["2004-02-13",11.1534,11.211,11.0506,11.0645,629800.0],["2004-02-17",11.0715,11.2615,11.0715,11.1796,562200.0],["2004-02-18",11.1761,11.2458,11.1238,11.1778,505900.0],["2004-02-19",11.211,11.6434,11.211,11.4463,1723200.0],["2004-02-20",11.4028,11.4812,11.2301,11.326,1227600.0],["2004-02-23",11.333,11.4341,11.3103,11.3365,626100.0],["2004-02-24",11.3365,11.4446,11.2301,11.3191,683400.0],["2004-02-25",11.2894,11.3923,11.2528,11.3417,522100.0],["2004-02-26",11.2894,11.3766,11.204,11.3452,871600.0],["2004-02-27",11.3365,11.4986,11.3313,11.3766,855800.0],["2004-03-01",11.3417,11.5806,11.3417,11.5806,846100.0],["2004-03-02",11.5684,11.5684,11.3504,11.3609,916300.0],["2004-03-03",11.3731,11.4359,11.3156,11.4062,603000.0],["2004-03-04",11.4062,11.6259,11.394,11.5754,917700.0],["2004-03-05",11.5771,11.673,11.5318,11.6033,781800.0],["2004-03-08",11.6189,11.7462,11.5196,11.5283,851500.0],["2004-03-09",11.4638,11.5074,11.2127,11.2511,1311100.0],["2004-03-10",11.279,11.2929,10.9738,10.9826,1145600.0],["2004-03-11",10.9756,11.1412,10.7838,10.7925,1244200.0],["2004-03-12",10.8797,11.0941,10.8622,11.007,797700.0],["2004-03-15",11.007,11.007,10.7472,10.7472,1053200.0],["2004-03-16",10.8187,10.9895,10.7751,10.8762,822200.0],["2004-03-17",10.9843,11.2685,10.9843,11.1953,1118300.0],["2004-03-18",11.1621,11.2022,11.0645,11.1587,755600.0],["2004-03-19",11.1325,11.3975,11.1098,11.1848,1120800.0],["2004-03-22",11.0628,11.0645,10.7925,10.8762,1047400.0],["2004-03-23",10.9006,11.054,10.8518,10.9198,841800.0],["2004-03-24",10.9093,11.0139,10.8779,10.9459,1029800.0],["2004-03-25",11.0017,11.3417,11.0017,11.3348,1049000.0],["2004-03-26",11.2912,11.3766,11.2005,11.2737,919500.0],["2004-03-29",11.3243,11.476,11.3156,11.3679,772900.0],["2004-03-30",11.3679,11.4289,11.34,11.4202,723400.0],["2004-03-31",11.4272,11.4429,11.3086,11.4202,870600.0],["2004-04-01",11.4237,11.544,11.3504,11.4167,980600.0],["2004-04-02",11.4725,11.4725,11.3522,11.4115,1104500.0],["2004-04-05",11.3766,11.483,11.34,11.4306,701300.0],["2004-04-06",11.4306,11.5597,11.3539,11.5178,769400.0],["2004-04-07",11.4986,11.4986,11.2807,11.3609,725800.0],["2004-04-08",11.3853,11.5074,11.3016,11.3905,1001900.0],["2004-04-12",11.4812,11.6922,11.469,11.6904,945400.0],["2004-04-13",11.6678,11.8561,11.605,11.605,1704700.0],["2004-04-14",11.6155,11.7079,11.5457,11.598,939700.0],["2004-04-15",11.598,11.7532,11.4882,11.5876,908800.0],["2004-04-16",11.6817,11.7654,11.6451,11.7427,1051500.0],["2004-04-19",11.7253,11.8561,11.6608,11.7253,775200.0],["2004-04-20",11.7602,11.7654,11.4568,11.4568,1147000.0],["2004-04-21",11.4289,11.4429,11.279,11.3243,1299900.0],["2004-04-22",11.2458,11.8648,11.2458,11.8212,1464600.0],["2004-04-23",11.5248,11.8038,11.4202,11.6102,1173000.0],["2004-04-26",11.6312,11.7079,11.0802,11.1831,3262400.0],["2004-04-27",11.1848,11.3679,11.1831,11.272,1479800.0],["2004-04-28",11.2737,11.2737,10.8948,10.9036,1457800.0],["2004-04-29",10.9123,10.9386,10.493,10.6088,3394000.0],["2004-04-30",10.4386,10.4737,10.265,10.386,11396600.0],["2004-05-03",10.4036,10.4948,10.3492,10.4895,3445100.0],["2004-05-04",10.5211,10.5246,10.386,10.4123,1737700.0],["2004-05-05",10.4211,10.4474,10.179,10.2439,2552500.0],["2004-05-06",10.1053,10.1983,9.979,10.1615,2798100.0],["2004-05-07",10.1229,10.1965,9.7544,9.8316,2688400.0],["2004-05-10",9.772,9.9211,9.6597,9.9211,2984300.0],["2004-05-11",10.0001,10.0299,9.8123,9.9913,1513400.0],["2004-05-12",10.0071,10.0702,9.8351,10.065,1650000.0],["2004-05-13",10.0211,10.1737,9.9825,10.1439,1533300.0],["2004-05-14",10.3158,10.3246,10.1229,10.2176,1526400.0],["2004-05-17",10.0878,10.1246,9.9351,10.0176,1320100.0],["2004-05-18",10.0614,10.186,10.0439,10.1457,972500.0],["2004-05-19",10.1895,10.3615,10.0158,10.1053,1331800.0],["2004-05-20",10.1316,10.2018,10.0386,10.0965,904600.0],["2004-05-21",10.1755,10.3387,10.1632,10.2895,1416100.0],["2004-05-24",10.386,10.5071,10.2965,10.4667,1658100.0],["2004-05-25",10.4386,10.586,10.3579,10.5351,1797600.0],["2004-05-26",10.5351,10.6176,10.4825,10.6001,1430600.0],["2004-05-27",10.6667,10.6755,10.5299,10.6141,1177000.0],["2004-05-28",10.6246,10.6404,10.5422,10.6106,1004000.0],["2004-06-01",10.5772,10.6439,10.5351,10.6439,815000.0],["2004-06-02",10.6579,10.6878,10.4825,10.6299,739200.0],["2004-06-03",10.6141,10.6141,10.3808,10.3948,921200.0],["2004-06-04",10.4737,10.5457,10.3913,10.465,846300.0],["2004-06-07",10.5509,10.7685,10.5387,10.7018,769900.0],["2004-06-08",10.6579,10.7299,10.5597,10.7299,595100.0],["2004-06-09",10.6755,10.7422,10.5965,10.5965,744700.0],["2004-06-10",10.5983,10.7211,10.579,10.6632,596000.0],["2004-06-14",10.6001,10.6088,10.372,10.3878,752800.0],["2004-06-15",10.465,10.6404,10.4334,10.5264,995000.0],["2004-06-16",10.5527,10.5527,10.3983,10.5264,674800.0],["2004-06-17",10.5351,10.7053,10.5351,10.672,1332900.0],["2004-06-18",10.6702,10.8334,10.6001,10.7281,1698500.0],["2004-06-21",10.7211,10.7334,10.6229,10.6579,573600.0],["2004-06-22",10.6579,10.7474,10.5615,10.7211,592700.0],["2004-06-23",10.7211,10.7211,10.5843,10.6895,720400.0],["2004-06-24",10.6913,10.7474,10.6439,10.6702,848800.0],["2004-06-25",10.6895,10.7071,10.579,10.579,1057300.0],["2004-06-28",10.6579,10.7071,10.5281,10.5527,599400.0],["2004-06-29",10.5509,10.7018,10.5334,10.7018,909200.0],["2004-06-30",10.8597,11.1071,10.7036,11.0737,2106800.0],["2004-07-01",11.0316,11.1299,10.8737,10.9492,1377000.0],["2004-07-02",10.9474,10.9579,10.8071,10.8737,1027800.0],["2004-07-06",10.8509,10.872,10.7194,10.7316,613700.0],["2004-07-07",10.7141,10.8527,10.7141,10.8141,610300.0],["2004-07-08",10.7808,10.7878,10.5878,10.593,680000.0],["2004-07-09",10.6141,10.6702,10.5088,10.5211,1027100.0],["2004-07-12",10.5386,10.5825,10.4597,10.565,1014700.0],["2004-07-13",10.5825,10.6615,10.5685,10.6036,484800.0],["2004-07-14",10.4737,10.7334,10.3281,10.6229,726300.0],["2004-07-15",10.6667,10.7615,10.6229,10.6685,589300.0],["2004-07-16",10.772,10.8123,10.5755,10.5878,755400.0],["2004-07-19",10.6316,10.6843,10.5615,10.6106,672500.0],["2004-07-20",10.579,10.5843,10.4299,10.5667,779100.0],["2004-07-21",10.579,10.5878,10.2755,10.2755,902300.0],["2004-07-22",10.2755,10.3264,10.1579,10.2913,713800.0],["2004-07-23",10.6053,10.7527,10.4492,10.5229,2081100.0],["2004-07-26",10.6053,10.6474,10.4579,10.5702,799200.0],["2004-07-27",10.6141,10.9737,10.579,10.9351,1510300.0],["2004-07-28",10.9122,11.0022,10.7886,10.9599,997000.0],["2004-07-29",10.9669,11.0199,10.8751,10.9775,680000.0],["2004-07-30",10.9599,10.9952,10.8857,10.9475,768000.0],["2004-08-02",10.921,11.1241,10.8663,11.1064,1058500.0],["2004-08-03",11.1241,11.1294,10.9563,11.0234,779100.0],["2004-08-04",11.0234,11.1806,10.9563,11.1152,1321900.0],["2004-08-05",11.1276,11.2071,10.8663,10.8998,842700.0],["2004-08-06",10.8592,10.8592,10.582,10.6226,986500.0],["2004-08-09",10.6244,10.755,10.6244,10.6509,611500.0],["2004-08-10",10.7391,10.8822,10.6826,10.8769,843400.0],["2004-08-11",10.808,10.9122,10.7003,10.8698,848000.0],["2004-08-12",10.8663,10.868,10.6809,10.725,837700.0],["2004-08-13",10.725,10.778,10.5855,10.6773,501500.0],["2004-08-16",10.6773,11.0181,10.6773,10.9192,872800.0],["2004-08-17",10.9228,11.0676,10.9228,10.9846,810500.0],["2004-08-18",10.9669,11.0888,10.861,11.0764,780100.0],["2004-08-19",11.0323,11.087,10.9281,11.0111,547100.0],["2004-08-20",11.0111,11.2124,10.9828,11.177,989800.0],["2004-08-23",11.1665,11.1682,11.0075,11.0093,779300.0],["2004-08-24",11.0711,11.1682,11.0711,11.0923,542400.0],["2004-08-25",11.1276,11.1559,10.868,11.1188,945400.0],["2004-08-26",11.1064,11.1823,11.0905,11.0994,636600.0],["2004-08-27",11.1047,11.1223,11.0128,11.0605,514000.0],["2004-08-30",11.0799,11.1347,10.9916,11.0111,634900.0],["2004-08-31",11.0358,11.0905,10.9387,11.0376,620200.0],["2004-09-01",11.0499,11.2106,11.0358,11.1347,725700.0],["2004-09-02",11.1241,11.4348,11.1241,11.4189,1052600.0],["2004-09-03",11.3854,11.4154,11.2759,11.3377,759900.0],["2004-09-07",11.3607,11.5161,11.3607,11.4966,1006700.0],["2004-09-08",11.456,11.5408,11.4278,11.4649,1177300.0],["2004-09-09",11.4666,11.5108,11.4313,11.4719,977500.0],["2004-09-10",11.4454,11.5072,11.3889,11.4984,642100.0],["2004-09-13",11.479,11.532,11.4684,11.5108,699400.0],["2004-09-14",11.5108,11.5108,11.3501,11.4543,608200.0],["2004-09-15",11.4543,11.539,11.3995,11.4702,747600.0],["2004-09-16",11.4278,11.4913,11.3766,11.4366,748000.0],["2004-09-17",11.5037,11.5037,11.3483,11.3572,1034300.0],["2004-09-20",11.3589,11.4331,11.3007,11.3218,902900.0],["2004-09-21",11.3395,11.4525,11.2653,11.2848,971000.0],["2004-09-22",11.177,11.3342,11.177,11.2812,1048200.0],["2004-09-23",11.2371,11.2918,11.1841,11.2159,676300.0],["2004-09-24",11.1894,11.3095,11.1894,11.2583,637000.0],["2004-09-27",11.26,11.3501,11.1965,11.3254,952300.0],["2004-09-28",11.3695,11.4931,11.2918,11.4719,944300.0],["2004-09-29",11.4666,11.5584,11.4154,11.5514,706900.0],["2004-09-30",11.5655,11.7421,11.5302,11.7385,1072200.0],["2004-10-01",11.7509,11.7862,11.6626,11.7456,1149000.0],["2004-10-04",11.7491,11.8003,11.6556,11.7244,1069700.0],["2004-10-05",11.7068,11.7085,11.4596,11.6573,2227800.0],["2004-10-06",11.6962,11.8463,11.6132,11.8056,900500.0],["2004-10-07",11.7615,11.7615,11.4825,11.5002,1051000.0],["2004-10-08",11.5002,11.6043,11.4295,11.4984,736300.0],["2004-10-11",11.5125,11.5973,11.4878,11.5125,529100.0],["2004-10-12",11.4507,11.4507,11.3165,11.3748,788600.0],["2004-10-13",11.3854,11.3854,11.0181,11.1311,1282900.0],["2004-10-14",11.1311,11.1435,11.004,11.0075,1276900.0],["2004-10-15",11.1152,11.23,11.0005,11.0499,1270500.0],["2004-10-18",11.0446,11.0464,10.8062,10.868,1602500.0],["2004-10-19",10.8857,10.8857,10.5838,10.5838,1523700.0],["2004-10-20",10.5855,10.7462,10.522,10.725,975700.0],["2004-10-21",10.6915,10.8998,10.6385,10.7956,986000.0],["2004-10-22",11.0534,11.2265,10.6473,10.6473,1982500.0],["2004-10-25",10.665,10.8539,10.6526,10.7974,1357800.0],["2004-10-26",10.7868,10.9475,10.718,10.9475,1524700.0],["2004-10-27",10.9653,11.1323,10.8284,11.0133,1138900.0],["2004-10-28",10.9742,11.015,10.8462,10.9564,955300.0],["2004-10-29",10.983,11.1323,10.983,11.1323,849200.0],["2004-11-01",11.1323,11.2532,10.9884,11.1803,1440100.0],["2004-11-02",11.2087,11.3189,11.127,11.1519,1693500.0],["2004-11-03",11.1963,11.3847,11.1963,11.3474,1126000.0],["2004-11-04",11.3474,11.6424,11.2478,11.6317,1101800.0],["2004-11-05",11.701,11.7295,11.5642,11.6406,866400.0],["2004-11-08",11.5873,11.6673,11.534,11.6513,807600.0],["2004-11-09",11.6761,11.8787,11.6761,11.8023,1291100.0],["2004-11-10",11.8023,11.8628,11.733,11.781,902000.0],["2004-11-11",11.781,11.8592,11.7081,11.8503,495900.0],["2004-11-12",11.8503,11.8805,11.7241,11.8805,848400.0],["2004-11-15",11.845,11.8841,11.7846,11.8681,657300.0],["2004-11-16",11.6228,11.7739,11.598,11.6868,1363800.0],["2004-11-17",11.6904,11.9356,11.6904,11.7579,1095600.0],["2004-11-18",11.7579,11.8539,11.7259,11.7455,557000.0],["2004-11-19",11.8005,11.8005,11.55,11.5979,661900.0],["2004-11-22",11.5517,11.7899,11.5429,11.765,822400.0],["2004-11-23",11.7917,11.8219,11.4931,11.5997,954400.0],["2004-11-24",11.6246,11.8397,11.6175,11.7579,667800.0],["2004-11-26",11.7739,11.8645,11.7721,11.8183,388900.0],["2004-11-29",11.8183,11.829,11.6228,11.685,931400.0],["2004-11-30",11.685,11.7686,11.6406,11.7295,801500.0],["2004-12-01",11.7739,12.0671,11.765,12.06,1195400.0],["2004-12-02",12.0245,12.044,11.8859,11.9694,1149300.0],["2004-12-03",11.9516,11.996,11.829,11.941,748000.0],["2004-12-06",11.8805,11.9765,11.7828,11.9054,909000.0],["2004-12-07",11.9072,11.9463,11.7241,11.7312,1387100.0],["2004-12-08",11.733,11.8699,11.685,11.8468,913100.0],["2004-12-09",11.8023,12.0103,11.6957,11.9747,816200.0],["2004-12-10",12.1898,12.1898,11.8592,11.9036,813500.0],["2004-12-13",11.9178,11.9943,11.8876,11.9427,1111000.0],["2004-12-14",11.9427,11.9694,11.8201,11.8965,876700.0],["2004-12-15",11.845,11.9836,11.8343,11.9534,711900.0],["2004-12-16",11.9552,11.9552,11.7312,11.8788,1888200.0],["2004-12-17",11.7899,11.9409,11.7899,11.8823,1038200.0],["2004-12-20",11.8823,12.0085,11.8237,11.8521,605100.0],["2004-12-21",11.8965,11.9214,11.8343,11.8894,666700.0],["2004-12-22",11.9161,11.9694,11.8325,11.9054,829300.0],["2004-12-23",11.8859,11.9232,11.8379,11.8876,624300.0],["2004-12-27",11.9321,11.9498,11.7455,11.7757,708000.0],["2004-12-28",11.765,11.9036,11.7632,11.9036,510400.0],["2004-12-29",11.9036,11.9765,11.9036,11.9445,495000.0],["2004-12-30",11.9534,11.9978,11.909,11.9641,494800.0],["2004-12-31",11.9712,12.0085,11.9338,11.9463,435700.0],["2005-01-03",11.9605,12.0138,11.8859,11.9072,1113700.0],["2005-01-04",11.9303,11.9463,11.7188,11.7241,1211700.0],["2005-01-05",11.7348,11.9445,11.701,11.7739,1286200.0],["2005-01-06",11.7828,11.8859,11.6548,11.8219,865400.0],["2005-01-07",11.8361,12.0316,11.7526,12.0067,1409200.0],["2005-01-10",12.06,12.076,11.941,12.0565,1069300.0],["2005-01-11",12.0405,12.0529,11.8876,11.9427,820300.0],["2005-01-12",11.9872,11.9872,11.765,11.9107,924300.0],["2005-01-13",11.8894,11.9107,11.7455,11.8272,1119900.0],["2005-01-14",11.7828,11.8485,11.6868,11.8397,950200.0],["2005-01-18",11.7028,11.749,11.6139,11.6762,1860800.0],["2005-01-19",11.7206,11.7472,11.5695,11.6211,936300.0],["2005-01-20",11.5855,11.6939,11.5375,11.5873,1232900.0],["2005-01-21",11.4096,11.4114,11.1519,11.2301,3067600.0],["2005-01-24",11.2496,11.2496,10.983,11.0221,1500100.0],["2005-01-25",11.0275,11.2354,11.0275,11.1785,1546900.0],["2005-01-26",11.1785,11.2407,11.1305,11.2123,1225100.0],["2005-01-27",11.2087,11.3296,11.1679,11.191,1088400.0],["2005-01-28",11.2016,11.2407,11.0595,11.1359,1414700.0],["2005-01-31",11.2496,11.2798,11.0666,11.0897,1165600.0],["2005-02-01",11.0897,11.223,11.0559,11.1608,1475400.0],["2005-02-02",11.1608,11.2359,11.1214,11.2126,1292200.0],["2005-02-03",11.2144,11.2341,11.1071,11.2287,820300.0],["2005-02-04",11.2305,11.7152,11.2305,11.5238,2457800.0],["2005-02-07",11.5238,11.5489,11.4058,11.4773,1347300.0],["2005-02-08",11.5095,11.5131,11.4326,11.4451,1209800.0],["2005-02-09",11.4201,11.4559,11.1697,11.2305,1128100.0],["2005-02-10",11.2752,11.3056,11.2234,11.2663,780100.0],["2005-02-11",11.2234,11.336,11.1429,11.2538,1392200.0],["2005-02-14",11.2538,11.286,11.1697,11.1787,895200.0],["2005-02-15",11.1536,11.2395,11.0535,11.2162,1517400.0],["2005-02-16",11.2162,11.5525,11.1608,11.4648,1276700.0],["2005-02-17",11.4917,11.59,11.4362,11.5346,1394300.0],["2005-02-18",11.6168,11.8225,11.6097,11.7707,2454100.0],["2005-02-22",11.7725,11.8351,11.5453,11.5793,1373000.0],["2005-02-23",11.6866,11.7796,11.6508,11.7456,991300.0],["2005-02-24",11.7868,11.9889,11.6723,11.9889,1243100.0],["2005-02-25",11.9442,12.1463,11.8959,12.1355,1474800.0],["2005-02-28",12.1355,12.1624,11.9424,11.971,1430500.0],["2005-03-01",12.0157,12.1659,11.9781,12.0837,1021100.0],["2005-03-02",12.0658,12.1534,11.962,12.0586,1052800.0],["2005-03-03",12.0765,12.0908,11.8744,11.9656,1156600.0],["2005-03-04",12.1087,12.4754,12.0765,12.4092,2874900.0],["2005-03-07",12.3859,12.4933,12.3394,12.411,2040400.0],["2005-03-08",12.3412,12.4271,12.2679,12.3502,1308800.0],["2005-03-09",12.3573,12.3985,12.1874,12.2071,1274400.0],["2005-03-10",12.2071,12.2625,11.996,12.1713,1383700.0],["2005-03-11",12.1713,12.3233,12.1409,12.2303,1032900.0],["2005-03-14",12.2125,12.2572,12.1159,12.2285,1149100.0],["2005-03-15",12.2625,12.3108,12.1552,12.1552,661500.0],["2005-03-16",12.1552,12.157,11.8816,11.9406,1322500.0],["2005-03-17",11.9656,12.0622,11.8851,12.0032,932400.0],["2005-03-18",12.1445,12.2482,12.1355,12.2285,3106300.0],["2005-03-21",12.2876,12.3305,12.1981,12.2554,1247000.0],["2005-03-22",12.3269,12.3824,12.259,12.2768,1771500.0],["2005-03-23",12.2786,12.2876,12.1445,12.1463,1751300.0],["2005-03-24",12.1552,12.2697,12.0819,12.1355,1266100.0],["2005-03-28",12.1373,12.182,12.0765,12.1033,1521200.0],["2005-03-29",12.0855,12.2196,11.9638,11.996,2155200.0],["2005-03-30",12.0103,12.182,12.0068,12.1409,1093500.0],["2005-03-31",12.1677,12.3412,12.166,12.2518,1297900.0],["2005-04-01",12.3144,12.4396,12.1981,12.2429,1929500.0],["2005-04-04",12.2375,12.4324,12.1445,12.4307,1892900.0],["2005-04-05",12.4307,12.5594,12.3698,12.5272,2988200.0],["2005-04-06",12.4843,12.7383,12.4843,12.6739,1944700.0],["2005-04-07",12.6685,12.8152,12.6685,12.792,1525400.0],["2005-04-08",12.7437,12.851,12.6381,12.6667,1896500.0],["2005-04-11",12.6703,12.715,12.6024,12.6381,1492600.0],["2005-04-12",12.6238,12.7401,12.5702,12.7347,1361000.0],["2005-04-13",12.6632,12.6703,12.4897,12.5416,2284900.0],["2005-04-14",12.5433,12.5433,12.2894,12.3251,2771600.0],["2005-04-15",12.2518,12.2679,11.8047,11.8351,3166100.0],["2005-04-18",11.7868,11.9674,11.6526,11.7742,2984100.0],["2005-04-19",11.7939,11.7957,11.6455,11.7492,2737800.0],["2005-04-20",11.751,11.8404,11.6562,11.7009,2367200.0],["2005-04-21",11.6705,11.6723,11.3217,11.4469,4739000.0],["2005-04-22",11.3575,11.4344,11.243,11.3521,2176400.0],["2005-04-25",11.3521,11.3664,11.0874,11.2448,3219800.0],["2005-04-26",11.2448,11.3969,11.1894,11.2466,1891600.0],["2005-04-27",11.2484,11.8941,11.2377,11.8583,5528600.0],["2005-04-28",11.7689,11.946,11.6759,11.7045,3668600.0],["2005-04-29",11.8494,12.538,11.6079,12.2715,6673900.0],["2005-05-02",12.2715,12.3663,12.1445,12.2446,2559300.0],["2005-05-03",12.2142,12.2661,12.0765,12.1212,1654400.0],["2005-05-04",12.1663,12.2996,12.087,12.242,1307600.0],["2005-05-05",12.2149,12.2852,12.0924,12.1609,1119800.0],["2005-05-06",12.2257,12.3176,12.1068,12.1645,933700.0],["2005-05-09",12.123,12.1519,11.9465,12.0546,1500800.0],["2005-05-10",12.0095,12.1014,11.8383,11.8852,1802800.0],["2005-05-11",11.8564,11.9465,11.7482,11.8672,1588100.0],["2005-05-12",11.9032,11.9266,11.5663,11.6041,1888900.0],["2005-05-13",11.496,11.55,11.1302,11.3266,2841600.0],["2005-05-16",11.3608,11.5428,11.3428,11.4906,1187500.0],["2005-05-17",11.4978,11.6167,11.4059,11.5933,1000900.0],["2005-05-18",11.5933,11.7609,11.5771,11.7266,1650100.0],["2005-05-19",11.7266,11.86,11.6582,11.8113,1531200.0],["2005-05-20",11.8564,11.8564,11.6221,11.7068,1449200.0],["2005-05-23",11.7176,11.7645,11.5879,11.6654,1168100.0],["2005-05-24",11.6401,11.6401,11.469,11.5626,1115600.0],["2005-05-25",11.7392,11.7392,11.4816,11.5302,1309300.0],["2005-05-26",11.6041,11.6582,11.505,11.5609,1074000.0],["2005-05-27",11.5789,11.6059,11.505,11.5356,615600.0],["2005-05-31",11.55,11.6275,11.532,11.5591,1277500.0],["2005-06-01",11.541,11.705,11.5374,11.6978,1598900.0],["2005-06-02",11.6888,11.714,11.5933,11.6924,855400.0],["2005-06-03",11.6834,11.6906,11.5032,11.5518,991200.0],["2005-06-06",11.5518,11.6978,11.5194,11.6654,1213700.0],["2005-06-07",11.7104,11.9266,11.7104,11.7861,1209600.0],["2005-06-08",11.8203,11.8618,11.6834,11.723,808500.0],["2005-06-09",11.6672,11.6996,11.5536,11.5933,1007200.0],["2005-06-10",11.6293,11.7122,11.514,11.5591,855300.0],["2005-06-13",11.5068,12.0005,11.4978,11.86,2087600.0],["2005-06-14",11.8528,11.9753,11.8041,11.9717,1008500.0],["2005-06-15",11.9645,12.0023,11.8672,11.9555,798300.0],["2005-06-16",11.9915,12.1753,11.9825,12.0978,984200.0],["2005-06-17",12.2528,12.3501,12.1825,12.233,1891000.0],["2005-06-20",12.1609,12.1825,12.078,12.132,831600.0],["2005-06-21",12.1807,12.3339,12.1807,12.2095,1170300.0],["2005-06-22",12.2095,12.287,12.123,12.1879,648500.0],["2005-06-23",12.1879,12.2059,11.8978,11.8978,950000.0],["2005-06-24",11.869,11.8996,11.6455,11.732,1281900.0],["2005-06-27",11.55,11.75,11.5086,11.714,1315800.0],["2005-06-28",11.7446,11.9465,11.7446,11.9212,823600.0],["2005-06-29",11.9032,11.9086,11.7374,11.7735,647200.0],["2005-06-30",11.5933,11.66,11.4636,11.469,2213100.0],["2005-07-01",11.469,11.5753,11.4329,11.5122,1257500.0],["2005-07-05",11.523,11.6798,11.514,11.6563,879700.0],["2005-07-06",11.5951,11.6726,11.4816,11.4924,1074100.0],["2005-07-07",11.3482,11.5014,11.3104,11.478,1182000.0],["2005-07-08",11.514,11.6816,11.4419,11.6636,976500.0],["2005-07-11",11.6762,11.7591,11.6527,11.7591,868800.0],["2005-07-12",11.7518,11.7735,11.5879,11.6726,810600.0],["2005-07-13",11.6708,11.7591,11.6221,11.669,938800.0],["2005-07-14",11.6816,11.7122,11.5915,11.6762,692300.0],["2005-07-15",11.6852,11.6906,11.5158,11.5825,702600.0],["2005-07-18",11.5861,11.6744,11.541,11.5879,731500.0],["2005-07-19",12.0726,12.1302,11.8888,11.914,3529200.0],["2005-07-20",11.9158,12.0347,11.8492,11.9843,1767500.0],["2005-07-21",11.9645,12.4221,11.9014,12.2293,2191900.0],["2005-07-22",12.2708,12.4294,12.2257,12.314,1531500.0],["2005-07-25",12.2906,12.3555,12.1248,12.1717,1226800.0],["2005-07-26",12.1825,12.2366,12.0221,12.2203,994500.0],["2005-07-27",12.2708,12.2708,12.105,12.2185,848300.0],["2005-07-28",12.2636,12.2798,12.1969,12.2275,1002300.0],["2005-07-29",12.5231,12.6059,12.4077,12.4294,1821700.0],["2005-08-01",12.5014,12.5014,12.0978,12.2654,1569800.0],["2005-08-02",12.2492,12.4149,12.2474,12.323,907900.0],["2005-08-03",12.3067,12.3412,12.2232,12.3176,572700.0],["2005-08-04",12.3049,12.4211,12.2722,12.2958,954500.0],["2005-08-05",12.2886,12.3339,12.216,12.2831,834900.0],["2005-08-08",12.3103,12.3775,12.2014,12.2032,764900.0],["2005-08-09",12.2486,12.3321,12.2432,12.2867,518900.0],["2005-08-10",12.323,12.5663,12.3176,12.4102,926000.0],["2005-08-11",12.4102,12.4701,12.3285,12.4447,774400.0],["2005-08-12",12.4192,12.4338,12.1633,12.2141,897500.0],["2005-08-15",12.2087,12.2232,12.1252,12.1488,1287800.0],["2005-08-16",12.1724,12.1815,11.8892,11.9019,1191000.0],["2005-08-17",11.9001,11.9237,11.8003,11.8275,901800.0],["2005-08-18",11.8293,11.8638,11.7458,11.8257,724900.0],["2005-08-19",11.8892,11.9219,11.7549,11.7785,920000.0],["2005-08-22",11.7985,11.9237,11.715,11.7767,843000.0],["2005-08-23",11.7803,11.7839,11.5952,11.5952,789300.0],["2005-08-24",11.5716,11.6859,11.4899,11.5117,1117700.0],["2005-08-25",11.5934,11.6986,11.5607,11.6315,937000.0],["2005-08-26",11.6079,11.666,11.5698,11.5698,814700.0],["2005-08-29",11.5698,11.7041,11.4717,11.6514,1058500.0],["2005-08-30",11.6169,11.6278,11.4917,11.5425,1060400.0],["2005-08-31",11.5788,11.8094,11.4863,11.8021,1211500.0],["2005-09-01",11.8475,12.0054,11.8039,11.8892,1298900.0],["2005-09-02",11.9636,12.0617,11.833,11.8438,1022900.0],["2005-09-06",11.9618,12.0417,11.9292,12.0272,944500.0],["2005-09-07",12.0526,12.1325,11.9092,11.9346,1001200.0],["2005-09-08",11.8983,11.9491,11.8148,11.8257,878600.0],["2005-09-09",11.9346,11.9999,11.882,11.9455,823600.0],["2005-09-12",11.98,12.1125,11.9564,12.049,799200.0],["2005-09-13",12.0417,12.2323,11.8856,12.1125,1655200.0],["2005-09-14",12.1524,12.343,12.0816,12.2051,3222900.0],["2005-09-15",12.3249,12.4301,12.274,12.3249,1998100.0],["2005-09-16",12.4247,12.4283,12.2813,12.3357,2057500.0],["2005-09-19",12.3975,12.4065,12.1851,12.2014,980700.0],["2005-09-20",12.2559,12.3466,12.0925,12.0925,1477100.0],["2005-09-21",12.0925,12.176,11.98,12.0036,1561900.0],["2005-09-22",11.98,12.2976,11.9764,12.2414,1642400.0],["2005-09-23",12.2976,12.3358,12.1433,12.2976,910500.0],["2005-09-26",12.343,12.412,12.225,12.2867,1187200.0],["2005-09-27",12.3321,12.343,12.2105,12.2849,1235700.0],["2005-09-28",12.3521,12.3902,12.2976,12.3376,914100.0],["2005-09-29",12.3067,12.4338,12.1633,12.4338,1296600.0],["2005-09-30",12.4338,12.4973,12.3031,12.4792,1140200.0],["2005-10-03",12.4247,12.4283,12.2976,12.363,1261000.0],["2005-10-04",12.3448,12.4156,12.2087,12.2523,1041100.0],["2005-10-05",12.225,12.2395,11.9872,11.9981,1441600.0],["2005-10-06",11.96,11.98,11.7023,11.764,1964700.0],["2005-10-07",11.7676,11.8311,11.6478,11.7259,1015400.0],["2005-10-10",11.7259,11.7985,11.6006,11.6278,654800.0],["2005-10-11",11.6424,11.6424,11.3628,11.4118,2213800.0],["2005-10-12",11.3991,11.4645,11.165,11.2321,1901500.0],["2005-10-13",11.2176,11.2757,11.0216,11.0942,2051000.0],["2005-10-14",11.1178,11.1995,11.0706,11.1977,1394400.0],["2005-10-17",11.2521,11.341,11.145,11.2957,2379100.0],["2005-10-18",11.3592,11.3828,11.2267,11.2394,1301800.0],["2005-10-19",11.2176,11.4137,11.0778,11.3919,1116400.0],["2005-10-20",11.4209,11.5425,11.2194,11.2303,1651900.0],["2005-10-21",11.2358,11.3846,11.0996,11.2739,1430100.0],["2005-10-24",11.2902,11.4264,11.2612,11.4264,1481400.0],["2005-10-25",11.3991,11.5135,11.2902,11.3374,1251600.0],["2005-10-26",11.3538,11.577,11.3265,11.4354,1267300.0],["2005-10-27",11.401,11.5117,11.2975,11.3047,974600.0],["2005-10-28",11.3356,11.4899,11.3011,11.4754,1143500.0],["2005-10-31",11.499,11.5679,11.4681,11.4971,1070700.0],["2005-11-01",11.4608,11.508,11.4082,11.4372,1378900.0],["2005-11-02",11.3283,11.5661,11.3265,11.4971,1141300.0],["2005-11-03",11.5443,11.5661,11.3937,11.4336,1006500.0],["2005-11-04",11.4245,11.4699,11.2739,11.3991,1034000.0],["2005-11-07",11.4264,11.5044,11.3737,11.43,1237900.0],["2005-11-08",11.43,11.4318,11.1519,11.2104,1538700.0],["2005-11-09",11.2434,11.3348,11.183,11.2159,921100.0],["2005-11-10",11.2159,11.3879,11.0915,11.3403,995800.0],["2005-11-11",11.3348,11.4446,11.3257,11.3842,856300.0],["2005-11-14",11.8746,11.9039,11.5764,11.6166,2179900.0],["2005-11-15",11.6276,11.8343,11.5599,11.7118,1685500.0],["2005-11-16",11.7703,11.8563,11.7063,11.7868,1128900.0],["2005-11-17",11.8545,11.8691,11.7593,11.8417,839900.0],["2005-11-18",11.9624,11.9624,11.7831,11.8215,1129000.0],["2005-11-21",11.9112,12.0155,11.8929,11.946,1310900.0],["2005-11-22",11.9386,12.0356,11.8709,11.9972,1194300.0],["2005-11-23",11.9844,12.021,11.8655,11.8783,583400.0],["2005-11-25",11.9295,11.9661,11.8472,11.8618,387000.0],["2005-11-28",11.8929,11.9496,11.8563,11.8783,866800.0],["2005-11-29",12.0484,12.2003,12.0283,12.1198,1447800.0],["2005-11-30",12.1308,12.2259,12.0868,12.1326,1275200.0],["2005-12-01",12.1326,12.3595,12.1326,12.2442,917500.0],["2005-12-02",12.2222,12.3284,12.1875,12.3247,903500.0],["2005-12-05",12.2515,12.2607,12.1399,12.235,818100.0],["2005-12-06",12.3009,12.3412,12.2405,12.2588,848700.0],["2005-12-07",12.2039,12.2222,12.0649,12.1161,893300.0],["2005-12-08",12.1216,12.1765,12.021,12.0942,670200.0],["2005-12-09",12.1399,12.1765,12.0411,12.1308,498200.0],["2005-12-12",12.1399,12.2149,12.0612,12.1454,674900.0],["2005-12-13",12.1454,12.2771,12.1216,12.1802,944200.0],["2005-12-14",12.1802,12.2332,12.1399,12.1491,686500.0],["2005-12-15",12.149,12.1838,11.9862,12.0027,884800.0],["2005-12-16",12.0484,12.1253,11.9862,12.1253,1358900.0],["2005-12-19",12.1125,12.2167,12.1015,12.1966,1412100.0],["2005-12-20",12.2149,12.2533,12.16,12.1765,958000.0],["2005-12-21",12.2131,12.2954,12.1655,12.2296,1275500.0],["2005-12-22",12.2588,12.3393,12.2387,12.3229,1091400.0],["2005-12-23",12.3467,12.3704,12.2131,12.2588,778100.0],["2005-12-27",12.2405,12.332,12.1509,12.1637,1106200.0],["2005-12-28",12.1948,12.3046,12.1948,12.2735,835900.0],["2005-12-29",12.2899,12.332,12.2332,12.2844,793800.0],["2005-12-30",12.2844,12.2844,12.1106,12.1381,934300.0],["2006-01-03",12.1838,12.2241,12.107,12.193,2130600.0],["2006-01-04",12.2863,12.4875,12.2131,12.4875,1660100.0],["2006-01-05",12.4601,12.4619,12.321,12.3778,1076800.0],["2006-01-06",12.4418,12.4583,12.3156,12.3961,889100.0],["2006-01-09",12.4235,12.4784,12.3503,12.3668,1274000.0],["2006-01-10",12.3393,12.5315,12.2588,12.5315,1397400.0],["2006-01-11",12.5516,12.6175,12.493,12.5241,1573200.0],["2006-01-12",12.4747,12.4747,12.2826,12.3046,921200.0],["2006-01-13",12.332,12.3686,12.1033,12.1637,1123600.0],["2006-01-17",12.0942,12.1893,12.0942,12.1765,1007000.0],["2006-01-18",12.1417,12.1985,12.0484,12.1344,1155000.0],["2006-01-19",12.2131,12.3101,12.1326,12.2716,755100.0],["2006-01-20",12.3869,12.4107,12.182,12.2076,1427400.0],["2006-01-23",12.2735,12.3851,12.2515,12.3229,929300.0],["2006-01-24",12.332,12.4583,12.332,12.3759,809900.0],["2006-01-25",12.2351,12.418,12.2149,12.2863,1118300.0],["2006-01-26",12.3961,12.515,12.3668,12.4564,1478000.0],["2006-01-27",12.4784,12.5681,12.4253,12.5315,1271200.0],["2006-01-30",12.5516,12.8882,12.4418,12.8773,2467900.0],["2006-01-31",12.762,12.8041,12.6266,12.7638,2108400.0],["2006-02-01",12.7159,12.8117,12.6109,12.6477,1396600.0],["2006-02-02",12.6238,12.633,12.3658,12.3934,1529400.0],["2006-02-03",12.4395,12.5685,12.2828,12.4395,2866800.0],["2006-02-06",12.5777,13.0403,12.5464,12.8449,2937100.0],["2006-02-07",12.7159,12.8173,12.7159,12.7767,1675300.0],["2006-02-08",12.8541,12.8615,12.7675,12.8449,1577300.0],["2006-02-09",12.8449,12.8965,12.821,12.8302,1332000.0],["2006-02-10",12.7896,12.8523,12.6791,12.762,1321100.0],["2006-02-13",12.6975,12.7546,12.6533,12.7104,864900.0],["2006-02-14",12.7104,13.0439,12.668,12.9739,1685400.0],["2006-02-15",12.8173,12.9094,12.7896,12.8633,1308700.0],["2006-02-16",12.9094,12.9665,12.8486,12.9278,1110600.0],["2006-02-17",12.9094,12.9223,12.856,12.9002,1830700.0],["2006-02-21",12.8855,12.8855,12.6975,12.7085,1440200.0],["2006-02-22",12.7159,12.7546,12.644,12.6846,1168600.0],["2006-02-23",12.6606,12.8302,12.5814,12.6551,1057800.0],["2006-02-24",12.6551,12.797,12.6238,12.7196,1193100.0],["2006-02-27",12.7362,12.8781,12.7214,12.7417,1285400.0],["2006-02-28",12.5906,12.7417,12.5501,12.5851,1507500.0],["2006-03-01",12.5814,12.6201,12.4745,12.5132,967400.0],["2006-03-02",12.4671,12.6293,12.4284,12.5243,1047200.0],["2006-03-03",12.4579,12.55,12.4321,12.4524,986700.0],["2006-03-06",12.5316,12.6459,12.5316,12.6256,1250600.0],["2006-03-07",12.6238,12.7343,12.563,12.6053,1324000.0],["2006-03-08",12.5869,12.9002,12.5482,12.7952,2398000.0],["2006-03-09",12.6422,12.9794,12.6422,12.9057,1428200.0],["2006-03-10",12.9923,13.1066,12.9555,13.0624,1860700.0],["2006-03-13",13.0845,13.3609,13.0661,13.3056,1940000.0],["2006-03-14",13.2301,13.4328,13.1951,13.4162,1456200.0],["2006-03-15",13.4346,13.606,13.3996,13.5397,1936500.0],["2006-03-16",13.4991,13.6079,13.4365,13.595,1620100.0],["2006-03-17",13.6374,13.6374,13.4807,13.5047,1512900.0],["2006-03-20",13.5047,13.5563,13.3259,13.4438,1218500.0],["2006-03-21",13.3794,13.4752,13.2706,13.2725,1016500.0],["2006-03-22",13.2725,13.4309,13.2264,13.4125,786800.0],["2006-03-23",13.4125,13.4899,13.3757,13.4254,1197800.0],["2006-03-24",13.4346,13.5139,13.3554,13.4862,781500.0],["2006-03-27",13.4604,13.6355,13.4494,13.6116,1063700.0],["2006-03-28",13.5894,13.6355,13.4291,13.4733,1343200.0],["2006-03-29",13.4973,13.6558,13.4918,13.6466,1354800.0],["2006-03-30",13.5913,13.7295,13.4346,13.4715,1254100.0],["2006-03-31",13.6355,13.6355,13.2762,13.348,1172600.0],["2006-04-03",13.3886,13.5784,13.3425,13.4438,1085400.0],["2006-04-04",13.5231,13.6337,13.4254,13.4254,1237300.0],["2006-04-05",13.2577,13.5876,13.2577,13.5673,1525400.0],["2006-04-06",13.5692,13.8935,13.5692,13.8309,1798900.0],["2006-04-07",13.8216,13.9138,13.6429,13.6447,973300.0],["2006-04-10",13.7258,13.7332,13.501,13.5176,607700.0],["2006-04-11",13.641,13.6834,13.2559,13.302,1643300.0],["2006-04-12",13.3019,13.3241,13.1748,13.278,660900.0],["2006-04-13",13.2596,13.4217,13.1693,13.3609,794500.0],["2006-04-17",13.5083,13.5249,13.3038,13.3591,538600.0],["2006-04-18",13.3794,13.7295,13.3683,13.7111,1174900.0],["2006-04-19",13.665,13.7461,13.5397,13.7387,1226100.0],["2006-04-20",13.7479,13.7479,13.5618,13.6779,1243700.0],["2006-04-21",13.7756,13.8401,13.724,13.829,1165500.0],["2006-04-24",13.7111,13.8806,13.7111,13.8382,964400.0],["2006-04-25",13.8567,13.8567,13.5102,13.6097,1452000.0],["2006-04-26",13.5415,13.7387,13.3554,13.5065,2054200.0],["2006-04-27",13.3333,13.4291,12.9463,13.0237,2530400.0],["2006-04-28",12.9002,13.0937,12.8504,12.9868,1946900.0],["2006-05-01",12.95,13.09,12.8191,12.8726,2448700.0],["2006-05-02",12.8726,12.8726,12.6698,12.7878,2053000.0],["2006-05-03",12.8453,12.9548,12.5446,12.8305,3604000.0],["2006-05-04",12.8732,13.0588,12.8639,13.0142,3141800.0],["2006-05-05",13.133,13.2518,12.992,13.1479,1376500.0],["2006-05-08",13.1702,13.1702,12.9994,13.0495,1212500.0],["2006-05-09",13.0681,13.1256,12.9567,13.1219,931200.0],["2006-05-10",13.0904,13.1887,13.0569,13.1442,1175000.0],["2006-05-11",13.1145,13.1201,12.7952,12.8509,1335200.0],["2006-05-12",12.8453,12.8583,12.5947,12.6467,1647800.0],["2006-05-15",12.6281,12.6968,12.4611,12.6226,1413700.0],["2006-05-16",12.5854,12.6374,12.3924,12.4926,1102900.0],["2006-05-17",12.3813,12.4555,12.1622,12.1622,1507700.0],["2006-05-18",12.2049,12.2847,12.1028,12.1121,1217700.0],["2006-05-19",12.114,12.2216,12.0397,12.1511,2143500.0],["2006-05-22",12.0378,12.0954,11.8856,12.0193,1428700.0],["2006-05-23",12.1121,12.2272,11.9153,11.9339,1845700.0],["2006-05-24",11.8801,11.8801,11.429,11.6425,3512900.0],["2006-05-25",11.7464,11.8689,11.7223,11.8058,1870700.0],["2006-05-26",11.8522,12.0063,11.8225,11.9933,1605800.0],["2006-05-30",11.971,12.0676,11.8058,11.8485,1759400.0],["2006-05-31",11.8949,11.958,11.7353,11.8726,1422000.0],["2006-06-01",11.8429,12.0935,11.8021,12.0731,1183400.0],["2006-06-02",12.0657,12.1028,11.9023,11.9432,1930800.0],["2006-06-05",11.8429,11.8467,11.5719,11.5719,2500900.0],["2006-06-06",11.6016,11.6109,11.3919,11.3956,2386100.0],["2006-06-07",11.4271,11.4624,11.1951,11.2081,1979600.0],["2006-06-08",11.1469,11.158,10.8498,11.0986,3614400.0],["2006-06-09",11.1487,11.2062,11.0949,11.1413,1437900.0],["2006-06-12",11.1376,11.1561,10.796,10.796,1522100.0],["2006-06-13",10.7663,10.8201,10.512,10.5231,3074800.0],["2006-06-14",10.577,10.6735,10.5306,10.6364,2059600.0],["2006-06-15",10.8294,11.0819,10.7552,11.0503,2290900.0],["2006-06-16",10.9594,11.0745,10.8851,10.9612,2920500.0],["2006-06-19",11.0448,11.1116,10.9427,11.0095,3440600.0],["2006-06-20",11.0448,11.08,10.8684,10.9055,1848400.0],["2006-06-21",10.8777,11.2155,10.8777,11.1988,1940200.0],["2006-06-22",11.1561,11.2879,11.1097,11.2304,2097200.0],["2006-06-23",11.184,11.2879,11.1246,11.1933,882100.0],["2006-06-26",11.1933,11.3269,11.1821,11.2304,1167500.0],["2006-06-27",11.3882,11.416,11.1636,11.1728,2061900.0],["2006-06-28",11.1376,11.1524,10.9816,11.1246,1528900.0],["2006-06-29",11.1747,11.4884,11.1691,11.4884,1471600.0],["2006-06-30",11.6091,11.7353,11.429,11.5552,1440700.0],["2006-07-03",11.6016,11.6462,11.4643,11.481,523100.0],["2006-07-05",11.4568,11.5125,11.2638,11.2879,1888900.0],["2006-07-06",11.2694,11.3139,11.1636,11.2805,1256400.0],["2006-07-07",11.2489,11.3529,11.2192,11.2527,919900.0],["2006-07-10",11.2861,11.377,11.2304,11.2861,1035700.0],["2006-07-11",11.2397,11.2638,11.0281,11.1283,1932800.0],["2006-07-12",11.171,11.2155,11.0522,11.1413,1354500.0],["2006-07-13",11.1004,11.1561,10.6958,10.7032,2250600.0],["2006-07-14",10.6345,10.8109,10.4972,10.7849,1845300.0],["2006-07-17",10.7849,10.8758,10.6104,10.629,1693900.0],["2006-07-18",10.6178,10.6679,10.3524,10.46,2487700.0],["2006-07-19",10.5343,10.8795,10.5324,10.7329,1751300.0],["2006-07-20",10.6846,10.8517,10.4396,10.4452,1324300.0],["2006-07-21",10.4693,10.4693,10.1742,10.2744,2533700.0],["2006-07-24",10.0702,10.4507,10.0702,10.3208,2549200.0],["2006-07-25",10.3951,10.8016,10.3821,10.6457,2902500.0],["2006-07-26",10.6457,10.8833,10.6401,10.8591,2540000.0],["2006-07-27",10.9055,10.9798,10.796,10.9278,2455000.0],["2006-07-28",10.9519,10.9724,10.7533,10.8721,1403900.0],["2006-07-31",10.822,10.9241,10.7403,10.8888,2091100.0],["2006-08-01",10.8424,10.8424,10.6364,10.7162,2060200.0],["2006-08-02",10.7199,10.8513,10.6899,10.78,1820800.0],["2006-08-03",10.75,11.0445,10.7143,10.9244,1173200.0],["2006-08-04",11.0557,11.1007,10.6974,10.7593,1280200.0],["2006-08-07",10.7293,10.8644,10.6899,10.7687,1010200.0],["2006-08-08",10.795,10.8475,10.5774,10.6355,1263700.0],["2006-08-09",10.7387,10.885,10.6524,10.6655,1523300.0],["2006-08-10",10.6168,10.6731,10.4892,10.5417,2097700.0],["2006-08-11",10.508,10.5718,10.3729,10.4292,1805100.0],["2006-08-14",10.5418,10.5511,10.3692,10.3879,1954900.0],["2006-08-15",10.5605,10.5661,10.4255,10.5493,1614700.0],["2006-08-16",10.643,10.9319,10.6168,10.9244,2497200.0],["2006-08-17",10.9657,11.157,10.8944,10.9357,1385400.0],["2006-08-18",10.9826,11.0238,10.8325,10.8738,777100.0],["2006-08-21",10.7893,10.8119,10.6824,10.7012,942400.0],["2006-08-22",10.7387,11.3389,10.7387,11.2602,3098200.0],["2006-08-23",11.4777,11.686,11.2583,11.5078,2878400.0],["2006-08-24",11.6297,11.7235,11.444,11.4796,2030900.0],["2006-08-25",11.4778,11.5171,11.3783,11.384,1747200.0],["2006-08-28",11.3483,11.489,11.2602,11.4402,1509300.0],["2006-08-29",11.4871,11.6034,11.4421,11.4778,1884600.0],["2006-08-30",11.5453,11.656,11.444,11.6222,1667200.0],["2006-08-31",11.6372,11.6935,11.5565,11.6297,1679400.0],["2006-09-01",11.6747,11.761,11.5959,11.6672,1115800.0],["2006-09-05",11.7347,11.8885,11.6766,11.8867,1947700.0],["2006-09-06",11.7797,11.8679,11.7103,11.7722,1462100.0],["2006-09-07",11.6766,11.7835,11.4946,11.686,1409100.0],["2006-09-08",11.6541,11.9148,11.6016,11.8473,1403300.0],["2006-09-11",11.7422,11.8492,11.5021,11.6147,1812500.0],["2006-09-12",11.6316,11.7291,11.474,11.7103,1939400.0],["2006-09-13",11.6634,11.8135,11.6184,11.6653,1623600.0],["2006-09-14",11.6297,11.671,11.5059,11.5772,1411700.0],["2006-09-15",11.6428,11.7404,11.594,11.6466,1631300.0],["2006-09-18",11.5903,11.6672,11.4834,11.5265,983900.0],["2006-09-19",11.5078,11.5171,11.2377,11.2845,2812000.0],["2006-09-20",11.2733,11.3521,11.1851,11.2564,2089400.0],["2006-09-21",11.2114,11.3052,11.1139,11.1514,2166900.0],["2006-09-22",11.1495,11.1495,11.0201,11.0707,1745100.0],["2006-09-25",11.1607,11.3783,10.9863,11.3464,1849100.0],["2006-09-26",11.3333,11.5715,11.3164,11.5153,2225600.0],["2006-09-27",11.5153,11.6109,11.4252,11.6034,1576500.0],["2006-09-28",11.6785,11.7441,11.5547,11.6822,1944600.0],["2006-09-29",11.6484,11.6484,11.519,11.5415,1429400.0],["2006-10-02",11.504,11.6878,11.4196,11.5978,1161800.0],["2006-10-03",11.6109,11.6597,11.4684,11.5284,1398300.0],["2006-10-04",11.4702,11.5078,11.3014,11.4384,2094200.0],["2006-10-05",11.4384,11.564,11.4046,11.4778,2011100.0],["2006-10-06",11.4796,11.5171,11.3877,11.5078,1421500.0],["2006-10-09",11.4702,11.6616,11.3915,11.6015,1186600.0],["2006-10-10",11.5922,11.7122,11.5434,11.6391,1111400.0],["2006-10-11",11.6353,11.7479,11.5697,11.686,1648600.0],["2006-10-12",11.761,11.9298,11.7235,11.9092,1450200.0],["2006-10-13",11.8829,12.2487,11.8754,12.2168,2489600.0],["2006-10-16",12.2055,12.3068,12.1474,12.2205,1639600.0],["2006-10-17",12.1737,12.1924,12.0236,12.1268,1504800.0],["2006-10-18",12.1361,12.1793,11.973,12.0855,1237600.0],["2006-10-19",12.0574,12.1793,11.9711,12.1699,901900.0],["2006-10-20",12.1887,12.1887,11.9955,12.0424,1419400.0],["2006-10-23",11.9673,12.0611,11.836,12.033,878500.0],["2006-10-24",11.9298,12.1605,11.8642,11.9542,1819900.0],["2006-10-25",11.9035,12.1624,11.8173,11.9486,2411700.0],["2006-10-26",11.9486,12.0142,11.7985,12.0086,1321400.0],["2006-10-27",11.9617,12.0911,11.866,11.9298,863500.0],["2006-10-30",11.9579,12.063,11.9579,12.0123,1282000.0],["2006-10-31",12.0986,12.1005,11.8585,11.9279,866600.0],["2006-11-01",11.9861,12.0855,11.8342,11.8473,851200.0],["2006-11-02",11.7985,12.0011,11.7366,11.8867,1035700.0],["2006-11-03",11.9242,11.9729,11.7685,11.8116,1121800.0],["2006-11-06",11.8735,11.9898,11.8735,11.8923,1667600.0],["2006-11-07",11.8867,12.0048,11.8266,11.8266,1504300.0],["2006-11-08",11.7414,12.0861,11.7414,12.0425,1408400.0],["2006-11-09",12.0444,12.1732,12.0066,12.0255,804300.0],["2006-11-10",12.035,12.0766,11.9497,12.0047,559700.0],["2006-11-13",12.0634,12.2357,12.0084,12.213,781700.0],["2006-11-14",12.2603,12.338,12.1467,12.2793,1601700.0],["2006-11-15",12.2433,12.2603,12.0918,12.1202,1846300.0],["2006-11-16",12.1202,12.302,12.0937,12.2414,1292300.0],["2006-11-17",11.9365,12.1675,11.9365,12.0937,1608300.0],["2006-11-20",12.1202,12.1486,12.0369,12.088,1033500.0],["2006-11-21",12.0369,12.0993,11.9914,12.0861,926000.0],["2006-11-22",12.0387,12.1107,12.0122,12.0709,710200.0],["2006-11-24",12.0482,12.2452,12.0293,12.177,426700.0],["2006-11-27",12.1296,12.1543,11.9535,11.98,1250800.0],["2006-11-28",12.016,12.2452,11.98,12.1959,1546200.0],["2006-11-29",12.2054,12.3001,12.1088,12.177,1023800.0],["2006-11-30",12.1732,12.3266,12.0236,12.249,1208000.0],["2006-12-01",12.3152,12.3853,12.1429,12.2736,1286800.0],["2006-12-04",12.3096,12.5122,12.2546,12.5122,1559300.0],["2006-12-05",12.5027,12.8909,12.4724,12.819,3011900.0],["2006-12-06",12.8682,12.9875,12.7527,12.8341,1594400.0],["2006-12-07",12.6751,12.7167,12.516,12.641,1891100.0],["2006-12-08",12.6126,12.6883,12.5387,12.6277,991700.0],["2006-12-11",12.5709,12.6921,12.4554,12.5463,1066900.0],["2006-12-12",12.5179,12.5652,12.3209,12.4497,1330500.0],["2006-12-13",12.4989,12.5879,12.4251,12.4952,963700.0],["2006-12-14",12.4989,13.2849,12.4061,13.1599,5308900.0],["2006-12-15",13.7204,14.298,13.4932,13.6219,14489100.0],["2006-12-18",13.6219,13.6882,13.3606,13.3739,2564300.0],["2006-12-19",13.3701,13.5291,13.283,13.3511,1714900.0],["2006-12-20",13.3568,13.3871,13.194,13.2015,1249700.0],["2006-12-21",13.2678,13.3625,13.175,13.3038,2125600.0],["2006-12-22",13.3322,13.3379,13.1712,13.3057,1041600.0],["2006-12-26",13.4629,13.4875,13.3379,13.3814,732700.0],["2006-12-27",13.5216,13.6352,13.4837,13.4837,1276500.0],["2006-12-28",13.4837,13.5178,13.3928,13.4079,847500.0],["2006-12-29",13.3795,13.4837,13.3511,13.3795,871800.0],["2007-01-03",13.4477,13.7981,13.4458,13.7299,2330400.0],["2007-01-04",13.5765,13.6996,13.4856,13.5916,1957500.0],["2007-01-05",13.5992,13.6276,13.4685,13.5481,1506300.0],["2007-01-08",13.3909,13.6977,13.3909,13.6674,1117300.0],["2007-01-09",13.6825,13.6996,13.4534,13.5973,1430500.0],["2007-01-10",13.5216,13.7204,13.4042,13.5159,1188200.0],["2007-01-11",13.5405,13.8681,13.4988,13.7204,1890900.0],["2007-01-12",13.692,13.8738,13.6863,13.8246,1942700.0],["2007-01-16",13.7772,13.8208,13.6655,13.8056,1251600.0],["2007-01-17",13.7204,13.764,13.4742,13.6598,1837300.0],["2007-01-18",13.6977,13.7564,13.5481,13.6371,1368800.0],["2007-01-19",13.906,14.2185,13.8246,14.0613,3783600.0],["2007-01-22",13.995,14.1049,13.8757,13.8965,1738800.0],["2007-01-23",14.0026,14.2242,13.978,14.1408,2428000.0],["2007-01-24",14.1408,14.2412,14.0689,14.1977,3039200.0],["2007-01-25",14.1692,14.2507,14.1143,14.1617,1886600.0],["2007-01-26",14.1844,14.2677,14.0878,14.2317,1844800.0],["2007-01-29",14.2317,14.4969,14.1901,14.2639,3285200.0],["2007-01-30",14.262,14.317,14.1408,14.1711,1933800.0],["2007-01-31",14.2131,14.3621,14.1692,14.3181,1642200.0],["2007-02-01",14.3754,14.4804,14.2513,14.427,1457300.0],["2007-02-02",14.658,14.7859,14.4709,14.6083,2953100.0],["2007-02-05",14.7553,14.9577,14.7267,14.9329,4187100.0],["2007-02-06",14.8909,15.076,14.8909,15.076,3277900.0],["2007-02-07",15.0436,15.16,14.9424,15.1314,2930100.0],["2007-02-08",15.1009,15.2154,14.9806,15.0799,5454900.0],["2007-02-09",14.889,15.2651,14.7954,14.9176,5128100.0],["2007-02-12",14.8909,14.9749,14.782,14.9749,4977900.0],["2007-02-13",15.0436,15.5476,15.0436,15.454,5218300.0],["2007-02-14",15.225,15.5858,15.2116,15.5705,5595100.0],["2007-02-15",15.4636,15.75,15.414,15.729,4690800.0],["2007-02-16",15.9084,15.9294,15.2116,15.8511,6589400.0],["2007-02-20",15.7595,15.8511,15.7213,15.813,4679100.0],["2007-02-21",15.6354,15.9695,15.582,15.9542,8028600.0],["2007-02-22",16.0363,16.0898,15.7099,15.8588,5482800.0],["2007-02-23",15.8588,15.8588,15.6411,15.7022,8664100.0],["2007-02-26",16.1318,16.6243,16.0401,16.4219,10813600.0],["2007-02-27",16.1509,16.6262,15.9409,16.1795,13530400.0],["2007-02-28",16.1318,16.4429,16.1318,16.4009,16950200.0],["2007-03-01",16.3933,16.485,16.1318,16.4181,16174000.0],["2007-03-02",16.3704,16.6148,16.2272,16.4525,10388400.0],["2007-03-05",16.1337,16.59,16.1337,16.1795,5210200.0],["2007-03-06",16.2845,16.5422,16.2291,16.4563,16194800.0],["2007-03-07",16.1318,16.2196,15.8645,16.065,11443900.0],["2007-03-08",15.8454,16.1642,15.6679,15.75,4343500.0],["2007-03-09",15.7977,15.9008,15.582,15.687,3080800.0],["2007-03-12",15.6965,15.7385,15.3834,15.4407,3739000.0],["2007-03-13",15.2727,15.309,15.0932,15.1009,6222800.0],["2007-03-14",15.1009,15.6545,14.7381,15.0493,7436800.0],["2007-03-15",15.0818,15.3605,15.0818,15.1925,3796700.0],["2007-03-16",15.1295,15.3204,15.076,15.118,3394500.0],["2007-03-19",15.1104,15.1849,14.9462,15.0455,3273400.0],["2007-03-20",14.9672,15.0627,14.8431,14.91,3748000.0],["2007-03-21",14.9768,15.1391,14.6828,14.9825,5985500.0],["2007-03-22",15.1295,15.2727,14.7992,14.8279,3852600.0],["2007-03-23",14.6771,15.1085,14.6522,14.9023,3650200.0],["2007-03-26",14.8909,14.9004,14.5281,14.784,3506800.0],["2007-03-27",14.5663,14.6255,14.4193,14.5033,3607100.0],["2007-03-28",14.4327,14.4518,14.1425,14.28,4550500.0],["2007-03-29",14.4403,14.4403,14.1406,14.2475,2158100.0],["2007-03-30",14.299,14.5491,14.1654,14.2685,2443300.0],["2007-04-02",14.3945,14.3945,14.1597,14.3086,2580700.0],["2007-04-03",14.3945,14.6656,14.341,14.6083,2497700.0],["2007-04-04",14.6083,14.7439,14.5396,14.6446,2440000.0],["2007-04-05",14.5682,14.5854,14.4632,14.4632,1432500.0],["2007-04-09",14.5472,14.6064,14.4575,14.5491,1565700.0],["2007-04-10",14.5396,14.6446,14.5033,14.5052,947800.0],["2007-04-11",14.5663,14.5759,14.2418,14.259,1645000.0],["2007-04-12",14.2895,14.3773,14.2418,14.3563,2082900.0],["2007-04-13",14.4613,14.5224,14.3907,14.5129,1663500.0],["2007-04-16",14.5129,15.1677,14.4976,15.1009,4811300.0],["2007-04-17",15.1581,15.1581,14.761,14.8393,2672600.0],["2007-04-18",14.8241,14.9176,14.7191,14.7916,2283400.0],["2007-04-19",14.784,14.784,14.5358,14.5931,1700700.0],["2007-04-20",14.6885,14.7954,14.6351,14.7954,3166400.0],["2007-04-23",14.8431,14.8794,14.6541,14.7171,2076800.0],["2007-04-24",14.7381,14.7534,14.5224,14.6102,1719500.0],["2007-04-25",14.6809,14.7973,14.6083,14.7668,1778100.0],["2007-04-26",14.7477,15.559,14.6427,15.5113,5273100.0],["2007-04-27",15.433,15.559,15.162,15.5304,2901200.0],["2007-04-30",15.435,15.4502,15.1142,15.1238,2434800.0],["2007-05-01",15.1772,15.2154,14.8489,15.0646,2856300.0],["2007-05-02",15.0665,15.307,15.0492,15.2608,1669600.0],["2007-05-03",15.255,15.3512,15.0107,15.0338,2736700.0],["2007-05-04",15.7764,16.3227,15.7725,15.8937,7270600.0],["2007-05-07",15.8071,15.9957,15.6975,15.8014,2320100.0],["2007-05-08",15.7552,15.8302,15.6936,15.7475,1961300.0],["2007-05-09",15.736,15.8572,15.6783,15.8033,2249900.0],["2007-05-10",15.7263,15.7975,15.4859,15.5455,1890800.0],["2007-05-11",15.5725,15.7206,15.5013,15.6475,924000.0],["2007-05-14",15.6513,15.6513,15.4455,15.5821,1683000.0],["2007-05-15",15.5494,15.584,15.3051,15.3955,2347000.0],["2007-05-16",15.4666,15.4666,15.23,15.282,2227000.0],["2007-05-17",15.23,15.4339,15.23,15.3743,1178100.0],["2007-05-18",15.4474,15.4513,15.3647,15.4166,1103500.0],["2007-05-21",15.4378,15.7302,15.3897,15.4801,2961200.0],["2007-05-22",15.5282,15.5725,15.4224,15.457,1275600.0],["2007-05-23",15.4667,15.5628,15.3089,15.3224,1050200.0],["2007-05-24",15.3089,15.5782,15.1993,15.2108,1349100.0],["2007-05-25",15.2089,15.4012,15.2012,15.3801,900400.0],["2007-05-29",15.3666,15.5244,15.3166,15.4262,942000.0],["2007-05-30",15.3358,15.5782,15.2839,15.5744,1422800.0],["2007-05-31",15.6398,15.8822,15.6398,15.7668,2152600.0],["2007-06-01",15.7667,15.9283,15.5821,15.8418,1736800.0],["2007-06-04",15.7552,15.8822,15.5917,15.8572,1406100.0],["2007-06-05",15.7648,15.8322,15.6167,15.8264,1287700.0],["2007-06-06",15.8033,15.8033,15.6052,15.659,1104400.0],["2007-06-07",15.6013,15.6994,15.4012,15.4012,1646000.0],["2007-06-08",15.4012,15.7148,15.3031,15.6994,1028300.0],["2007-06-11",15.6513,15.6686,15.4301,15.5186,1976100.0],["2007-06-12",15.457,15.5936,15.3916,15.4416,1471200.0],["2007-06-13",15.5436,15.7744,15.4628,15.7744,1383800.0],["2007-06-14",15.7744,16.0149,15.6533,15.736,1422300.0],["2007-06-15",16.0572,16.0572,15.7533,15.7841,2155700.0],["2007-06-18",15.8802,15.9476,15.6533,15.684,1598400.0],["2007-06-19",15.6898,15.734,15.5705,15.6225,1373300.0],["2007-06-20",15.6282,15.861,15.5205,15.5205,1571100.0],["2007-06-21",15.5186,15.711,15.3012,15.6975,1546300.0],["2007-06-22",15.6109,15.7148,15.4359,15.4994,1522700.0],["2007-06-25",15.534,15.609,15.2916,15.3859,1589000.0],["2007-06-26",15.4243,15.4455,15.0473,15.0684,1961000.0],["2007-06-27",15.0434,15.1742,14.8568,15.1377,1779300.0],["2007-06-28",14.6606,15.8649,14.3624,15.2262,1505200.0],["2007-06-29",15.255,15.3685,15.1031,15.1839,1862300.0],["2007-07-02",15.1973,15.4109,15.1973,15.3935,1646300.0],["2007-07-03",15.4378,15.584,15.4186,15.5205,982000.0],["2007-07-05",15.6859,15.6859,15.4301,15.5686,1271300.0],["2007-07-06",15.484,15.5859,15.4243,15.5148,1137200.0],["2007-07-09",15.5513,15.5686,15.4012,15.4667,1047700.0],["2007-07-10",15.4282,15.4282,15.155,15.1666,1587900.0],["2007-07-11",15.13,15.1916,15.0107,15.1377,1544700.0],["2007-07-12",15.1954,15.3397,15.1377,15.3185,1468400.0],["2007-07-13",15.4628,15.7687,15.4378,15.7129,1872000.0],["2007-07-16",15.6956,15.8706,15.6706,15.6783,1176000.0],["2007-07-17",15.7263,16.0149,15.6879,15.9206,1619800.0],["2007-07-18",15.8321,16.0668,15.8321,15.963,2865200.0],["2007-07-19",16.0053,16.215,15.986,16.1688,2007600.0],["2007-07-20",15.8803,16.1688,15.6398,15.659,1646700.0],["2007-07-23",15.9245,16.0053,15.7206,15.8956,1534100.0],["2007-07-24",15.5821,15.7764,15.332,15.3416,1842400.0],["2007-07-25",15.4859,15.6436,15.1011,15.2416,1910700.0],["2007-07-26",15.1415,15.1589,14.3317,14.5663,4586500.0],["2007-07-27",14.4567,14.5721,13.4968,13.8507,10634000.0],["2007-07-30",13.9565,14.274,13.9373,14.1162,3684200.0],["2007-07-31",13.9469,14.2066,13.7045,13.7045,4274900.0],["2007-08-01",13.5435,13.9238,13.1322,13.5804,6133300.0],["2007-08-02",13.5163,13.7627,13.1691,13.334,3885400.0],["2007-08-03",13.6793,13.7453,12.9033,12.9208,4605700.0],["2007-08-06",13.0469,13.1691,12.5715,13.1633,4463200.0],["2007-08-07",13.3767,13.4135,12.8664,13.2622,3706300.0],["2007-08-08",13.2835,13.7395,13.1827,13.5765,3194900.0],["2007-08-09",13.3126,13.5513,12.8276,12.8567,4005500.0],["2007-08-10",12.8082,12.9576,11.9507,12.8858,5326300.0],["2007-08-13",13.1633,13.4368,12.8975,13.3185,3570800.0],["2007-08-14",13.2932,13.3185,12.6491,12.7015,4384000.0],["2007-08-15",12.6162,12.944,12.2243,12.2766,3251200.0],["2007-08-16",12.135,12.4319,11.5763,12.2165,6004800.0],["2007-08-17",12.5017,12.8975,12.0671,12.6103,3948000.0],["2007-08-20",12.5036,12.7403,12.3834,12.6588,2415000.0],["2007-08-21",12.7229,12.8781,12.5347,12.8024,2031100.0],["2007-08-22",12.9887,13.0352,12.7752,12.9984,2528200.0],["2007-08-23",13.1303,13.1924,12.8722,12.9498,2486800.0],["2007-08-24",12.9401,13.0953,12.8567,13.008,2215300.0],["2007-08-27",12.9692,13.1264,12.8354,12.9867,1848800.0],["2007-08-28",12.8121,12.9363,12.5774,12.5987,2542600.0],["2007-08-29",12.75,13.1225,12.6821,13.1206,1557900.0],["2007-08-30",12.8897,13.2001,12.7733,13.0915,1939900.0],["2007-08-31",13.3534,13.3864,13.0954,13.2253,1819800.0],["2007-09-04",13.1574,13.3631,13.076,13.2758,1287300.0],["2007-09-05",13.1303,13.1885,12.8606,13.043,1566700.0],["2007-09-06",12.8218,13.3514,12.8218,13.3514,2291500.0],["2007-09-07",13.1051,13.2661,12.9091,13.0565,2092800.0],["2007-09-10",12.8626,13.1051,12.7752,12.9693,2158600.0],["2007-09-11",12.9983,13.1206,12.913,13.1206,1902800.0],["2007-09-12",13.0934,13.3029,12.9712,13.2525,1491000.0],["2007-09-13",13.332,13.5066,13.3068,13.3941,1590400.0],["2007-09-14",13.5028,13.6133,13.3941,13.462,1902300.0],["2007-09-17",13.4252,13.6308,13.367,13.4193,1207700.0],["2007-09-18",13.5357,14.0518,13.3747,14.0518,2348900.0],["2007-09-19",14.1139,14.5213,13.9684,14.1042,3698300.0],["2007-09-20",14.1294,14.1469,13.623,13.7589,1891900.0],["2007-09-21",13.7394,14.0518,13.7239,13.9432,1992100.0],["2007-09-24",13.8966,14.1139,13.7259,13.7996,1768500.0],["2007-09-25",13.982,13.982,13.3922,13.7491,2146000.0],["2007-09-26",13.8617,13.9761,13.7297,13.9005,1253800.0],["2007-09-27",13.9781,14.1973,13.9684,14.1818,1082400.0],["2007-09-28",14.1663,14.2303,13.9373,14.0266,1254200.0],["2007-10-01",14.1236,14.5174,14.0731,14.4204,1655000.0],["2007-10-02",14.4534,14.4922,14.1275,14.2012,1184900.0],["2007-10-03",14.1779,14.1992,13.9548,14.0712,1214500.0],["2007-10-04",14.143,14.2186,14.013,14.1992,1169000.0],["2007-10-05",14.2827,14.7308,14.2167,14.6978,2033800.0],["2007-10-08",14.6707,14.6862,14.3894,14.5019,782300.0],["2007-10-09",14.5116,14.7308,14.4417,14.5989,1285300.0],["2007-10-10",14.4825,14.4961,14.1469,14.2943,1412100.0],["2007-10-11",14.5096,14.5135,14.143,14.2458,1530500.0],["2007-10-12",14.3176,14.3816,14.1313,14.24,859200.0],["2007-10-15",14.3098,14.4379,13.9955,14.1216,1352700.0],["2007-10-16",13.98,14.0654,13.656,13.7045,1927900.0],["2007-10-17",13.8888,14.0382,13.5183,13.6618,2092800.0],["2007-10-18",13.528,13.9742,13.526,13.8908,1316400.0],["2007-10-19",13.753,13.8908,13.4329,13.5202,2160000.0],["2007-10-22",13.3088,13.5028,13.0682,13.1439,2632700.0],["2007-10-23",13.3456,13.5571,12.9363,13.1827,2599900.0],["2007-10-24",13.1827,13.3514,12.9498,13.2777,1764500.0],["2007-10-25",13.2661,13.4038,12.9906,13.1555,2440700.0],["2007-10-26",13.3049,13.3534,13.0565,13.2583,1224700.0],["2007-10-29",13.6754,14.4767,13.6754,14.3273,4132900.0],["2007-10-30",14.3273,14.6765,14.0227,14.4165,2666100.0],["2007-10-31",14.2691,14.9365,14.1333,14.7269,2782400.0],["2007-11-01",14.6784,14.6804,14.0615,14.2342,2252600.0],["2007-11-02",14.432,14.4864,13.8946,14.2148,2297100.0],["2007-11-05",14.1895,14.238,13.8326,14.1701,1310200.0],["2007-11-06",14.1818,14.3758,14.044,14.2477,1770000.0],["2007-11-07",14.103,14.3905,13.6531,13.7313,1735800.0],["2007-11-08",13.7431,13.7607,13.3049,13.7196,2868000.0],["2007-11-09",13.4849,13.8311,13.3265,13.5788,1824500.0],["2007-11-12",13.5827,14.3279,13.481,14.0385,3550500.0],["2007-11-13",14.1617,14.6292,14.06,14.4727,4542000.0],["2007-11-14",14.59,14.6996,14.2086,14.2888,2800900.0],["2007-11-15",14.324,14.6155,14.0521,14.2223,3596700.0],["2007-11-16",14.4179,14.4179,13.8722,14.0404,2116400.0],["2007-11-19",13.927,13.9289,13.303,13.3734,3294600.0],["2007-11-20",13.4477,13.657,13.2599,13.3577,4306900.0],["2007-11-21",13.2658,13.4751,13.1582,13.2599,2409600.0],["2007-11-23",13.3206,13.4908,13.3206,13.4399,512100.0],["2007-11-26",13.4145,13.6746,13.2736,13.3049,2385900.0],["2007-11-27",13.3186,13.9348,13.3186,13.6023,4164500.0],["2007-11-28",13.6296,14.1715,13.6296,14.0932,2596100.0],["2007-11-29",14.0424,14.1323,13.8018,14.0834,1856100.0],["2007-11-30",14.2986,14.3142,14.0658,14.3142,1998400.0],["2007-12-03",14.1891,14.2986,14.06,14.1793,1510600.0],["2007-12-04",14.1226,14.2086,13.8878,13.9113,1364200.0],["2007-12-05",14.013,14.2399,13.8135,14.2399,1729900.0],["2007-12-06",14.2341,14.8698,14.1499,14.8463,1975800.0],["2007-12-07",14.8443,14.9637,14.6742,14.7739,1498500.0],["2007-12-10",14.7857,15.2042,14.7231,15.1945,1411500.0],["2007-12-11",15.2121,15.2571,14.4746,14.4942,1894000.0],["2007-12-12",14.7896,14.8991,14.2164,14.4512,1544100.0],["2007-12-13",14.3788,14.5998,14.1304,14.5744,1626400.0],["2007-12-14",14.4473,14.4727,14.0932,14.1793,1651800.0],["2007-12-17",14.0893,14.2243,13.7157,13.7353,2225600.0],["2007-12-18",13.8076,13.9876,13.6159,13.8448,1336300.0],["2007-12-19",13.923,13.968,13.7626,13.8428,968100.0],["2007-12-20",13.9367,14.0561,13.6942,13.9817,1153600.0],["2007-12-21",14.1734,14.5372,14.1597,14.4922,2947800.0],["2007-12-24",14.7035,14.7035,14.3768,14.5001,907700.0],["2007-12-26",14.4414,14.461,14.2634,14.3847,705600.0],["2007-12-27",14.1988,14.4062,14.1363,14.279,1139900.0],["2007-12-28",14.3162,14.4316,14.0639,14.3925,1083000.0],["2007-12-31",14.2908,14.5157,14.2399,14.4238,1196500.0],["2008-01-02",14.3671,14.4257,13.9152,13.9895,1867500.0],["2008-01-03",14.0795,14.2106,13.9856,14.1226,2158200.0],["2008-01-04",14.0169,14.0169,13.4223,13.4223,2988500.0],["2008-01-07",13.4771,13.7157,13.2287,13.3265,2549300.0],["2008-01-08",13.4379,13.659,12.9959,13.0467,3793000.0],["2008-01-09",12.9881,13.0037,12.6242,12.99,3863600.0],["2008-01-10",12.812,13.2815,12.6888,13.1504,2867900.0],["2008-01-11",12.9783,13.1035,12.7866,12.9098,2074900.0],["2008-01-14",13.037,13.2736,12.8492,13.2345,1698200.0],["2008-01-15",13.0976,13.1211,12.7142,12.724,1797100.0],["2008-01-16",12.6907,12.9509,12.5538,12.6829,2671200.0],["2008-01-17",12.7631,12.8727,12.2937,12.3426,2356000.0],["2008-01-18",12.4756,13.123,12.2682,12.4071,3888100.0],["2008-01-22",11.9944,12.5186,11.8516,12.2624,4007800.0],["2008-01-23",12.0179,12.7964,11.7401,12.7377,4076000.0],["2008-01-24",12.8316,12.8394,12.368,12.4658,3573200.0],["2008-01-25",12.4658,12.7299,12.2663,12.4071,2317900.0],["2008-01-28",12.4658,12.6927,12.2917,12.6927,1991700.0],["2008-01-29",12.7925,13.0917,12.6907,13.0174,1590300.0],["2008-01-30",13.0529,13.4023,12.8496,13.0273,1659100.0],["2008-01-31",12.8476,13.4378,12.7253,13.351,2195000.0],["2008-02-01",13.2937,13.7201,13.2898,13.7201,2561400.0],["2008-02-04",13.6688,13.9885,13.3905,13.428,1500500.0],["2008-02-05",13.1753,13.2661,12.8575,12.8575,1734700.0],["2008-02-06",12.9207,13.1161,12.6621,12.6917,1395800.0],["2008-02-07",12.7233,12.9345,12.6029,12.7726,1630300.0],["2008-02-08",12.522,12.5476,12.0601,12.3048,3865500.0],["2008-02-11",12.2792,12.6562,12.2792,12.6088,1661100.0],["2008-02-12",12.6621,12.6897,12.2634,12.3167,3173200.0],["2008-02-13",12.3956,12.7036,12.2377,12.447,3104700.0],["2008-02-14",12.4746,12.5614,12.2417,12.4213,2952000.0],["2008-02-15",12.5832,12.6325,12.3818,12.6049,2254700.0],["2008-02-19",12.7273,12.8102,12.295,12.366,1521700.0],["2008-02-20",12.2673,12.5595,12.1233,12.5595,2127500.0],["2008-02-21",12.5595,12.7588,12.293,12.3305,1565900.0],["2008-02-22",12.4114,12.518,12.1667,12.5101,2665000.0],["2008-02-25",12.4233,12.9365,12.3759,12.9049,2183600.0],["2008-02-26",12.8516,13.0154,12.7016,12.9049,1826000.0],["2008-02-27",12.8101,12.9523,12.7115,12.7608,1572100.0],["2008-02-28",12.6443,12.747,12.4331,12.4924,1962100.0],["2008-02-29",12.4351,12.4726,12.0107,12.0798,2778200.0],["2008-03-03",12.0404,12.368,12.0404,12.3029,2125800.0],["2008-03-04",12.1706,12.218,11.843,12.1706,4854400.0],["2008-03-05",12.1963,12.4746,12.0838,12.4588,2420000.0],["2008-03-06",12.3739,12.3937,12.0443,12.0542,2461500.0],["2008-03-07",11.9811,12.2654,11.8094,11.8607,4352200.0],["2008-03-10",11.8943,11.8943,11.4976,11.6436,3512600.0],["2008-03-11",12.216,12.4351,11.7719,12.1983,4276900.0],["2008-03-12",12.2022,12.6088,12.1331,12.3285,3339400.0],["2008-03-13",12.1351,12.5121,11.7482,12.4687,2910400.0],["2008-03-14",12.5042,12.5338,12.0344,12.2318,2654800.0],["2008-03-17",12.1292,12.7924,12.0404,12.447,5211300.0],["2008-03-18",12.595,12.7174,12.2673,12.7075,4081000.0],["2008-03-19",12.7272,12.8437,12.3068,12.3068,2609300.0],["2008-03-20",12.3838,12.5299,12.0877,12.5042,3722200.0],["2008-03-24",12.5318,12.9286,12.5239,12.8141,3447000.0],["2008-03-25",12.8299,13.2148,12.7213,13.0865,2742800.0],["2008-03-26",13.045,13.124,12.7332,12.893,1723900.0],["2008-03-27",12.9483,13.0391,12.6818,12.7351,1818100.0],["2008-03-28",12.8101,12.8713,12.5101,12.5733,1547700.0],["2008-03-31",12.4726,12.8891,12.4726,12.8378,1619500.0],["2008-04-01",13.0253,13.274,12.8536,13.1951,2331600.0],["2008-04-02",13.195,13.2444,12.9977,13.1161,2803200.0],["2008-04-03",13.0648,13.2681,12.8536,13.124,2206900.0],["2008-04-04",13.1635,13.2029,12.8575,12.9523,1890800.0],["2008-04-07",12.972,13.122,12.8042,12.8299,1460900.0],["2008-04-08",12.7647,12.9562,12.6917,12.8437,1183800.0],["2008-04-09",12.8773,12.895,12.4509,12.4825,1526900.0],["2008-04-10",12.5082,12.5121,12.2358,12.3009,1514800.0],["2008-04-11",12.139,12.2831,12.0009,12.0443,1411200.0],["2008-04-14",12.0897,12.1154,11.9673,11.991,788300.0],["2008-04-15",12.0482,12.1805,11.8568,12.0581,1475100.0],["2008-04-16",12.1805,12.5141,12.1568,12.4706,1639300.0],["2008-04-17",12.4568,12.599,12.3246,12.447,1431200.0],["2008-04-18",12.6345,12.8062,12.5042,12.674,1483100.0],["2008-04-21",12.6207,12.6443,12.4746,12.5654,1831700.0],["2008-04-22",12.4963,12.5318,12.216,12.3246,2139100.0],["2008-04-23",12.3483,12.4489,12.1766,12.3187,1751500.0],["2008-04-24",12.3127,12.6364,12.2101,12.518,1720700.0],["2008-04-25",12.5812,13.0667,12.4845,13.0213,1827900.0],["2008-04-28",13.0273,13.0588,12.8082,12.9799,1397200.0],["2008-04-29",12.9049,13.0075,12.7332,12.7746,1965900.0],["2008-04-30",12.8922,12.8942,12.5854,12.7268,2189800.0],["2008-05-01",12.6909,12.934,12.5435,12.8782,1745700.0],["2008-05-02",12.8603,13.0874,12.5993,12.687,2441400.0],["2008-05-05",12.5873,12.7348,12.43,12.5256,1688000.0],["2008-05-06",12.3901,12.8045,12.3522,12.7507,2202700.0],["2008-05-07",12.7507,12.8922,12.5515,12.5594,1766200.0],["2008-05-08",12.6332,12.7089,12.416,12.679,1865200.0],["2008-05-09",12.5116,12.6152,12.424,12.4877,1635200.0],["2008-05-12",12.5455,12.7906,12.4519,12.7806,1371000.0],["2008-05-13",12.8384,12.8981,12.7208,12.8185,1246100.0],["2008-05-14",12.8603,13.0177,12.8005,12.9181,1564200.0],["2008-05-15",13.2528,13.4002,13.1073,13.3484,4463900.0],["2008-05-16",13.3464,13.5078,13.2348,13.4122,2075700.0],["2008-05-19",13.464,13.5596,13.2508,13.3245,1880900.0],["2008-05-20",13.2189,13.2886,13.1073,13.2388,1222200.0],["2008-05-21",13.2687,13.2787,12.8543,12.9061,1541600.0],["2008-05-22",12.9739,13.1193,12.8981,13.0037,1044900.0],["2008-05-23",12.9679,12.9679,12.667,12.7607,2009400.0],["2008-05-27",12.7129,13.0436,12.7129,13.0157,1856000.0],["2008-05-28",13.1053,13.5815,13.0874,13.4859,2973400.0],["2008-05-29",13.5217,13.5855,13.3245,13.4361,2858100.0],["2008-05-30",13.4122,13.6771,12.2706,12.418,8412800.0],["2008-06-02",12.2367,12.3403,12.0514,12.2188,5151900.0],["2008-06-03",12.2228,12.4021,11.906,12.0574,2977600.0],["2008-06-04",12.1072,12.1749,11.9379,11.9976,1966400.0],["2008-06-05",12.0654,12.147,11.9558,12.147,1872500.0],["2008-06-06",12.0594,12.0733,11.6012,11.6012,2923800.0],["2008-06-09",11.6171,11.645,11.1389,11.2366,3942900.0],["2008-06-10",11.1569,11.2784,11.0971,11.2505,2457900.0],["2008-06-11",11.2505,11.2505,10.9198,10.9556,2354600.0],["2008-06-12",10.9895,11.2605,10.9895,11.129,1997400.0],["2008-06-13",11.0373,11.3043,11.0074,11.2824,2531000.0],["2008-06-16",11.2963,11.5334,11.135,11.5035,2253700.0],["2008-06-17",11.5633,11.5653,11.1489,11.1489,1981600.0],["2008-06-18",11.123,11.1688,10.9696,11.0353,2062900.0],["2008-06-19",11.0712,11.1728,10.9019,10.9417,2273300.0],["2008-06-20",10.8779,10.9078,10.4536,10.5094,4790900.0],["2008-06-23",10.607,10.7485,10.4118,10.5731,2407300.0],["2008-06-24",10.5552,10.613,10.3241,10.4596,2857600.0],["2008-06-25",10.5193,10.7106,10.4377,10.5273,1815300.0],["2008-06-26",10.4297,10.5014,9.9954,9.9993,3014400.0],["2008-06-27",10.0312,10.1787,9.9217,10.0372,3823100.0],["2008-06-30",10.0332,10.3878,9.9515,10.1886,3075200.0],["2008-07-01",10.101,10.2245,9.9017,10.0472,3039600.0],["2008-07-02",10.1049,10.3002,9.8818,9.8818,2776900.0],["2008-07-03",9.9675,10.0551,9.7842,9.8479,1201300.0],["2008-07-07",9.9316,10.0272,9.7682,9.8619,3537300.0],["2008-07-08",9.8141,10.0691,9.7623,10.0691,1855800.0],["2008-07-09",10.0193,10.1727,9.7065,9.7065,1795700.0],["2008-07-10",9.6886,9.9376,9.565,9.828,1969000.0],["2008-07-11",9.6985,9.7164,9.3638,9.5292,2975200.0],["2008-07-14",9.7065,9.7065,9.3658,9.4176,2194700.0],["2008-07-15",9.3618,9.6069,9.2024,9.4236,2612100.0],["2008-07-16",9.4395,9.7862,9.2941,9.7662,2070000.0],["2008-07-17",9.8001,10.2105,9.6009,10.1886,2850100.0],["2008-07-18",10.2703,10.4755,10.0472,10.1886,3690200.0],["2008-07-21",10.1607,10.2424,9.9894,10.0731,1263600.0],["2008-07-22",10.0213,10.3878,9.8778,10.3819,1472000.0],["2008-07-23",10.4078,10.7724,10.2085,10.3221,2788200.0],["2008-07-24",10.3659,10.4078,9.9894,9.9974,1578100.0],["2008-07-25",10.1149,10.1269,9.8021,9.9715,1224500.0],["2008-07-28",9.8718,10.1587,9.83,9.838,1033300.0],["2008-07-29",9.7921,10.2484,9.7921,10.1209,1934900.0],["2008-07-30",10.2076,10.3285,10.0745,10.2318,1792400.0],["2008-07-31",10.264,10.8285,10.1914,10.7781,4193200.0],["2008-08-01",10.8568,11.4717,10.8225,11.2459,6825400.0],["2008-08-04",11.2943,11.2943,10.9959,10.9999,3028100.0],["2008-08-05",11.3003,11.7943,10.8205,10.8789,4345600.0],["2008-08-06",10.8467,11.0503,10.2338,10.3628,3939300.0],["2008-08-07",10.2378,10.3668,9.8709,9.9495,2874500.0],["2008-08-08",9.885,10.2801,9.8507,10.1914,2511000.0],["2008-08-11",10.1935,10.512,10.0564,10.4898,3184600.0],["2008-08-12",10.5382,10.6773,10.3668,10.5422,2008300.0],["2008-08-13",10.4797,10.5745,10.2136,10.4253,1864500.0],["2008-08-14",10.2822,10.6289,10.1814,10.5039,1809700.0],["2008-08-15",10.7358,11.2096,10.6935,11.0906,4004700.0],["2008-08-18",11.1551,11.1551,10.6108,10.6793,2094400.0],["2008-08-19",10.6209,10.6209,10.1955,10.2318,2483700.0],["2008-08-20",10.3346,10.3467,10.0886,10.3185,2147000.0],["2008-08-21",10.1814,10.5926,10.1814,10.516,1370100.0],["2008-08-22",10.5664,10.756,10.4354,10.7318,1281800.0],["2008-08-25",10.6814,10.7055,10.2721,10.3588,1687400.0],["2008-08-26",10.3789,10.5463,10.2802,10.5322,1577400.0],["2008-08-27",10.5685,10.8285,10.5664,10.7418,1480800.0],["2008-08-28",10.8245,11.4475,10.7882,11.4092,4120400.0],["2008-08-29",11.2842,11.391,11.1309,11.1874,2051400.0],["2008-09-02",11.4414,11.5987,11.2035,11.2096,2495200.0],["2008-09-03",11.1652,11.385,11.0947,11.3507,1843000.0],["2008-09-04",11.2902,11.3366,10.7983,10.8366,2009300.0],["2008-09-05",10.7761,11.0664,10.4838,11.016,2536100.0],["2008-09-08",11.3043,11.5563,11.2701,11.4777,4145300.0],["2008-09-09",11.3225,11.6773,10.7277,10.762,3355700.0],["2008-09-10",10.9031,11.3305,10.7156,11.1249,2324200.0],["2008-09-11",10.9656,11.3568,10.8346,11.3507,2612500.0],["2008-09-12",11.2882,11.4757,11.139,11.4535,1819100.0],["2008-09-15",11.0906,11.512,10.9636,11.0443,2606100.0],["2008-09-16",10.8043,11.3729,10.6108,11.3507,5690400.0],["2008-09-17",11.1773,11.643,10.9152,11.0866,4234800.0],["2008-09-18",11.2801,11.9414,11.1934,11.5563,5298600.0],["2008-09-19",12.0967,13.2055,11.9636,12.5584,6602200.0],["2008-09-22",12.4918,12.6007,12.0967,12.2035,2834700.0],["2008-09-23",12.1692,12.6652,12.1692,12.2902,2670500.0],["2008-09-24",12.4092,12.5321,12.0463,12.2781,1721900.0],["2008-09-25",12.2983,12.7821,12.2983,12.6471,2103700.0],["2008-09-26",12.4616,12.641,12.2398,12.5644,1785300.0],["2008-09-29",12.3467,12.5906,11.5946,11.7237,4152000.0],["2008-09-30",12.0684,12.2136,11.6531,12.2136,3088400.0],["2008-10-01",11.9898,12.2479,11.8688,12.018,2223000.0],["2008-10-02",11.9011,12.0543,11.6451,11.6854,1524700.0],["2008-10-03",11.8668,12.0261,11.2902,11.4515,2082300.0],["2008-10-06",11.1309,11.2882,10.3729,11.0523,3777700.0],["2008-10-07",11.1894,11.3003,9.9616,10.1552,3151700.0],["2008-10-08",9.9797,10.7882,9.8043,10.3366,3970000.0],["2008-10-09",10.3003,10.762,9.6189,9.6673,2756800.0],["2008-10-10",9.0927,9.8346,8.76,9.4596,4886100.0],["2008-10-13",9.9072,9.9596,9.3648,9.7741,4842900.0],["2008-10-14",10.0342,10.2802,8.9495,9.387,5583300.0],["2008-10-15",9.3991,9.3991,7.4878,7.7761,6076000.0],["2008-10-16",7.8306,7.9011,6.5262,7.8144,8317800.0],["2008-10-17",7.6108,8.3568,7.504,8.0181,4282300.0],["2008-10-20",8.1088,8.6088,8.0382,8.5927,2829200.0],["2008-10-21",8.4556,8.5362,8.1673,8.2378,2295200.0],["2008-10-22",8.0302,8.1431,7.254,7.5624,3544000.0],["2008-10-23",7.6975,7.7923,6.8588,7.0503,5247300.0],["2008-10-24",6.6532,6.7963,5.9536,6.1673,7872400.0],["2008-10-27",6.0282,6.3185,5.9798,6.0604,3435100.0],["2008-10-28",6.3165,6.9112,6.1673,6.9112,3231800.0],["2008-10-29",6.9072,8.0846,6.76,7.6632,5451600.0],["2008-10-30",8.0201,8.0201,7.5302,7.7983,2605900.0],["2008-10-31",7.4596,7.9838,7.1209,7.7056,2358400.0],["2008-11-03",7.8447,7.8447,7.258,7.4394,1757800.0],["2008-11-04",7.6149,8.012,7.4596,7.7197,2392100.0],["2008-11-05",7.5784,7.5784,6.7038,6.8205,3444500.0],["2008-11-06",6.7284,7.0499,6.3884,6.4621,2594700.0],["2008-11-07",6.501,6.7017,6.3494,6.7017,1701900.0],["2008-11-10",6.8103,6.8861,6.4949,6.669,2165900.0],["2008-11-11",6.5584,6.8902,6.3453,6.6014,2863700.0],["2008-11-12",6.4662,6.6546,6.3515,6.4355,3080100.0],["2008-11-13",6.4928,7.2506,6.4314,7.2343,3276400.0],["2008-11-14",7.1687,7.1687,6.6526,6.714,1863800.0],["2008-11-17",6.5973,6.757,6.2982,6.5297,1843200.0],["2008-11-18",6.5399,6.6382,6.3331,6.6198,2136200.0],["2008-11-19",6.5297,6.7591,6.1712,6.1958,2015000.0],["2008-11-20",6.1528,6.6362,5.8743,5.9275,3646600.0],["2008-11-21",6.0647,6.5727,5.8988,6.4867,3321100.0],["2008-11-24",6.6526,7.2916,6.5584,7.0991,2687800.0],["2008-11-25",7.2875,7.4452,6.8349,7.2322,1815400.0],["2008-11-26",7.095,7.8487,7.054,7.818,1698600.0],["2008-11-28",7.6644,7.8487,7.3838,7.7054,1021000.0],["2008-12-01",7.5825,7.5825,6.6772,6.9537,2128800.0],["2008-12-02",7.0725,7.1626,6.7591,7.0622,1815600.0],["2008-12-03",6.9352,7.4432,6.7632,7.4125,2031800.0],["2008-12-04",7.267,7.7135,7.0806,7.2547,1630400.0],["2008-12-05",7.2302,7.2937,6.6935,7.2486,2139000.0],["2008-12-08",7.435,7.7709,7.2547,7.3694,2927900.0],["2008-12-09",7.0622,7.7627,7.0622,7.3572,2096300.0],["2008-12-10",7.4309,7.8241,7.394,7.6951,1479200.0],["2008-12-11",7.605,7.9634,7.2609,7.4247,2560100.0],["2008-12-12",7.3326,7.777,7.1749,7.734,1965900.0],["2008-12-15",7.7914,7.8733,7.3244,7.5558,1694800.0],["2008-12-16",7.6316,8.3362,7.4657,8.2748,2130300.0],["2008-12-17",8.1867,8.3444,7.9839,8.2154,1414700.0],["2008-12-18",8.2563,8.3669,7.48,7.605,1986700.0],["2008-12-19",7.6316,7.6316,6.7611,6.8799,4551100.0],["2008-12-22",6.8902,6.9332,6.4662,6.5502,2954200.0],["2008-12-23",6.8963,6.8963,6.1446,6.2614,3545100.0],["2008-12-24",6.2818,6.3085,6.1815,6.2778,1258900.0],["2008-12-26",6.3269,6.3269,6.1979,6.2593,1125800.0],["2008-12-29",6.2409,6.245,6.0217,6.1344,1981100.0],["2008-12-30",6.1016,6.3269,6.1016,6.2757,1717700.0],["2008-12-31",6.2696,6.3372,6.1426,6.2696,3219000.0],["2009-01-02",6.4211,6.5706,6.2081,6.5317,3228400.0],["2009-01-05",6.5031,6.6751,6.3167,6.5399,2586900.0],["2009-01-06",6.6444,6.6649,6.3925,6.5604,3197400.0],["2009-01-07",6.4539,6.5932,6.3249,6.4027,2151700.0],["2009-01-08",6.3822,6.5584,6.1549,6.5543,2422800.0],["2009-01-09",6.5502,6.5686,6.2941,6.3453,1757300.0],["2009-01-12",6.3351,6.3351,6.0053,6.1364,2571600.0],["2009-01-13",6.0996,6.2798,5.78,5.9459,3593900.0],["2009-01-14",5.7657,5.8067,5.5486,5.651,3435900.0],["2009-01-15",5.6653,6.0176,5.4851,5.9296,3422800.0],["2009-01-16",6.0033,6.077,5.862,6.0176,2734800.0],["2009-01-20",5.991,6.0074,5.4359,5.4605,3151400.0],["2009-01-21",5.4933,5.735,5.3704,5.7227,3237400.0],["2009-01-22",5.6121,5.8251,5.479,5.6817,2071000.0],["2009-01-23",5.5609,5.9029,5.5302,5.7432,1917900.0],["2009-01-26",5.7759,5.9787,5.653,5.7473,2207200.0],["2009-01-27",5.7759,5.9214,5.6858,5.8804,2054200.0],["2009-01-28",6.0457,6.3391,5.994,6.2792,1958200.0],["2009-01-29",6.2234,6.2234,5.8659,5.93,1827500.0],["2009-01-30",5.963,6.0147,5.5808,5.649,2195600.0],["2009-02-02",5.5787,5.6035,5.3638,5.4816,2390500.0],["2009-02-03",5.4816,5.7399,5.4382,5.7048,2225500.0],["2009-02-04",5.7564,6.0581,5.7006,5.837,2928700.0],["2009-02-05",5.7399,5.8949,5.5415,5.6531,3292600.0],["2009-02-06",5.3928,5.8577,5.2275,5.7916,7248000.0],["2009-02-09",5.7957,6.1655,5.7337,5.9238,2950000.0],["2009-02-10",5.8515,5.9238,5.399,5.4858,4335700.0],["2009-02-11",5.5684,5.618,5.2874,5.4258,1956700.0],["2009-02-12",5.3824,5.5209,5.2564,5.5085,2590800.0],["2009-02-13",5.556,5.5787,5.3886,5.3969,1685300.0],["2009-02-17",5.2233,5.3143,5.1262,5.2171,2501500.0],["2009-02-18",5.2523,5.3329,5.118,5.2213,2058100.0],["2009-02-19",5.2688,5.3205,5.0581,5.0952,2075600.0],["2009-02-20",4.9692,5.2048,4.9279,5.149,3099100.0],["2009-02-23",5.1076,5.2295,4.9527,4.9775,3238200.0],["2009-02-24",5.025,5.4258,4.9465,5.3886,2934000.0],["2009-02-25",5.3494,5.461,5.2006,5.337,2952500.0],["2009-02-26",5.3928,5.5519,5.1717,5.2068,2235100.0],["2009-02-27",5.1655,5.182,4.9651,4.9919,2852800.0],["2009-03-02",4.8742,4.9671,4.5022,4.5394,3530100.0],["2009-03-03",4.6056,4.6448,4.2688,4.2936,4032600.0],["2009-03-04",4.432,4.4341,4.1779,4.3287,3535000.0],["2009-03-05",4.1696,4.2274,3.9609,4.0188,3244400.0],["2009-03-06",4.0188,4.1861,3.8576,4.0002,3043300.0],["2009-03-09",3.9568,4.0539,3.8886,4.0229,2450600.0],["2009-03-10",4.0849,4.4403,4.0663,4.4279,3318900.0],["2009-03-11",4.4774,4.556,4.4031,4.4919,2842000.0],["2009-03-12",4.4816,4.7585,4.3989,4.7378,3326500.0],["2009-03-13",4.7543,4.9547,4.7295,4.9217,2372000.0],["2009-03-16",5.0167,5.4444,5.0147,5.151,3923700.0],["2009-03-17",5.1428,5.525,5.1283,5.5188,3417700.0],["2009-03-18",5.4878,5.7647,5.4362,5.7544,3808000.0],["2009-03-19",5.8184,6.0126,5.7606,5.7854,5437500.0],["2009-03-20",5.7978,5.7978,5.4114,5.4796,3521500.0],["2009-03-23",5.6325,5.8701,5.5106,5.8701,2336800.0],["2009-03-24",5.7957,6.0436,5.7151,5.868,2494900.0],["2009-03-25",6.0106,6.18,5.7337,6.0064,3164200.0],["2009-03-26",6.087,6.1883,5.9672,6.18,2198300.0],["2009-03-27",6.1573,6.1573,5.8763,5.9569,1787500.0],["2009-03-30",5.7936,5.8783,5.5498,5.6283,1693700.0],["2009-03-31",5.6986,5.7854,5.5663,5.6965,2075900.0],["2009-04-01",5.6201,5.8597,5.4982,5.8329,2069400.0],["2009-04-02",5.994,6.2771,5.9341,6.1945,2106500.0],["2009-04-03",6.211,6.4321,6.1015,6.4176,2050700.0],["2009-04-06",6.3515,6.4176,6.1965,6.3928,1982500.0],["2009-04-07",6.275,6.3226,6.0188,6.0684,2038200.0],["2009-04-08",6.1387,6.1387,5.6944,5.8659,2789700.0],["2009-04-09",6.0478,6.5209,6.0416,6.5106,3128900.0],["2009-04-13",6.4321,6.6903,6.2854,6.6656,2072200.0],["2009-04-14",6.6222,6.6222,6.1469,6.2317,2934700.0],["2009-04-15",6.2007,6.3866,6.1593,6.3784,2785900.0],["2009-04-16",6.4114,6.8081,6.2957,6.6986,2628400.0],["2009-04-17",6.6676,7.1904,6.6676,7.1181,3256600.0],["2009-04-20",7.2069,7.3288,6.7151,6.7317,3487700.0],["2009-04-21",6.6614,7.1552,6.5127,7.0623,2114200.0],["2009-04-22",6.9837,7.4652,6.9197,7.2152,2655700.0],["2009-04-23",7.2007,7.5044,7.0912,7.492,2644800.0],["2009-04-24",7.492,7.8867,7.4011,7.7772,2746200.0],["2009-04-27",7.6491,7.7958,7.3887,7.4982,2730600.0],["2009-04-28",7.0953,7.3743,6.7213,7.1428,3559800.0],["2009-04-29",7.2698,7.5091,7.1657,7.2636,2444900.0],["2009-04-30",7.3947,7.5029,7.1866,7.3385,2405000.0],["2009-05-01",7.3531,7.3572,7.147,7.2386,2156400.0],["2009-05-04",7.3864,7.5008,7.2219,7.4967,3179900.0],["2009-05-05",7.1345,7.8942,7.1283,7.6528,4549000.0],["2009-05-06",7.7714,7.8338,7.2865,7.5112,2730200.0],["2009-05-07",7.6299,7.6985,6.8494,6.9389,2608000.0],["2009-05-08",7.0263,7.4634,7.0201,7.4217,3273100.0],["2009-05-11",7.3947,7.3947,6.9951,7.0138,1578200.0],["2009-05-12",7.0825,7.1782,6.8327,7.07,1817700.0],["2009-05-13",7.0305,7.0325,6.4873,6.5081,2593300.0],["2009-05-14",6.5143,6.7391,6.4311,6.5809,1794200.0],["2009-05-15",6.5289,6.8556,6.456,6.5455,2049500.0],["2009-05-18",6.608,6.9909,6.608,6.9014,2223400.0],["2009-05-19",6.8431,7.018,6.8098,6.9639,2491700.0],["2009-05-20",7.12,7.2573,6.7058,6.7641,2136700.0],["2009-05-21",6.6413,6.7183,6.4956,6.6246,1856500.0],["2009-05-22",6.6558,6.8598,6.6246,6.7516,1859500.0],["2009-05-26",6.6683,7.045,6.6475,7.018,1966700.0],["2009-05-27",6.9951,7.0554,6.6975,6.7141,2074700.0],["2009-05-28",6.7765,6.9618,6.6475,6.9493,1814900.0],["2009-05-29",6.9535,7.1137,6.8265,6.9888,2597000.0],["2009-06-01",7.0887,7.4425,7.0263,7.4009,1872400.0],["2009-06-02",7.3739,7.5716,7.3739,7.453,2570800.0],["2009-06-03",7.376,7.4197,7.1782,7.2927,1750100.0],["2009-06-04",7.3343,7.3905,7.0762,7.3593,1728600.0],["2009-06-05",7.5071,7.5633,7.0825,7.1304,1800500.0],["2009-06-08",7.12,7.1637,6.9847,7.0971,1678300.0],["2009-06-09",7.1075,7.2386,7.0658,7.0887,1495900.0],["2009-06-10",7.1428,7.2532,7.0221,7.1179,2094600.0],["2009-06-11",7.1158,7.2989,7.0471,7.1886,2006200.0],["2009-06-12",7.1095,7.1387,6.9743,7.1137,1369300.0],["2009-06-15",7.0284,7.1241,6.7495,6.8057,1540800.0],["2009-06-16",6.789,6.789,6.3998,6.4977,2387800.0],["2009-06-17",6.558,6.558,6.0502,6.0835,3695400.0],["2009-06-18",6.1085,6.2687,6.0169,6.0481,3124200.0],["2009-06-19",6.1459,6.1522,5.9316,6.0127,3059000.0],["2009-06-22",5.917,6.0835,5.8046,5.8067,2672100.0],["2009-06-23",5.79,6.0627,5.7713,5.9815,2327200.0],["2009-06-24",6.0169,6.4498,6.0065,6.275,3462800.0],["2009-06-25",6.2875,6.4581,6.096,6.3749,2379800.0],["2009-06-26",6.3541,6.3874,6.2354,6.277,1423000.0],["2009-06-29",6.2958,6.3978,6.2396,6.3686,1247000.0],["2009-06-30",6.379,6.4873,6.2375,6.3332,2207600.0],["2009-07-01",6.3894,6.531,6.3083,6.404,1532500.0],["2009-07-02",6.2979,6.3416,6.1397,6.1418,1570500.0],["2009-07-06",6.0772,6.25,6.0564,6.2417,1513300.0],["2009-07-07",5.9607,6.123,5.7796,5.7984,3739100.0],["2009-07-08",5.8067,5.9107,5.6339,5.7609,3622200.0],["2009-07-09",5.8213,5.867,5.7026,5.8025,1613100.0],["2009-07-10",5.7671,5.8795,5.6568,5.8213,1711900.0],["2009-07-13",5.8899,6.071,5.7193,6.0544,2239600.0],["2009-07-14",6.0648,6.0939,5.8899,6.0439,1250300.0],["2009-07-15",6.123,6.3541,6.121,6.3312,1800400.0],["2009-07-16",6.3353,6.4498,6.2313,6.3561,1397400.0],["2009-07-17",6.2916,6.429,6.2437,6.3769,1857400.0],["2009-07-20",6.4331,6.6142,6.3374,6.6121,2067200.0],["2009-07-21",6.6829,6.7974,6.4914,6.6496,1734300.0],["2009-07-22",6.5851,6.8015,6.5809,6.7349,1727300.0],["2009-07-23",6.7537,7.3156,6.7474,7.2698,4326200.0],["2009-07-24",7.2157,7.2823,7.0534,7.2323,1681600.0],["2009-07-27",7.2386,7.3905,7.1616,7.3718,1538300.0],["2009-07-28",7.2802,7.3385,7.1262,7.2552,1832000.0],["2009-07-29",7.1844,7.2552,7.0885,7.2281,1624100.0],["2009-07-30",7.3282,7.5074,7.2552,7.4241,2897500.0],["2009-07-31",7.3782,7.6804,7.2448,7.3032,3066200.0],["2009-08-03",7.4407,7.7429,7.3365,7.6116,2573300.0],["2009-08-04",7.3553,7.6888,7.2907,7.6304,2836500.0],["2009-08-05",7.7346,7.8346,7.5866,7.8034,2071300.0],["2009-08-06",7.8138,7.8993,7.6867,7.7513,1518200.0],["2009-08-07",7.8055,8.2327,7.8055,7.9847,2343700.0],["2009-08-10",7.8159,7.8263,7.6596,7.6971,2957900.0],["2009-08-11",7.7638,7.7638,7.3365,7.4157,3446300.0],["2009-08-12",7.4241,7.7721,7.4157,7.6825,2624800.0],["2009-08-13",7.745,7.8305,7.595,7.7492,1305500.0],["2009-08-14",7.7117,7.7117,7.2948,7.4949,2443800.0],["2009-08-17",7.3344,7.3865,7.2135,7.2427,1929700.0],["2009-08-18",7.2823,7.3282,7.1969,7.3073,1702300.0],["2009-08-19",7.2406,7.5491,7.1927,7.4241,1539200.0],["2009-08-20",7.4324,7.4908,7.3594,7.4616,1020100.0],["2009-08-21",7.5637,7.7763,7.4803,7.7159,1978700.0],["2009-08-24",7.7721,7.8055,7.5262,7.57,1397200.0],["2009-08-25",7.6471,7.7763,7.5595,7.5991,1774700.0],["2009-08-26",7.6158,7.8138,7.5262,7.6679,1705300.0],["2009-08-27",7.6241,7.8034,7.4678,7.7805,1515100.0],["2009-08-28",7.8451,7.9159,7.695,7.8763,1537900.0],["2009-08-31",7.745,7.8159,7.6492,7.793,1636500.0],["2009-09-01",7.77,7.9034,7.4491,7.472,2841600.0],["2009-09-02",7.4303,7.5887,7.3761,7.5158,1976600.0],["2009-09-03",7.5637,7.6742,7.3574,7.6596,2013300.0],["2009-09-04",7.6387,7.7429,7.5574,7.7304,1574900.0],["2009-09-08",7.8597,7.8597,7.6054,7.6366,2155800.0],["2009-09-09",7.6304,7.7555,7.5762,7.6637,1862800.0],["2009-09-10",7.5825,7.7367,7.5116,7.7117,2014700.0],["2009-09-11",7.7346,7.9472,7.6096,7.7721,5474900.0],["2009-09-14",7.7096,8.2661,7.6908,8.2515,4132400.0],["2009-09-15",8.2432,8.4287,7.9618,8.2077,4592100.0],["2009-09-16",8.1744,8.3182,8.0472,8.3099,2440100.0],["2009-09-17",8.337,8.412,8.0076,8.0639,2823800.0],["2009-09-18",8.0868,8.3119,8.0806,8.264,2701000.0],["2009-09-21",8.1452,8.2703,7.9264,8.0264,2045800.0],["2009-09-22",8.116,8.1869,8.0493,8.0973,1392900.0],["2009-09-23",8.1056,8.1848,7.9368,7.9472,1383800.0],["2009-09-24",7.9951,7.9951,7.5554,7.5866,2508300.0],["2009-09-25",7.5324,7.7805,7.5262,7.7013,1875700.0],["2009-09-28",7.7054,7.8492,7.6241,7.7846,946800.0],["2009-09-29",7.7846,7.966,7.7659,7.7909,1221300.0],["2009-09-30",7.8201,7.8388,7.5241,7.6387,2499900.0],["2009-10-01",7.5637,7.6283,7.4366,7.4366,3067200.0],["2009-10-02",7.422,7.422,7.2281,7.3115,3238200.0],["2009-10-05",7.349,7.4115,7.1635,7.3615,2351900.0],["2009-10-06",7.4782,7.5324,7.3469,7.4303,2161100.0],["2009-10-07",7.4074,7.4511,7.2219,7.2698,2047700.0],["2009-10-08",7.3761,7.6325,7.3136,7.6033,4072100.0],["2009-10-09",7.6116,7.6492,7.5262,7.5762,2521500.0],["2009-10-12",7.595,7.7951,7.5825,7.6763,1863900.0],["2009-10-13",7.6804,7.8888,7.6617,7.8617,1930000.0],["2009-10-14",7.9284,8.2015,7.9284,8.1765,2822700.0],["2009-10-15",8.141,8.3453,8.1098,8.337,2652100.0],["2009-10-16",8.2932,8.3828,8.1306,8.3599,3064100.0],["2009-10-19",8.339,8.5454,8.337,8.4766,2615700.0],["2009-10-20",8.4495,8.4912,8.3328,8.4745,2103200.0],["2009-10-21",8.4412,8.6037,8.3766,8.3911,2460400.0],["2009-10-22",8.3911,8.5454,8.2244,8.5099,2241000.0],["2009-10-23",8.5099,8.5099,8.1723,8.2286,1528100.0],["2009-10-26",8.2077,8.4307,7.9639,8.0097,2212700.0],["2009-10-27",7.9889,8.116,7.9305,7.9576,2181400.0],["2009-10-28",7.8972,8.0243,7.5053,7.547,3331900.0],["2009-10-29",7.6637,7.893,7.5866,7.8201,2638000.0],["2009-10-30",7.843,7.9013,7.4782,7.5741,3135400.0],["2009-11-02",7.6554,7.8242,7.4657,7.6408,2778500.0],["2009-11-03",7.5804,7.7242,7.5449,7.6596,2266600.0],["2009-11-04",7.7284,7.9121,7.6074,7.6283,2072100.0],["2009-11-05",7.693,7.9413,7.693,7.885,2229800.0],["2009-11-06",7.7723,7.9288,7.6784,7.8516,1518400.0],["2009-11-09",7.8787,8.1125,7.8787,8.102,1288100.0],["2009-11-10",8.0603,8.125,7.9497,8.0979,1218700.0],["2009-11-11",8.1772,8.244,8.0394,8.1187,1184400.0],["2009-11-12",8.0937,8.1605,7.9184,7.9559,1298200.0],["2009-11-13",7.9789,8.0603,7.9163,8.006,1053600.0],["2009-11-16",8.054,8.2961,8.054,8.2627,1652600.0],["2009-11-17",8.246,8.2857,8.1187,8.2607,1205400.0],["2009-11-18",8.2607,8.2711,8.0853,8.2273,1250100.0],["2009-11-19",8.1292,8.1521,7.9998,8.0937,1433600.0],["2009-11-20",8.0123,8.0853,7.8265,7.9017,1981800.0],["2009-11-23",8.0519,8.2293,8.0144,8.1626,1750000.0],["2009-11-24",8.1646,8.2085,7.9831,7.9998,1633200.0],["2009-11-25",8.0248,8.1793,7.9726,8.1062,820800.0],["2009-11-27",7.8704,7.9267,7.7932,7.8662,783400.0],["2009-11-30",7.8516,8.1375,7.7598,8.1271,2330300.0],["2009-12-01",8.1584,8.4777,8.1584,8.4506,2886300.0],["2009-12-02",8.388,8.6802,8.388,8.6489,1930000.0],["2009-12-03",8.8596,9.1873,8.772,8.797,3734400.0],["2009-12-04",8.8617,9.0788,8.7219,8.8784,1930900.0],["2009-12-07",8.8346,8.9181,8.7657,8.8116,1413200.0],["2009-12-08",8.8367,8.845,8.6155,8.6676,1180200.0],["2009-12-09",8.6822,8.7762,8.58,8.7386,1159500.0],["2009-12-10",8.7887,8.8075,8.6029,8.6301,1055500.0],["2009-12-11",8.6802,8.7866,8.6217,8.7741,934400.0],["2009-12-14",8.8346,8.8889,8.7428,8.8722,935700.0],["2009-12-15",9.6882,9.7675,8.9118,8.9974,9261100.0],["2009-12-16",9.1685,9.3626,9.1331,9.1811,4025600.0],["2009-12-17",9.1059,9.1748,8.9723,8.9723,1552700.0],["2009-12-18",8.9243,9.0454,8.8304,8.9327,2206100.0],["2009-12-21",8.9369,9.0684,8.9327,8.9974,1109100.0],["2009-12-22",8.9932,9.1184,8.9723,9.1017,1341100.0],["2009-12-23",9.1644,9.1769,9.0162,9.1539,836200.0],["2009-12-24",9.1831,9.2311,9.1539,9.2144,289700.0],["2009-12-28",9.2228,9.252,9.0496,9.1226,622800.0],["2009-12-29",9.179,9.2144,9.0976,9.1811,760100.0],["2009-12-30",9.0892,9.1539,9.0537,9.1539,647100.0],["2009-12-31",9.1748,9.1978,8.9849,9.0037,702000.0],["2010-01-04",9.1602,9.2729,9.0663,9.2416,1832400.0],["2010-01-05",9.2437,9.4419,9.1184,9.4378,1724500.0],["2010-01-06",9.2499,9.4399,9.1727,9.3334,2254400.0],["2010-01-07",9.2958,9.3167,9.1331,9.2917,1420700.0],["2010-01-08",9.2353,9.2771,9.1205,9.2061,1310000.0],["2010-01-11",9.2124,9.2854,9.1372,9.2666,1116800.0],["2010-01-12",9.1873,9.2666,9.0433,9.1581,907600.0],["2010-01-13",9.1685,9.2666,9.0621,9.2416,727100.0],["2010-01-14",9.1852,9.2124,9.0704,9.1539,780300.0],["2010-01-15",9.1602,9.2082,9.0579,9.0976,1341000.0],["2010-01-19",9.0955,9.3376,9.0788,9.3334,810000.0],["2010-01-20",9.2541,9.3146,9.1164,9.179,1265500.0],["2010-01-21",9.1727,9.2082,8.7574,8.7595,1731800.0],["2010-01-22",8.7156,8.82,8.5925,8.6113,1919900.0],["2010-01-25",8.7365,8.797,8.5487,8.6509,1634700.0],["2010-01-26",8.6113,8.7657,8.58,8.6739,1457000.0],["2010-01-27",8.6446,8.6593,8.4608,8.6196,2397500.0],["2010-01-28",8.6781,8.7032,8.3793,8.4587,1383200.0],["2010-01-29",8.5318,8.6718,8.3312,8.3375,2059400.0],["2010-02-01",8.4378,8.5694,8.3333,8.5673,2010100.0],["2010-02-02",8.5778,8.8975,8.4796,8.8724,2245300.0],["2010-02-03",8.8494,8.887,8.6718,8.7261,2154700.0],["2010-02-04",8.7324,8.7324,8.4127,8.4399,2227800.0],["2010-02-05",8.3625,8.4127,7.9927,8.2434,4533200.0],["2010-02-08",8.2539,8.4043,8.1912,8.2016,2152000.0],["2010-02-09",8.3208,8.4127,8.1536,8.3145,2044900.0],["2010-02-10",8.3145,8.3333,8.0867,8.2016,1230200.0],["2010-02-11",8.2142,8.2936,8.1285,8.279,1199000.0],["2010-02-12",8.1515,8.2769,8.0784,8.2622,1738400.0],["2010-02-16",8.3625,8.4712,8.3354,8.4587,1627800.0],["2010-02-17",8.5172,8.5611,8.3479,8.4252,1538500.0],["2010-02-18",8.3751,8.4984,8.3625,8.4837,1402100.0],["2010-02-19",8.4628,8.6885,8.4273,8.6279,2016000.0],["2010-02-22",8.6697,8.6697,8.4628,8.63,1568900.0],["2010-02-23",8.607,8.6676,8.4963,8.5715,2011600.0],["2010-02-24",8.6175,8.8181,8.5694,8.7846,2135500.0],["2010-02-25",8.6509,8.6509,8.4775,8.6154,2294700.0],["2010-02-26",8.6572,8.699,8.4231,8.4419,1791400.0],["2010-03-01",8.5005,8.7303,8.4837,8.7178,1823000.0],["2010-03-02",8.7491,8.9121,8.7491,8.864,1726200.0],["2010-03-03",8.9121,9.0354,8.8661,8.9372,1483200.0],["2010-03-04",8.9748,9.0166,8.8014,8.887,1221600.0],["2010-03-05",8.9852,9.0751,8.9644,9.0647,966900.0],["2010-03-08",9.0751,9.1775,9.0584,9.1085,1042000.0],["2010-03-09",9.0375,9.2067,9.0375,9.1002,1021000.0],["2010-03-10",9.1023,9.1378,8.9351,8.9852,1377200.0],["2010-03-11",8.9581,9.1608,8.9393,9.1503,1203900.0],["2010-03-12",9.1838,9.2548,9.0772,9.1273,982400.0],["2010-03-15",9.119,9.1357,8.9706,9.0626,788700.0],["2010-03-16",9.1085,9.3488,9.0605,9.3279,1580100.0],["2010-03-17",9.3405,9.4909,9.3175,9.47,1177400.0],["2010-03-18",9.4826,9.5056,9.305,9.3656,1025000.0],["2010-03-19",9.2715,9.47,9.2172,9.2715,1698800.0],["2010-03-22",9.167,9.4094,9.1064,9.3948,858300.0],["2010-03-23",9.4032,9.47,9.259,9.47,1054700.0],["2010-03-24",9.4303,9.493,9.3718,9.4032,885700.0],["2010-03-25",9.4763,9.4951,9.2151,9.2276,1123600.0],["2010-03-26",9.2673,9.4199,9.1482,9.2569,1339200.0],["2010-03-29",9.2945,9.4533,9.2903,9.3781,876400.0],["2010-03-30",9.3739,9.5975,9.3739,9.4554,1459500.0],["2010-03-31",9.4157,9.516,9.3488,9.4596,1291500.0],["2010-04-01",9.5223,9.6017,9.447,9.5285,1437800.0],["2010-04-05",9.5557,9.7354,9.5285,9.6372,1163500.0],["2010-04-06",9.6121,9.702,9.5515,9.679,1764700.0],["2010-04-07",9.6518,9.7208,9.5411,9.6059,1936600.0],["2010-04-08",9.5808,9.5954,9.4721,9.5766,1726600.0],["2010-04-09",9.6372,9.8796,9.5223,9.8608,2157800.0],["2010-04-12",9.6769,9.7082,9.5912,9.6414,2294800.0],["2010-04-13",9.5996,9.6121,9.539,9.5703,1694700.0],["2010-04-14",9.6414,9.89,9.5787,9.8378,1706400.0],["2010-04-15",9.7918,9.8775,9.7521,9.7981,1143200.0],["2010-04-16",9.7688,10.0447,9.7688,10.0008,2724800.0],["2010-04-19",9.9214,10.0948,9.8503,10.0927,2100400.0],["2010-04-20",10.1659,10.5086,10.1659,10.4062,3099700.0],["2010-04-21",10.4375,10.6695,10.402,10.6569,2812600.0],["2010-04-22",10.5483,10.868,10.4605,10.8304,3982500.0],["2010-04-23",10.8492,11.1584,10.7489,11.1375,4545400.0],["2010-04-26",11.1751,11.219,10.8596,10.9035,2625700.0],["2010-04-27",10.8659,10.8659,10.4292,10.473,3041200.0],["2010-04-28",10.289,10.5588,10.2492,10.312,4660900.0],["2010-04-29",10.5651,10.6738,10.4228,10.609,2818000.0],["2010-04-30",10.5651,10.7073,10.3559,10.358,2339200.0],["2010-05-03",10.3601,10.6592,10.3601,10.6174,1755300.0],["2010-05-04",10.4479,10.45,10.0735,10.1823,2263000.0],["2010-05-05",10.1258,10.2283,9.8895,10.0066,2162900.0],["2010-05-06",10.1907,10.1907,8.785,9.4983,4081000.0],["2010-05-07",9.3352,9.697,9.195,9.3435,3575000.0],["2010-05-10",9.8999,9.9752,9.6782,9.9208,2605400.0],["2010-05-11",9.8121,10.038,9.7117,9.8623,2335400.0],["2010-05-12",9.9292,10.1216,9.8957,10.1174,1703500.0],["2010-05-13",10.0589,10.0882,9.7995,9.8434,1474800.0],["2010-05-14",9.7389,9.7765,9.5255,9.6405,1935100.0],["2010-05-17",9.6887,9.8225,9.3435,9.5652,2044900.0],["2010-05-18",9.6656,9.8246,9.2285,9.2975,2513600.0],["2010-05-19",9.2159,9.3038,8.9398,9.1825,3069000.0],["2010-05-20",8.8457,9.0695,8.7725,8.7725,3501600.0],["2010-05-21",8.5424,9.0235,8.5006,8.99,2908000.0],["2010-05-24",8.9524,9.0277,8.6888,8.716,1963100.0],["2010-05-25",8.4734,8.6888,8.3353,8.6867,3581200.0],["2010-05-26",8.8018,8.9587,8.6826,8.6951,2785000.0],["2010-05-27",8.9231,9.0319,8.8185,9.0235,3160300.0],["2010-05-28",9.172,9.172,8.8415,8.9064,2103900.0],["2010-06-01",8.7767,8.9524,8.6324,8.6512,2119300.0],["2010-06-02",8.7139,8.8813,8.6554,8.8792,1955000.0],["2010-06-03",8.8792,8.9419,8.6763,8.7788,1517800.0],["2010-06-04",8.6093,8.6679,8.3563,8.3918,2746800.0],["2010-06-07",8.396,8.4065,8.1429,8.1534,3704300.0],["2010-06-08",8.1575,8.2872,8.0341,8.2663,2599000.0],["2010-06-09",8.3688,8.4232,8.0948,8.1471,2476300.0],["2010-06-10",8.3081,8.4274,8.2433,8.4085,1725300.0],["2010-06-11",8.3291,8.5968,8.3291,8.578,1909400.0],["2010-06-14",8.6491,8.7369,8.4399,8.4587,2130900.0],["2010-06-15",8.5236,8.5445,8.3855,8.5236,2282300.0],["2010-06-16",8.419,8.4713,8.3061,8.3563,2642900.0],["2010-06-17",8.4148,8.4169,8.1638,8.2475,2546700.0],["2010-06-18",8.2893,8.3061,8.1973,8.2098,2460000.0],["2010-06-21",8.3583,8.4127,8.2057,8.2517,3069600.0],["2010-06-22",8.2496,8.3332,7.9379,7.9609,2228100.0],["2010-06-23",7.9337,8.1534,7.8563,8.1178,3182500.0],["2010-06-24",8.0488,8.099,7.7894,7.802,4630700.0],["2010-06-25",7.8229,7.8563,7.7288,7.802,3382900.0],["2010-06-28",7.7748,7.8187,7.6597,7.7016,2668500.0],["2010-06-29",7.5321,7.5551,7.3523,7.4045,3904200.0],["2010-06-30",7.3732,7.4966,7.3502,7.3627,3824400.0],["2010-07-01",7.3334,7.4631,7.1786,7.3502,3570000.0],["2010-07-02",7.3983,7.4213,7.1514,7.2142,1859500.0],["2010-07-06",7.3376,7.3543,7.0824,7.1765,2521000.0],["2010-07-07",7.2121,7.4108,7.1724,7.4066,2567700.0],["2010-07-08",7.4757,7.5112,7.3292,7.4547,1650900.0],["2010-07-09",7.4485,7.53,7.392,7.4966,1557900.0],["2010-07-12",7.9337,8.7725,7.7643,8.1283,8322000.0],["2010-07-13",8.2935,8.6135,8.2454,8.4127,6509400.0],["2010-07-14",8.4316,8.4316,8.2077,8.3395,3509100.0],["2010-07-15",8.3395,8.5257,8.2203,8.5006,5178000.0],["2010-07-16",8.4608,8.5445,8.3165,8.4713,8035000.0],["2010-07-19",8.4316,8.7537,8.4316,8.7495,9773100.0],["2010-07-20",8.9482,9.3684,8.67,9.0504,10219000.0],["2010-07-21",9.198,9.198,8.6984,8.8006,12204800.0],["2010-07-22",9.0277,9.2094,8.9141,9.1469,8283300.0],["2010-07-23",9.1413,9.4535,9.1185,9.4422,6399600.0],["2010-07-26",9.5217,9.6977,9.4081,9.6806,6153300.0],["2010-07-27",9.834,9.834,9.5728,9.6296,5601000.0],["2010-07-28",9.6295,9.6295,9.3343,9.4195,4355200.0],["2010-07-29",9.4762,9.5841,9.2718,9.3627,5842500.0],["2010-07-30",9.2889,9.3627,9.0674,9.2094,5647200.0],["2010-08-02",9.4706,9.6239,9.34,9.6012,5556400.0],["2010-08-03",9.6125,9.7147,9.4592,9.6409,3556700.0],["2010-08-04",9.7374,9.9986,9.7034,9.9362,4041100.0],["2010-08-05",10.027,10.0667,9.7601,9.7885,3019200.0],["2010-08-06",9.709,9.8112,9.5728,9.7488,2784800.0],["2010-08-09",9.8907,9.9078,9.8056,9.885,2151000.0],["2010-08-10",9.7942,9.9134,9.6579,9.7885,2902500.0],["2010-08-11",9.6068,9.6579,9.2548,9.2889,5579700.0],["2010-08-12",9.2151,9.4706,9.1413,9.3457,4030000.0],["2010-08-13",9.3002,9.4308,9.2832,9.2889,2185400.0],["2010-08-16",9.2321,9.4138,9.2151,9.2264,1994900.0],["2010-08-17",9.2832,9.6693,9.2832,9.6068,2817300.0],["2010-08-18",9.6012,9.6068,9.4195,9.5103,2316900.0],["2010-08-19",9.4762,9.4762,9.1583,9.181,3793900.0],["2010-08-20",9.0958,9.2662,9.0845,9.1696,3436500.0],["2010-08-23",9.2264,9.3457,8.9539,8.9709,4183600.0],["2010-08-24",8.8574,8.8971,8.7154,8.7892,4142200.0],["2010-08-25",8.7381,8.9425,8.5508,8.8914,4689700.0],["2010-08-26",8.9596,9.005,8.7836,8.7892,6109400.0],["2010-08-27",8.9028,9.0163,8.7211,8.9596,4251800.0],["2010-08-30",8.9369,8.9369,8.7892,8.829,2632800.0],["2010-08-31",8.7722,9.0447,8.7608,8.9141,4869100.0],["2010-09-01",9.022,9.34,8.9425,9.2889,10435300.0],["2010-09-02",9.2491,9.34,9.1526,9.3059,6977500.0],["2010-09-03",9.3797,9.4762,9.2889,9.3059,7804900.0],["2010-09-07",9.2207,9.2321,8.9652,9.0107,8169600.0],["2010-09-08",8.9255,9.1753,8.8858,9.0788,6117800.0],["2010-09-09",9.2662,9.3173,9.1072,9.1867,5212900.0],["2010-09-10",9.1867,9.2889,9.1413,9.2435,3882900.0],["2010-09-13",9.3627,9.4195,9.2037,9.2832,5369600.0],["2010-09-14",9.2491,9.3059,9.0674,9.1356,4989800.0],["2010-09-15",9.1015,9.1697,8.9709,9.0447,5778600.0],["2010-09-16",9.022,9.0845,8.8858,8.9936,3937400.0],["2010-09-17",8.9993,9.1129,8.8858,9.0674,6092000.0],["2010-09-20",9.1072,9.1072,8.8574,8.8574,7698000.0],["2010-09-21",8.9425,8.9709,8.6757,8.7438,8865500.0],["2010-09-22",8.7211,8.988,8.7041,8.9652,8498000.0],["2010-09-23",8.8858,9.0561,8.8006,8.9709,6243000.0],["2010-09-24",9.0731,9.2946,9.0561,9.2718,6361800.0],["2010-09-27",9.2718,9.3797,9.2037,9.3002,4481300.0],["2010-09-28",9.2832,9.3457,9.1469,9.3002,4285600.0],["2010-09-29",9.2832,9.3173,9.1299,9.1583,3878100.0],["2010-09-30",9.2605,9.2605,8.8971,8.9482,14831300.0],["2010-10-01",9.0845,9.1867,9.0163,9.1356,4737800.0],["2010-10-04",9.0731,9.1696,8.9198,8.9596,4890600.0],["2010-10-05",9.0845,9.181,8.9993,9.1583,4715800.0],["2010-10-06",9.1185,9.1469,9.0277,9.1185,3759700.0],["2010-10-07",9.1469,9.1696,8.9936,9.0504,2840300.0],["2010-10-08",9.0618,9.0902,8.9425,8.9823,4183900.0],["2010-10-11",8.9766,9.0561,8.9198,8.9425,2286000.0],["2010-10-12",8.9766,9.0277,8.8574,8.9936,3561000.0],["2010-10-13",9.0561,9.181,8.9766,9.0902,4784600.0],["2010-10-14",9.0163,9.0504,8.8687,8.9482,4633000.0],["2010-10-15",9.0107,9.0107,8.7211,8.8119,6218800.0],["2010-10-18",8.8119,8.8517,8.6757,8.6984,6310200.0],["2010-10-19",8.6359,8.8063,8.5735,8.6473,5203800.0],["2010-10-20",8.6757,8.7608,8.6075,8.687,4604300.0],["2010-10-21",8.7325,8.8687,8.6984,8.8119,4104700.0],["2010-10-22",8.8403,8.9312,8.8176,8.9255,3152600.0],["2010-10-25",8.9936,9.0845,8.9255,9.0788,5141500.0],["2010-10-26",9.005,9.0277,8.8517,8.9652,5822900.0],["2010-10-27",8.9028,8.9766,8.8858,8.9766,3076300.0],["2010-10-28",9.0277,9.0788,8.7892,8.9085,3881900.0],["2010-10-29",9.005,9.2775,8.9936,9.2094,6649600.0],["2010-11-01",9.2946,9.4138,9.1867,9.2832,4181200.0],["2010-11-02",9.374,9.3968,9.2718,9.3173,2826200.0],["2010-11-03",9.3514,9.4596,9.2261,9.3514,4992600.0],["2010-11-04",9.4653,9.7102,9.4255,9.6818,5434100.0],["2010-11-05",9.6818,10.0121,9.6419,9.9665,5631600.0],["2010-11-08",9.9153,10.1545,9.7615,10.1374,5268500.0],["2010-11-09",10.1488,10.2342,9.8014,9.8697,7082300.0],["2010-11-10",9.8925,10.0975,9.8127,10.0406,3957200.0],["2010-11-11",9.938,10.1488,9.8754,10.1089,3449900.0],["2010-11-12",10.0235,10.1374,9.8355,9.938,4161400.0],["2010-11-15",9.9779,10.2513,9.9096,10.0121,5711400.0],["2010-11-16",9.9267,9.9608,9.5792,9.6305,4804500.0],["2010-11-17",9.6305,9.938,9.5906,9.7387,4279000.0],["2010-11-18",9.8469,10.0178,9.8071,9.8355,3685900.0],["2010-11-19",9.8298,9.8469,9.7102,9.7843,3099100.0],["2010-11-22",9.7216,9.8811,9.6704,9.7729,3619000.0],["2010-11-23",9.6818,9.7957,9.5849,9.659,4420800.0],["2010-11-24",9.7387,9.8868,9.7102,9.8469,1895900.0],["2010-11-26",9.7615,9.7729,9.6419,9.6988,1687000.0],["2010-11-29",9.5679,9.6248,9.4312,9.5849,3723700.0],["2010-11-30",9.528,9.5679,9.4483,9.5052,4103900.0],["2010-12-01",9.6704,9.7786,9.5679,9.7102,3403600.0],["2010-12-02",9.7102,10.0007,9.6647,9.9893,4122600.0],["2010-12-03",9.921,10.0918,9.8982,10.0804,2683400.0],["2010-12-06",10.0463,10.1089,9.9437,10.0804,2658700.0],["2010-12-07",10.4335,10.4335,10.126,10.1602,4982000.0],["2010-12-08",10.1374,10.1374,9.7843,9.8412,6873000.0],["2010-12-09",9.8982,10.0918,9.8811,10.069,5175900.0],["2010-12-10",10.1545,10.1886,10.0178,10.1146,3520600.0],["2010-12-13",10.1886,10.2741,10.1374,10.1943,6456700.0],["2010-12-14",10.2342,10.2513,10.1374,10.2057,4575600.0],["2010-12-15",10.1886,10.2513,10.1032,10.126,6389600.0],["2010-12-16",10.1146,10.2684,10.0633,10.2456,5021500.0],["2010-12-17",10.2627,10.4506,10.2228,10.3424,8229000.0],["2010-12-20",10.4506,10.5474,10.3652,10.5246,4041900.0],["2010-12-21",10.5873,10.6385,10.4677,10.4848,6091300.0],["2010-12-22",10.5474,10.5474,10.4677,10.5019,6121700.0],["2010-12-23",10.5246,10.5816,10.4905,10.5702,2900800.0],["2010-12-27",10.5531,10.6955,10.4905,10.6556,2367800.0],["2010-12-28",10.6727,10.7638,10.6215,10.7297,2413600.0],["2010-12-29",10.7638,10.8322,10.7126,10.8208,2584500.0],["2010-12-30",10.798,10.8493,10.7126,10.7923,2242100.0],["2010-12-31",10.7752,10.8436,10.7354,10.7809,2763100.0],["2011-01-03",10.9404,11.2935,10.9404,11.2536,5454300.0],["2011-01-04",11.3334,11.3334,11.06,11.134,7737000.0],["2011-01-05",11.1055,11.527,11.0942,11.4814,8083800.0],["2011-01-06",11.5156,11.7035,11.3675,11.4017,10720000.0],["2011-01-07",11.4985,11.7206,11.3903,11.7149,11242200.0],["2011-01-10",11.6466,11.8801,11.5042,11.8459,10398000.0],["2011-01-11",11.8744,12.0509,11.8345,12.0339,7952400.0],["2011-01-12",12.1649,12.2788,11.9769,12.2731,6650300.0],["2011-01-13",12.3015,12.33,12.1364,12.1535,6661200.0],["2011-01-14",12.0623,12.33,12.0168,12.3186,5612100.0],["2011-01-18",12.2787,12.3699,12.199,12.3699,4812300.0],["2011-01-19",12.3471,12.3813,12.068,12.1364,7671700.0],["2011-01-20",12.125,12.3699,12.0566,12.3015,6320100.0],["2011-01-21",12.4211,12.8198,12.3699,12.8084,13319300.0],["2011-01-24",12.7799,13.0134,12.7799,12.9736,12393400.0],["2011-01-25",12.9906,13.264,12.9451,13.0989,10790400.0],["2011-01-26",13.1387,13.1558,12.9223,13.002,10081200.0],["2011-01-27",13.0248,13.1159,12.9394,13.1045,6704500.0],["2011-01-28",13.1387,13.1957,12.8654,12.9109,6964700.0],["2011-01-31",12.9679,13.2355,12.9508,13.2014,5848400.0],["2011-02-01",13.2925,13.6684,13.0647,13.6057,8399100.0],["2011-02-02",13.4292,13.6627,13.2811,13.4235,6473000.0],["2011-02-03",13.4178,13.4633,13.2184,13.4292,6880800.0],["2011-02-04",13.6399,14.0955,13.6342,13.8392,10446800.0],["2011-02-07",12.8824,13.5146,12.8597,13.4463,13807000.0],["2011-02-08",13.469,13.862,13.3893,13.8449,6787200.0],["2011-02-09",13.8107,13.8563,13.6627,13.8506,5949100.0],["2011-02-10",13.7994,14.0955,13.7025,14.0841,6497500.0],["2011-02-11",13.9702,14.3746,13.9645,14.3518,6214900.0],["2011-02-14",14.3347,14.3518,14.0272,14.1411,5642300.0],["2011-02-15",14.1012,14.2436,14.067,14.2436,5566200.0],["2011-02-16",14.255,14.3803,14.2379,14.2891,8201100.0],["2011-02-17",14.2607,14.4258,14.2379,14.329,6179500.0],["2011-02-18",14.3632,14.3746,14.2151,14.329,5551000.0],["2011-02-22",13.9303,14.0784,13.6342,13.6912,12099600.0],["2011-02-23",13.6798,13.8563,13.2128,13.4235,9163100.0],["2011-02-24",13.3722,13.7025,13.2412,13.6399,7305600.0],["2011-02-25",13.7717,13.8863,13.7259,13.8691,4253700.0],["2011-02-28",13.8978,14.0296,13.7889,13.9895,4099700.0],["2011-03-01",14.0697,14.0812,13.3533,13.3877,6546200.0],["2011-03-02",13.382,13.6743,13.3247,13.4909,3490800.0],["2011-03-03",13.6685,13.8749,13.6112,13.8176,4848800.0],["2011-03-04",13.7774,13.8405,13.3935,13.5081,4066400.0],["2011-03-07",13.6685,13.7316,13.2674,13.3763,4768300.0],["2011-03-08",13.3992,13.5138,13.2559,13.3992,7560100.0],["2011-03-09",13.3935,13.5253,13.2502,13.5253,4740400.0],["2011-03-10",13.3533,13.3533,13.1012,13.1528,4174300.0],["2011-03-11",13.1986,14.0583,13.1929,13.9723,11126500.0],["2011-03-14",14.1843,14.2818,13.9035,14.2073,8821400.0],["2011-03-15",13.7946,14.276,13.6743,14.1557,8418500.0],["2011-03-16",14.1442,14.1729,13.743,13.743,6804100.0],["2011-03-17",14.0755,14.1156,13.7488,13.9379,4644400.0],["2011-03-18",14.2015,14.299,13.9494,13.978,12370900.0],["2011-03-21",14.1786,14.3735,14.0525,14.362,4374000.0],["2011-03-22",14.4136,14.4136,13.9838,14.0353,4621600.0],["2011-03-23",14.0468,14.2015,13.9207,14.0411,5750700.0],["2011-03-24",14.15,14.2359,13.8806,13.9436,6024400.0],["2011-03-25",13.9666,14.0525,13.8233,13.8806,5438500.0],["2011-03-28",13.9207,14.0239,13.8004,13.9952,4003700.0],["2011-03-29",13.9723,14.1328,13.8749,14.1156,3301600.0],["2011-03-30",14.1786,14.213,14.064,14.1098,3934900.0],["2011-03-31",14.0411,14.2474,14.0239,14.0984,3918600.0],["2011-04-01",14.2245,14.4365,14.2245,14.4079,4897800.0],["2011-04-04",14.4652,14.4709,14.276,14.3047,3056600.0],["2011-04-05",14.2245,14.2818,14.0984,14.1213,3715100.0],["2011-04-06",14.1672,14.1843,13.7316,13.8233,5140200.0],["2011-04-07",13.766,13.8577,13.5654,13.8118,5914000.0],["2011-04-08",14.2073,14.2646,13.4106,13.531,9659900.0],["2011-04-11",13.5826,13.6857,13.2158,13.2387,6882700.0],["2011-04-12",13.084,13.1298,12.6083,12.9292,9076600.0],["2011-04-13",13.0381,13.0381,12.6771,12.8547,4963300.0],["2011-04-14",12.8032,12.9121,12.6943,12.8891,4170500.0],["2011-04-15",13.1241,13.1241,12.8777,13.0037,4823400.0],["2011-04-18",12.8318,12.8433,12.4478,12.5968,7045600.0],["2011-04-19",12.6026,12.8032,12.5338,12.7458,5189700.0],["2011-04-20",12.9751,13.0267,12.8032,12.9636,4066100.0],["2011-04-21",13.0037,13.0209,12.7917,12.9694,2813700.0],["2011-04-25",12.9407,12.9923,12.8777,12.9464,2295100.0],["2011-04-26",13.0037,13.296,12.9579,13.2846,4300000.0],["2011-04-27",13.3361,13.6571,13.296,13.5768,5604100.0],["2011-04-28",13.5195,13.7602,13.4909,13.7488,5901400.0],["2011-04-29",13.7029,13.7029,12.8834,13.1871,10821600.0],["2011-05-02",13.2043,13.2559,12.8719,12.9522,5700000.0],["2011-05-03",12.9178,13.0381,12.6943,12.8949,5428500.0],["2011-05-04",12.9292,12.9292,12.614,12.6771,4074600.0],["2011-05-05",12.5797,12.8719,12.551,12.6656,4568700.0],["2011-05-06",12.8547,12.8949,12.6083,12.6599,3667600.0],["2011-05-09",12.6427,12.8204,12.6083,12.7974,2660000.0],["2011-05-10",12.8318,12.9694,12.7573,12.9407,3680600.0],["2011-05-11",12.9119,12.958,12.6753,12.7099,4274500.0],["2011-05-12",12.6349,12.8022,12.5195,12.7042,3732200.0],["2011-05-13",12.7445,12.7676,12.6061,12.6407,3236000.0],["2011-05-16",12.6234,13.0099,12.5484,12.7676,4583800.0],["2011-05-17",12.6868,12.7388,12.358,12.4041,4923600.0],["2011-05-18",12.4445,12.8311,12.3984,12.8138,5530500.0],["2011-05-19",12.8253,12.9061,12.4965,12.5945,4647500.0],["2011-05-20",12.5484,12.6753,12.3868,12.5542,4463600.0],["2011-05-23",12.3753,12.433,12.2772,12.3176,3326000.0],["2011-05-24",12.3753,12.4734,12.3234,12.4215,3630400.0],["2011-05-25",12.3465,12.6522,12.3349,12.5772,3748400.0],["2011-05-26",12.5138,12.7561,12.4561,12.733,3783800.0],["2011-05-27",12.3522,12.3984,11.9714,12.0407,11350200.0],["2011-05-31",12.1388,12.433,12.0984,12.4272,5903000.0],["2011-06-01",12.3811,12.4272,11.9541,11.9541,6292900.0],["2011-06-02",12.0003,12.1907,11.9541,12.0118,5517400.0],["2011-06-03",11.8388,12.0695,11.8272,11.983,4921500.0],["2011-06-06",12.0638,12.1388,11.8214,11.8272,4086300.0],["2011-06-07",12.2022,12.6869,12.1965,12.4215,10161900.0],["2011-06-08",12.3465,12.358,12.1676,12.1849,5404200.0],["2011-06-09",12.2138,12.2599,12.1099,12.1388,3945100.0],["2011-06-10",12.1157,12.1388,11.758,11.7695,5282400.0],["2011-06-13",11.7926,11.9022,11.5618,11.5907,5291100.0],["2011-06-14",11.7234,12.0522,11.7234,11.8849,5315600.0],["2011-06-15",11.7811,11.7984,11.5272,11.5445,5515400.0],["2011-06-16",11.5099,11.7522,11.4695,11.6772,6174700.0],["2011-06-17",11.7926,11.908,11.683,11.7291,6250700.0],["2011-06-20",11.6945,11.8734,11.6945,11.7349,4102000.0],["2011-06-21",11.8964,12.2138,11.7868,12.1965,5058200.0],["2011-06-22",12.1272,12.3522,12.1099,12.1272,5238400.0],["2011-06-23",11.9426,12.0522,11.758,12.0176,4214700.0],["2011-06-24",12.0522,12.1099,11.7118,11.7291,6874700.0],["2011-06-27",11.8099,12.0753,11.7291,11.9022,3884300.0],["2011-06-28",11.983,12.058,11.9022,12.058,3260300.0],["2011-06-29",12.0926,12.3061,11.9888,12.2426,4155400.0],["2011-06-30",12.283,12.6869,12.1965,12.6119,5477200.0],["2011-07-01",12.583,12.8945,12.5426,12.8599,3927100.0],["2011-07-05",12.7907,12.8657,12.7215,12.7792,3630800.0],["2011-07-06",12.6984,12.808,12.6349,12.8022,3961300.0],["2011-07-07",12.9292,13.0503,12.8772,13.0215,3983200.0],["2011-07-08",12.8369,12.8772,12.6061,12.7503,3528700.0],["2011-07-11",12.583,12.6695,12.4157,12.5311,3372600.0],["2011-07-12",12.4965,12.733,12.4907,12.6292,3616600.0],["2011-07-13",12.6926,12.9292,12.6003,12.6926,4596200.0],["2011-07-14",12.7445,12.7734,12.4099,12.4388,3624200.0],["2011-07-15",12.508,12.5715,12.3811,12.4907,3656200.0],["2011-07-18",12.433,12.4907,12.2022,12.3349,3296000.0],["2011-07-19",12.4619,12.8369,12.4099,12.8369,4654200.0],["2011-07-20",12.8138,12.8253,12.4215,12.5715,7231000.0],["2011-07-21",12.6811,12.8138,12.6061,12.7157,5647700.0],["2011-07-22",12.7388,12.8484,12.6695,12.7965,3772800.0],["2011-07-25",12.6234,12.7157,12.2772,12.2772,6014100.0],["2011-07-26",12.2715,12.2945,11.758,11.908,12420900.0],["2011-07-27",11.8849,11.9541,11.5964,11.5964,7263300.0],["2011-07-28",11.6368,11.758,11.4868,11.5676,5435700.0],["2011-07-29",11.2503,11.8734,11.2503,11.533,7050400.0],["2011-08-01",11.6137,11.6137,11.1522,11.256,8989400.0],["2011-08-02",11.1522,11.2272,10.8695,10.8753,6210600.0],["2011-08-03",10.9041,10.956,10.5637,10.9387,7053900.0],["2011-08-04",10.806,10.8522,10.4137,10.4368,9095700.0],["2011-08-05",10.6272,10.6618,10.131,10.3099,12203200.0],["2011-08-08",9.9637,10.1483,9.5483,9.5599,13685400.0],["2011-08-09",9.7618,9.8945,9.1271,9.8714,17965600.0],["2011-08-10",9.8079,9.831,9.3175,9.3464,15390500.0],["2011-08-11",9.4272,9.8252,9.3233,9.681,14857300.0],["2011-08-12",9.8829,9.8945,9.6579,9.7099,6872800.0],["2011-08-15",9.756,9.9522,9.7502,9.9349,9210400.0],["2011-08-16",9.8079,9.9579,9.681,9.8483,6870100.0],["2011-08-17",9.9176,9.9522,9.7502,9.8656,5976100.0],["2011-08-18",9.6118,9.6118,9.2195,9.3175,8619100.0],["2011-08-19",9.1964,9.4848,9.0406,9.0579,7057200.0],["2011-08-22",9.2829,9.3118,8.9021,9.0464,7389700.0],["2011-08-23",9.1445,9.3291,8.9656,9.3291,7483600.0],["2011-08-24",9.306,9.5599,9.2598,9.5483,5885800.0],["2011-08-25",9.6118,9.7387,9.2714,9.3695,5671100.0],["2011-08-26",9.3291,9.8425,9.2079,9.8079,7156900.0],["2011-08-29",9.8945,10.0906,9.8541,10.0906,5967200.0],["2011-08-30",10.0383,10.3525,10.0033,10.271,5491000.0],["2011-08-31",10.3409,10.5445,10.2419,10.4922,6957400.0],["2011-09-01",10.4456,10.5329,10.2943,10.3001,6774000.0],["2011-09-02",10.1605,10.3001,9.9277,9.9568,5367800.0],["2011-09-06",9.7298,9.9452,9.6135,9.852,5244400.0],["2011-09-07",10.0266,10.2419,9.9219,10.2419,4438700.0],["2011-09-08",10.0732,10.3059,10.0208,10.0674,4125600.0],["2011-09-09",9.9277,10.0441,9.7473,9.8113,7473700.0],["2011-09-12",9.66,9.8288,9.5029,9.7357,5503300.0],["2011-09-13",9.8229,9.8753,9.66,9.8113,5139000.0],["2011-09-14",9.8695,10.2012,9.8113,10.079,7509300.0],["2011-09-15",10.2128,10.271,10.0965,10.1954,7551600.0],["2011-09-16",10.2769,10.3758,10.1314,10.3583,5452600.0],["2011-09-19",10.1023,10.271,9.9801,10.1896,5382900.0],["2011-09-20",10.2652,10.4223,10.0965,10.1896,5293700.0],["2011-09-21",10.1721,10.2769,9.8288,9.8346,7206800.0],["2011-09-22",9.5262,9.6425,9.1421,9.2759,9674300.0],["2011-09-23",9.2119,9.3399,9.1305,9.2818,5689200.0],["2011-09-26",9.3807,9.4156,9.0897,9.3865,6759000.0],["2011-09-27",9.6135,9.8462,9.5436,9.6135,5972700.0],["2011-09-28",9.6658,9.7124,9.2759,9.2818,6313500.0],["2011-09-29",9.5029,9.5553,9.1945,9.3632,5884900.0],["2011-09-30",9.2061,9.3109,9.049,9.049,6547300.0],["2011-10-03",9.0199,9.2177,8.8744,8.8744,10003800.0],["2011-10-04",8.7464,9.305,8.6242,9.2992,10700000.0],["2011-10-05",9.2992,9.3981,8.8162,9.1945,6986700.0],["2011-10-06",9.1886,9.5902,9.0781,9.5844,8051200.0],["2011-10-07",9.6484,9.6542,9.3283,9.3283,6780900.0],["2011-10-10",9.5145,9.8695,9.5145,9.8695,5279600.0],["2011-10-11",9.8113,9.8753,9.6949,9.7706,5984000.0],["2011-10-12",9.9044,10.0324,9.7764,9.8637,7061600.0],["2011-10-13",9.7764,9.8171,9.5378,9.7182,5868200.0],["2011-10-14",9.887,10.015,9.8404,10.0033,3880800.0],["2011-10-17",9.9801,10.0383,9.5553,9.5669,5589100.0],["2011-10-18",9.5902,9.8753,9.4272,9.8055,10764600.0],["2011-10-19",9.7997,9.852,9.6193,9.6426,6459100.0],["2011-10-20",9.6833,9.6949,9.3632,9.5553,7280900.0],["2011-10-21",9.6775,9.9452,9.6309,9.9452,6971400.0],["2011-10-24",9.9859,10.2303,9.9044,10.207,7026800.0],["2011-10-25",10.1488,10.1488,9.7589,9.8462,6757400.0],["2011-10-26",10.0092,10.0557,9.8055,9.9452,4767600.0],["2011-10-27",10.3118,10.5736,10.0557,10.4398,11021100.0],["2011-10-28",10.4398,10.6667,10.1954,10.6493,8081700.0],["2011-10-31",10.498,10.8006,10.4398,10.4631,7914500.0],["2011-11-01",10.1605,10.2885,9.951,9.9684,9383600.0],["2011-11-02",10.2303,10.2361,9.9161,10.0383,7366500.0],["2011-11-03",10.1663,10.271,9.9277,10.207,6567900.0],["2011-11-04",10.1139,10.143,9.9626,10.0732,6390900.0],["2011-11-07",10.0208,10.1372,9.887,10.0266,5497400.0],["2011-11-08",10.1382,10.2908,9.9914,10.2732,5307800.0],["2011-11-09",9.9797,10.056,9.645,9.6627,7507300.0],["2011-11-10",9.8623,9.8681,9.6216,9.6627,4714400.0],["2011-11-11",9.8388,10.0384,9.7918,9.9151,4868400.0],["2011-11-14",9.8857,9.9092,9.6098,9.6627,4599300.0],["2011-11-15",9.6333,9.8329,9.6098,9.7507,4272900.0],["2011-11-16",9.6392,9.8681,9.5805,9.6568,8436200.0],["2011-11-17",9.6568,9.6979,9.4572,9.51,6832300.0],["2011-11-18",9.6216,9.6509,9.4513,9.6333,5756800.0],["2011-11-21",9.4748,9.5159,9.287,9.3339,7159200.0],["2011-11-22",9.3046,9.3926,9.2282,9.2459,3972700.0],["2011-11-23",9.1813,9.2224,9.0521,9.0932,4752000.0],["2011-11-25",9.0639,9.2459,9.0404,9.0874,1818100.0],["2011-11-28",9.422,9.4455,9.1695,9.2635,4724700.0],["2011-11-29",9.2811,9.4102,9.2459,9.3457,3938300.0],["2011-11-30",9.6333,9.8681,9.5394,9.8564,7330400.0],["2011-12-01",9.8094,9.8564,9.645,9.8329,4792200.0],["2011-12-02",9.9151,10.0384,9.8153,9.8446,4290200.0],["2011-12-05",10.0031,10.1264,9.9033,10.0149,5121100.0],["2011-12-06",9.9797,10.0912,9.8505,10.0266,5770100.0],["2011-12-07",10.009,10.1675,9.8623,10.1323,4117500.0],["2011-12-08",10.0618,10.0618,9.8446,9.8681,6096800.0],["2011-12-09",10.0031,10.1499,9.9444,10.1147,4050100.0],["2011-12-12",9.962,9.9914,9.692,9.8153,5423500.0],["2011-12-13",9.8799,9.9855,9.5805,9.6627,4803500.0],["2011-12-14",9.6098,9.7507,9.557,9.6392,3848200.0],["2011-12-15",9.7566,9.8212,9.6861,9.7566,3596200.0],["2011-12-16",9.827,9.962,9.6861,9.8035,5177500.0],["2011-12-19",9.8212,9.8388,9.5452,9.5629,3007600.0],["2011-12-20",9.7214,10.1969,9.7096,10.1675,6405400.0],["2011-12-21",10.1558,10.5256,10.1088,10.5197,7301400.0],["2011-12-22",10.5432,10.7839,10.4963,10.7428,5393100.0],["2011-12-23",10.7604,10.7604,10.6078,10.6665,2454100.0],["2011-12-27",10.6548,10.9365,10.6254,10.778,2866900.0],["2011-12-28",10.7839,11.0246,10.7311,10.8485,5447600.0],["2011-12-29",10.8426,11.1009,10.8191,11.0833,4318200.0],["2011-12-30",11.0422,11.1772,10.96,10.96,3406900.0],["2012-01-03",11.2007,11.3886,11.142,11.2124,6370900.0],["2012-01-04",11.1655,11.2359,11.0011,11.0892,6903400.0],["2012-01-05",11.0657,11.189,10.8602,11.0246,6117200.0],["2012-01-06",11.0833,11.3122,11.0363,11.1655,6325900.0],["2012-01-09",11.1948,11.2242,11.0246,11.0305,3428000.0],["2012-01-10",11.3298,11.4179,11.2359,11.277,4057900.0],["2012-01-11",11.2594,11.5999,11.2477,11.5764,6026300.0],["2012-01-12",11.6586,11.7114,11.4531,11.6586,6415300.0],["2012-01-13",11.5764,11.9521,11.4883,11.8699,6891700.0],["2012-01-17",11.9932,12.2339,11.7877,11.8993,8744000.0],["2012-01-18",11.8582,12.0695,11.7995,12.0695,4887000.0],["2012-01-19",12.1634,12.3983,12.1458,12.3337,6765100.0],["2012-01-20",12.3396,12.3748,11.9404,12.1223,6340200.0],["2012-01-23",12.1458,12.1458,11.7173,11.8758,7218200.0],["2012-01-24",11.7525,11.7525,11.4414,11.7056,8785600.0],["2012-01-25",11.6879,11.9404,11.5999,11.9052,4553100.0],["2012-01-26",11.9639,12.1752,11.9286,12.1047,5586700.0],["2012-01-27",12.0284,12.0754,11.9052,12.0167,3233000.0],["2012-01-30",11.8699,11.9462,11.776,11.9169,2695900.0],["2012-01-31",11.958,11.958,11.6762,11.7525,4823200.0],["2012-02-01",11.8582,11.8875,11.6938,11.7877,5012800.0],["2012-02-02",11.8171,11.9169,11.7584,11.823,4432300.0],["2012-02-03",12.3924,12.5039,12.14,12.5039,8006600.0],["2012-02-06",12.3454,12.41,12.0695,12.1517,6258800.0],["2012-02-07",12.093,12.14,11.9228,11.9639,4648300.0],["2012-02-08",12.0343,12.0754,11.8934,12.0695,3674900.0],["2012-02-09",12.1047,12.1341,11.8464,11.9521,4352800.0],["2012-02-10",11.7995,11.8817,11.7232,11.7525,3884900.0],["2012-02-13",11.8641,12.1165,11.8406,12.0636,4901900.0],["2012-02-14",12.0167,12.0226,11.6351,11.729,4377400.0],["2012-02-15",11.7701,11.7995,11.6351,11.6586,3112800.0],["2012-02-16",11.6527,12.0813,11.6527,12.0754,7312200.0],["2012-02-17",12.1341,12.1634,12.0226,12.1223,4157800.0],["2012-02-21",12.1282,12.2515,12.0519,12.1752,4898100.0],["2012-02-22",12.1458,12.2045,12.0402,12.1576,5159900.0],["2012-02-23",12.1282,12.275,12.046,12.2632,4193700.0],["2012-02-24",12.2691,12.5039,12.2515,12.363,4374800.0],["2012-02-27",12.2926,12.5685,12.1928,12.5215,4858800.0],["2012-02-28",12.5275,12.5393,12.3383,12.4151,5062000.0],["2012-02-29",12.3974,12.5393,12.3324,12.3501,4172800.0],["2012-03-01",12.421,12.5925,12.421,12.5866,6096800.0],["2012-03-02",12.5807,12.5984,12.492,12.5097,3409200.0],["2012-03-05",12.6457,12.6752,12.4329,12.5452,3810700.0],["2012-03-06",12.3915,12.4861,12.1432,12.1609,5044700.0],["2012-03-07",12.22,12.2732,12.1491,12.2614,3122600.0],["2012-03-08",12.3324,12.4447,12.2673,12.421,2714800.0],["2012-03-09",12.4447,12.8349,12.3915,12.6989,4463700.0],["2012-03-12",12.6871,12.8112,12.622,12.6516,3389200.0],["2012-03-13",12.7344,13.0595,12.6989,13.0477,5047700.0],["2012-03-14",13.0241,13.0773,12.8881,12.9236,3288000.0],["2012-03-15",12.9117,13.1127,12.7994,13.1068,5705700.0],["2012-03-16",13.1364,13.1541,12.959,13.0122,6125600.0],["2012-03-19",13.0181,13.2192,12.9886,13.1719,4819600.0],["2012-03-20",13.0832,13.1778,12.9827,13.1719,3198300.0],["2012-03-21",13.2132,13.2132,13.0418,13.1009,3133800.0],["2012-03-22",12.9413,12.9413,12.758,12.894,3413800.0],["2012-03-23",12.829,12.9945,12.628,12.9295,3338200.0],["2012-03-26",13.0241,13.0773,12.8112,12.9531,4557000.0],["2012-03-27",12.9709,13.1837,12.8703,13.0359,4512200.0],["2012-03-28",13.0122,13.0654,12.8408,13.0181,2910800.0],["2012-03-29",12.9058,12.9649,12.758,12.9413,2927900.0],["2012-03-30",13.03,13.0418,12.9058,12.959,3571600.0],["2012-04-02",12.9058,13.1186,12.8526,13.1009,4766400.0],["2012-04-03",13.0477,13.1423,12.8467,12.9176,3760900.0],["2012-04-04",12.8231,12.8644,12.6516,12.7698,3274100.0],["2012-04-05",12.6989,12.7876,12.5866,12.7166,3247000.0],["2012-04-09",12.4861,12.5866,12.3915,12.4388,3541400.0],["2012-04-10",12.4269,12.4802,11.9836,12.0427,5609100.0],["2012-04-11",12.2082,12.2319,12.0427,12.1314,3523500.0],["2012-04-12",12.1786,12.4565,12.1314,12.4565,3289500.0],["2012-04-13",12.3974,12.4388,12.2614,12.2614,3360400.0],["2012-04-16",12.3501,12.3974,12.2023,12.2378,4147900.0],["2012-04-17",12.3028,12.5511,12.2082,12.4861,3395700.0],["2012-04-18",12.4092,12.4742,12.2732,12.2791,3470200.0],["2012-04-19",12.3264,12.4269,12.1964,12.2673,2660500.0],["2012-04-20",12.3442,12.5334,12.3442,12.4033,3038400.0],["2012-04-23",11.7648,11.9717,11.6347,11.8357,8938200.0],["2012-04-24",11.883,12.2141,11.8358,12.1314,4884000.0],["2012-04-25",12.2496,12.2673,12.1018,12.2614,3717300.0],["2012-04-26",12.2023,12.356,12.0959,12.3442,5014100.0],["2012-04-27",12.4151,12.4802,11.9658,12.3264,5330500.0],["2012-04-30",12.2791,12.2851,12.0131,12.0368,4191200.0],["2012-05-01",12.019,12.1609,11.8535,12.0604,3944400.0],["2012-05-02",11.9954,12.2555,11.9599,12.1964,4158200.0],["2012-05-03",12.1786,12.2319,12.0486,12.0486,3220500.0],["2012-05-04",12.0013,12.0072,11.753,11.8121,5427200.0],["2012-05-07",11.7885,12.0722,11.7766,11.954,4397200.0],["2012-05-08",11.8535,11.9008,11.6761,11.7471,6373400.0],["2012-05-09",11.6279,12.0449,11.5088,11.9556,5722900.0],["2012-05-10",12.033,12.0747,11.896,11.9198,4376200.0],["2012-05-11",11.8305,12.0509,11.7649,11.9556,3044400.0],["2012-05-14",11.7888,11.7947,11.5684,11.5743,3670000.0],["2012-05-15",11.5564,11.6398,11.4373,11.5326,3905700.0],["2012-05-16",11.6101,11.7054,11.3956,11.4016,3970900.0],["2012-05-17",11.4016,11.4373,11.0799,11.1335,7963000.0],["2012-05-18",11.2169,11.2765,11.0858,11.1752,6540500.0],["2012-05-21",11.199,11.479,11.1335,11.473,3844600.0],["2012-05-22",11.5088,11.7471,11.4373,11.5981,5934700.0],["2012-05-23",11.5147,11.7947,11.4433,11.753,4477600.0],["2012-05-24",11.8364,12.0092,11.6994,11.8603,3838300.0],["2012-05-25",11.8364,11.9258,11.7352,11.7769,2502700.0],["2012-05-29",11.8781,12.1164,11.8722,12.0985,2439200.0],["2012-05-30",11.9436,11.9675,11.7411,11.7709,4609700.0],["2012-05-31",11.8364,11.9734,11.6637,11.8603,4757200.0],["2012-06-01",11.5743,11.6696,11.3777,11.3837,6209200.0],["2012-06-04",11.4492,11.4969,11.1395,11.3956,5609900.0],["2012-06-05",11.3777,11.616,11.3301,11.5386,4453300.0],["2012-06-06",11.6279,11.9794,11.5684,11.9794,3820800.0],["2012-06-07",12.1283,12.1879,11.9853,12.033,4387500.0],["2012-06-08",11.9853,12.1819,11.9496,12.1819,2429500.0],["2012-06-11",12.4083,12.4381,12.0151,12.0211,3571400.0],["2012-06-12",12.0092,12.3547,11.9496,12.3428,4826400.0],["2012-06-13",12.2534,12.3666,12.0628,12.1283,4113900.0],["2012-06-14",12.17,12.3189,12.1224,12.2594,3749400.0],["2012-06-15",12.3308,12.4023,12.1998,12.3845,6690800.0],["2012-06-18",12.2534,12.4976,12.1938,12.4798,4344100.0],["2012-06-19",12.5334,12.7955,12.4321,12.6942,5204300.0],["2012-06-20",12.6942,12.73,12.5393,12.6525,3319900.0],["2012-06-21",12.6704,12.7002,12.3487,12.3606,3700800.0],["2012-06-22",12.4262,12.444,12.2892,12.3249,4107600.0],["2012-06-25",12.1283,12.176,12.0151,12.0449,3729000.0],["2012-06-26",12.0807,12.2117,11.9853,12.17,3413800.0],["2012-06-27",12.2058,12.6644,12.1402,12.6347,5353200.0],["2012-06-28",12.5572,12.9027,12.5513,12.9027,5456900.0],["2012-06-29",13.1648,13.3197,13.0576,13.3197,6653400.0],["2012-07-02",13.3078,13.3316,13.135,13.3078,3772600.0],["2012-07-03",13.3078,13.5401,13.278,13.5044,2269300.0],["2012-07-05",13.4924,13.5401,13.2959,13.3018,4193600.0],["2012-07-06",13.0635,13.3018,13.0278,13.278,3918700.0],["2012-07-09",13.4031,13.4091,13.2244,13.3793,5483000.0],["2012-07-10",13.4448,13.5163,13.0993,13.2006,4216800.0],["2012-07-11",13.2125,13.5878,13.1112,13.5282,6969700.0],["2012-07-12",13.3733,13.7248,13.3733,13.5699,5403800.0],["2012-07-13",13.5758,13.9869,13.5401,13.9213,5888600.0],["2012-07-16",13.8677,14.2013,13.8499,14.0881,6655300.0],["2012-07-17",13.8379,14.106,13.695,13.9869,5464200.0],["2012-07-18",13.969,13.9988,13.8141,13.8916,4936500.0],["2012-07-19",13.9154,14.0464,13.689,13.7426,5780300.0],["2012-07-20",13.7069,13.7724,13.552,13.7367,5764900.0],["2012-07-23",13.6354,13.7843,13.5401,13.7307,4121100.0],["2012-07-24",13.7188,13.7605,13.4329,13.5878,4509500.0],["2012-07-25",13.6712,13.7963,13.552,13.5699,3653600.0],["2012-07-26",13.8201,14.0167,13.4746,13.6473,6307000.0],["2012-07-27",13.7248,14.2907,13.5639,14.0524,8723800.0],["2012-07-30",14.0762,14.1239,13.8737,13.9988,4441000.0],["2012-07-31",13.9452,14.0941,13.8499,13.9094,4601800.0],["2012-08-01",14.0286,14.0464,13.7129,13.7963,3599600.0],["2012-08-02",13.7307,13.9035,13.6116,13.7784,4484600.0],["2012-08-03",13.9809,14.1775,13.9035,14.0881,4528200.0],["2012-08-06",14.112,14.2013,13.9809,13.9809,3887100.0],["2012-08-07",14.0345,14.2847,13.9094,14.1715,3779300.0],["2012-08-08",14.0881,14.1715,13.9333,14.0107,3373000.0],["2012-08-09",13.9928,14.0584,13.8796,13.969,2529500.0],["2012-08-10",13.9452,14.0464,13.9094,14.0226,1612900.0],["2012-08-13",13.9928,14.1418,13.9154,14.1358,2419900.0],["2012-08-14",14.2192,14.2728,14.0762,14.1179,4317600.0],["2012-08-15",14.1179,14.2311,14.0584,14.2132,2645200.0],["2012-08-16",14.2013,14.5945,14.1775,14.5647,4954100.0],["2012-08-17",14.6004,14.6123,14.2907,14.4396,4015900.0],["2012-08-20",14.4098,14.4575,14.2192,14.3145,2769800.0],["2012-08-21",14.38,14.6004,14.3324,14.4396,3345100.0],["2012-08-22",14.4158,14.6243,14.38,14.6064,4577000.0],["2012-08-23",14.5409,14.7375,14.4694,14.666,4132800.0],["2012-08-24",14.5349,14.5885,14.4277,14.517,3216500.0],["2012-08-27",14.7196,14.7374,14.6004,14.6541,4320300.0],["2012-08-28",14.714,14.8219,14.5941,14.7559,4015800.0],["2012-08-29",14.7619,14.9238,14.66,14.9118,4563400.0],["2012-08-30",14.8219,14.9597,14.7679,14.9058,3703300.0],["2012-08-31",14.9477,14.9597,14.714,14.9297,3660600.0],["2012-09-04",14.9417,15.0316,14.7979,15.0137,5382700.0],["2012-09-05",15.0436,15.0736,14.8039,15.0197,5006100.0],["2012-09-06",15.0796,15.2834,15.0197,15.2834,4624800.0],["2012-09-07",15.0736,15.2534,15.0197,15.2534,5730200.0],["2012-09-10",15.1875,15.3133,15.1455,15.2654,3297100.0],["2012-09-11",15.2654,15.5051,15.2174,15.4871,3956200.0],["2012-09-12",15.4812,15.9127,15.4692,15.7688,6736400.0],["2012-09-13",15.7628,16.2363,15.6789,16.1344,6496300.0],["2012-09-14",16.2004,16.8177,16.1225,16.2723,7674700.0],["2012-09-17",16.2184,16.4101,16.0445,16.0865,5203200.0],["2012-09-18",16.0625,16.1464,15.7029,15.8168,6574900.0],["2012-09-19",15.8108,15.8527,15.577,15.7329,4412900.0],["2012-09-20",15.655,15.7389,15.5351,15.7389,5032400.0],["2012-09-21",15.8587,16.0565,15.8288,15.9007,5735200.0],["2012-09-24",15.8767,16.0985,15.8647,16.0326,3838700.0],["2012-09-25",16.0985,16.2903,15.8707,15.8707,4962000.0],["2012-09-26",15.8707,15.9426,15.5471,15.6609,4515000.0],["2012-09-27",15.7269,15.9966,15.6729,15.9966,4153900.0],["2012-09-28",15.9067,16.0086,15.661,15.6669,6333900.0],["2012-10-01",15.7449,15.8887,15.5531,15.643,4699200.0],["2012-10-02",15.7089,15.8048,15.643,15.7029,3622200.0],["2012-10-03",15.7029,16.0445,15.625,15.9486,5258800.0],["2012-10-04",15.9966,16.0865,15.8348,15.8587,4454000.0],["2012-10-05",15.9247,16.1824,15.9007,15.9666,4368600.0],["2012-10-08",15.8827,15.9786,15.7688,15.8707,2558100.0],["2012-10-09",15.8288,15.9666,15.7389,15.7688,2965200.0],["2012-10-10",15.7449,15.8827,15.667,15.7089,3275000.0],["2012-10-11",15.7748,15.9007,15.673,15.7509,2772100.0],["2012-10-12",15.7808,15.9966,15.661,15.7389,3071300.0],["2012-10-15",15.9187,16.4041,15.8887,16.3622,5133300.0],["2012-10-16",16.4161,16.572,16.2423,16.3262,3635800.0],["2012-10-17",16.4641,16.9256,16.4161,16.7817,8321700.0],["2012-10-18",16.6978,17.2732,16.6978,17.0574,5409000.0],["2012-10-19",17.0335,17.1413,16.7817,16.7877,4108000.0],["2012-10-22",16.8417,17.0634,16.7877,16.9196,3982900.0],["2012-10-23",16.6499,16.8417,16.572,16.7038,3872700.0],["2012-10-24",16.7638,16.8596,16.5,16.518,4674000.0],["2012-10-25",16.566,16.7218,16.2183,16.3622,6330100.0],["2012-10-26",16.2483,16.6739,15.9307,16.4041,6349500.0],["2012-10-31",16.572,16.7817,16.524,16.5959,5860800.0],["2012-11-01",16.6739,16.8597,16.56,16.6918,5105800.0],["2012-11-02",16.8237,16.9256,16.6019,16.6199,3218700.0],["2012-11-05",16.6019,16.6559,16.4221,16.566,2830100.0],["2012-11-06",16.5959,16.6679,16.3922,16.4221,4676500.0],["2012-11-07",16.3196,16.7237,16.2834,16.4583,6145800.0],["2012-11-08",16.4824,16.4945,15.9517,15.9638,5207200.0],["2012-11-09",15.8613,16.2291,15.7648,15.8673,6458000.0],["2012-11-12",15.9035,16.0301,15.614,15.9397,1971600.0],["2012-11-13",15.807,16.0301,15.7708,15.8613,3371600.0],["2012-11-14",15.9095,15.9155,15.2461,15.2763,5824400.0],["2012-11-15",15.1436,15.3064,14.9807,15.0712,5409400.0],["2012-11-16",15.0591,15.3185,14.9265,15.3064,6052000.0],["2012-11-19",15.5054,15.7105,15.4451,15.6683,4546800.0],["2012-11-20",15.6441,15.8492,15.5477,15.8371,4372900.0],["2012-11-21",15.8432,15.9095,15.7044,15.8552,2391600.0],["2012-11-23",15.9276,16.1146,15.8673,16.1146,1054600.0],["2012-11-26",16.006,16.1266,15.8854,16.0181,2837000.0],["2012-11-27",15.9819,16.205,15.8914,16.0181,3557800.0],["2012-11-28",15.9517,16.1266,15.7889,16.1206,3443700.0],["2012-11-29",16.1628,16.1809,15.9698,16.1507,5259200.0],["2012-11-30",16.199,16.6573,16.1628,16.6211,5562000.0],["2012-12-03",16.6573,16.796,16.5608,16.585,5032200.0],["2012-12-04",16.585,16.7418,16.3618,16.3799,4406000.0],["2012-12-05",16.4221,16.4342,15.9336,16.0301,6985000.0],["2012-12-06",16.0361,16.3075,15.9819,16.3015,3993000.0],["2012-12-07",16.3437,16.4583,16.2894,16.4101,2867100.0],["2012-12-10",16.3377,16.5608,16.3317,16.5548,3207300.0],["2012-12-11",16.603,16.6995,16.5307,16.6392,2952500.0],["2012-12-12",16.7357,16.8503,16.6031,16.7237,3563400.0],["2012-12-13",16.6754,16.7237,16.3799,16.4342,3473800.0],["2012-12-14",16.4101,16.5126,16.3558,16.4824,2037000.0],["2012-12-17",16.5367,16.784,16.4643,16.7719,3328500.0],["2012-12-18",16.784,17.0674,16.7056,17.0614,4076500.0],["2012-12-19",17.0735,17.182,16.7779,16.796,5210100.0],["2012-12-20",16.796,17.2001,16.7538,17.2001,3308000.0],["2012-12-21",16.9951,17.1579,16.8865,16.9709,5701500.0],["2012-12-24",16.977,17.1881,16.9167,17.1217,1826800.0],["2012-12-26",17.1217,17.1398,16.8624,16.9106,2835500.0],["2012-12-27",16.9348,17.0312,16.5729,16.8865,3018000.0],["2012-12-28",16.8021,16.8925,16.6091,16.6332,2797400.0],["2012-12-31",16.6332,16.8081,16.5066,16.7779,6013300.0],["2013-01-02",17.1881,17.5801,17.1036,17.5801,6595000.0],["2013-01-03",17.562,17.7188,17.4836,17.5801,3967200.0],["2013-01-04",17.6404,17.8334,17.5921,17.7248,3639400.0],["2013-01-07",17.6705,17.8394,17.6223,17.7791,2460400.0],["2013-01-08",17.7248,17.8997,17.369,17.8997,5202600.0],["2013-01-09",17.9299,18.3701,17.8635,18.3098,6459600.0],["2013-01-10",18.3641,18.4485,18.2796,18.4184,4510600.0],["2013-01-11",18.4063,18.5993,18.346,18.5752,3224500.0],["2013-01-14",18.5752,18.6113,18.358,18.5752,2478700.0],["2013-01-15",18.4184,18.551,18.2193,18.4425,5130700.0],["2013-01-16",18.3882,18.4545,18.2977,18.352,3237600.0],["2013-01-17",18.4063,18.6958,18.3822,18.5691,4021000.0],["2013-01-18",18.5872,18.5993,18.3038,18.4726,3826300.0],["2013-01-22",18.545,18.7681,18.545,18.7681,5088100.0],["2013-01-23",18.7199,18.9069,18.6837,18.8888,3885400.0],["2013-01-24",18.8948,19.1421,18.8285,18.9973,4320900.0],["2013-01-25",18.6958,18.7862,18.0625,18.6656,9762800.0],["2013-01-28",18.6294,18.8164,18.0746,18.1289,8334400.0],["2013-01-29",18.147,18.4545,18.147,18.4425,4443100.0],["2013-01-30",18.3882,18.4364,17.8997,18.0263,5750300.0],["2013-01-31",18.0324,18.2495,17.9298,18.1651,4040300.0],["2013-02-01",18.3279,18.3882,18.1228,18.3279,6274100.0],["2013-02-04",18.0927,18.4787,18.0927,18.3761,4662000.0],["2013-02-05",18.4847,18.7621,18.4606,18.6777,5578100.0],["2013-02-06",18.6475,18.744,18.4968,18.6777,3595900.0],["2013-02-07",18.6355,18.6656,18.0806,18.1409,6393400.0],["2013-02-08",18.2073,18.3339,18.0263,18.2193,5647200.0],["2013-02-11",18.2133,18.2254,18.0686,18.1771,3833800.0],["2013-02-12",18.1952,18.3641,18.1108,18.2796,5386100.0],["2013-02-13",18.4425,18.4968,18.34,18.3822,3285800.0],["2013-02-14",18.352,18.3822,18.1832,18.358,3147900.0],["2013-02-15",18.3882,18.4907,18.3339,18.4847,3745500.0],["2013-02-19",18.6415,18.6415,18.3882,18.5932,5543200.0],["2013-02-20",18.5932,18.6234,17.9479,17.96,6671000.0],["2013-02-21",17.966,17.9721,17.4534,17.5559,7941300.0],["2013-02-22",17.6826,17.9298,17.6585,17.9238,2847000.0],["2013-02-25",17.9902,18.1228,17.3569,17.3569,5381300.0],["2013-02-26",17.5318,17.7369,17.3871,17.7007,5537900.0],["2013-02-27",17.7128,18.0768,17.6279,17.9615,3997000.0],["2013-02-28",17.9615,18.0586,17.8402,17.8402,3509600.0],["2013-03-01",17.7735,17.9858,17.5308,17.9373,4018600.0],["2013-03-04",17.9372,18.2163,17.9069,18.1678,2915000.0],["2013-03-05",18.2284,18.5317,18.1738,18.4286,3573200.0],["2013-03-06",18.5257,18.6045,18.3315,18.3558,3360700.0],["2013-03-07",18.3558,18.3983,18.1981,18.3073,2992400.0],["2013-03-08",18.3679,18.4711,18.1314,18.3437,3458800.0],["2013-03-11",18.3255,18.5135,18.2709,18.5075,3019800.0],["2013-03-12",18.4468,18.5014,18.3073,18.3194,2741600.0],["2013-03-13",18.3194,18.4347,18.1799,18.4043,2402100.0],["2013-03-14",18.4225,18.6955,18.4043,18.6955,4023900.0],["2013-03-15",18.6227,18.6834,18.4347,18.5317,5384600.0],["2013-03-18",18.3315,18.4347,18.2042,18.3194,3971000.0],["2013-03-19",18.5681,18.7258,18.4893,18.6348,4696900.0],["2013-03-20",18.738,19.0716,18.6773,19.0473,5046600.0],["2013-03-21",18.8957,18.9563,18.647,18.653,3251700.0],["2013-03-22",18.7198,18.8532,18.5621,18.8108,2384500.0],["2013-03-25",18.926,19.0473,18.6106,18.7137,2969800.0],["2013-03-26",18.8411,18.9563,18.7683,18.7986,2141200.0],["2013-03-27",18.7137,18.829,18.5742,18.8108,1823300.0],["2013-03-28",18.829,19.0595,18.7501,19.0352,3860600.0],["2013-04-01",19.0231,19.1141,18.7744,19.0049,3136300.0],["2013-04-02",19.0534,19.2354,19.0231,19.1686,3635500.0],["2013-04-03",19.2111,19.2111,18.2527,18.3922,7263100.0],["2013-04-04",18.4529,18.9503,18.4407,18.9381,3703500.0],["2013-04-05",18.5681,18.926,18.3922,18.9018,3691600.0],["2013-04-08",18.8896,19.0959,18.7076,19.0959,2559400.0],["2013-04-09",19.108,19.1323,18.8775,18.9685,2641500.0],["2013-04-10",18.9806,19.2051,18.9078,19.1869,2913400.0],["2013-04-11",19.1808,19.3264,19.108,19.2354,3250800.0],["2013-04-12",19.1929,19.3931,19.1808,19.2778,3238600.0],["2013-04-15",19.1687,19.2596,18.4529,18.4529,5789900.0],["2013-04-16",18.6955,18.8957,18.4771,18.562,5917500.0],["2013-04-17",18.4468,18.4771,17.7371,18.0404,8315500.0],["2013-04-18",18.1132,18.1253,17.5369,17.7674,6632600.0],["2013-04-19",17.8827,18.3133,17.8705,18.101,5549900.0],["2013-04-22",18.1981,18.3437,17.8159,18.2284,4350700.0],["2013-04-23",18.3315,18.7926,18.3073,18.653,4329800.0],["2013-04-24",18.6955,19.108,18.6955,19.0534,5158400.0],["2013-04-25",19.0898,19.1141,18.8229,19.0352,5645000.0],["2013-04-26",19.3203,19.4113,18.4893,18.5196,6373500.0],["2013-04-29",18.6227,18.6773,18.3315,18.4589,3557400.0],["2013-04-30",18.3983,18.5257,18.2709,18.5075,4011600.0],["2013-05-01",18.4165,18.5863,18.2345,18.283,4239500.0],["2013-05-02",18.3315,18.4832,18.2406,18.3497,3223900.0],["2013-05-03",18.5257,18.7562,18.4407,18.5924,3280300.0],["2013-05-06",18.5924,18.8593,18.5135,18.829,2583600.0],["2013-05-07",18.9199,19.108,18.7865,19.0352,2655400.0],["2013-05-08",18.9009,19.1695,18.8154,19.1268,3056000.0],["2013-05-09",19.2245,19.7373,19.1695,19.4198,6350400.0],["2013-05-10",19.4076,19.4259,19.084,19.1634,3169800.0],["2013-05-13",19.084,19.1695,18.8032,18.8643,3468800.0],["2013-05-14",19.2306,19.7006,19.1573,19.6945,7027800.0],["2013-05-15",19.6823,19.7556,19.487,19.7495,4002900.0],["2013-05-16",19.6396,19.78,19.4015,19.5175,4376000.0],["2013-05-17",19.6274,19.8411,19.6091,19.8288,4308900.0],["2013-05-20",19.8411,19.9448,19.7129,19.7617,2989000.0],["2013-05-21",19.7556,19.9265,19.6213,19.9021,3565000.0],["2013-05-22",19.8533,20.2928,19.603,19.7373,8284300.0],["2013-05-23",19.4564,19.7067,19.3221,19.5663,4595000.0],["2013-05-24",19.4992,19.5419,19.3099,19.3771,3629100.0],["2013-05-28",19.6701,19.8716,19.3649,19.4137,5319300.0],["2013-05-29",19.255,19.3099,18.5041,18.6384,7242300.0],["2013-05-30",18.6994,18.7544,18.1011,18.1073,8963000.0],["2013-05-31",18.1988,18.5163,18.034,18.2049,8577600.0],["2013-06-03",18.3087,18.6018,18.15,18.3514,6592400.0],["2013-06-04",18.3148,18.4125,17.8264,17.8447,5660600.0],["2013-06-05",17.8142,17.8264,17.1976,17.2892,9124000.0],["2013-06-06",17.277,17.7165,17.2037,17.7165,5245800.0],["2013-06-07",17.802,17.8631,17.5029,17.7226,4136400.0],["2013-06-10",18.0096,18.0218,17.57,17.7654,5194900.0],["2013-06-11",17.4784,17.6921,17.2648,17.5151,4695700.0],["2013-06-12",17.6494,17.6799,16.929,16.9656,5804200.0],["2013-06-13",16.929,17.5212,16.8557,17.4662,6409600.0],["2013-06-14",17.4479,17.6555,17.2342,17.2709,3645700.0],["2013-06-17",17.7043,17.9241,17.4907,17.4968,10177800.0],["2013-06-18",17.3991,17.5639,17.1121,17.2403,14434500.0],["2013-06-19",17.1854,17.2464,16.6421,16.6726,38634400.0],["2013-06-20",16.6421,16.8008,16.3918,16.5017,16053300.0],["2013-06-21",16.6665,16.8374,16.4284,16.7397,12985300.0],["2013-06-24",16.4833,16.874,16.1048,16.4894,9510800.0],["2013-06-25",16.7153,16.9046,16.5139,16.8008,8218600.0],["2013-06-26",16.9351,17.0633,16.8496,16.929,5574600.0],["2013-06-27",17.0023,17.4235,16.9168,17.2159,9039000.0],["2013-06-28",17.1732,17.5151,16.9656,17.393,13485200.0],["2013-07-01",17.4113,17.5822,17.1244,17.1549,4608800.0],["2013-07-02",17.1305,17.5395,17.0999,17.4235,5017800.0],["2013-07-03",17.2892,17.4479,17.2098,17.3747,2094100.0],["2013-07-05",17.4479,17.4723,17.106,17.2831,3523800.0],["2013-07-08",17.4357,17.5517,17.2831,17.3258,3745600.0],["2013-07-09",17.3991,17.6982,17.3563,17.5395,4153300.0],["2013-07-10",17.4968,17.6128,17.3808,17.5456,3304300.0],["2013-07-11",17.7471,17.9363,17.7043,17.918,5066600.0],["2013-07-12",17.9241,18.0462,17.8325,18.0401,2802000.0],["2013-07-15",17.9485,18.0096,17.8081,17.9241,2392500.0],["2013-07-16",17.918,18.0584,17.8264,17.9241,3716000.0],["2013-07-17",17.9363,18.0218,17.8325,17.8692,3460800.0],["2013-07-18",17.9424,18.1134,17.8814,18.0706,3558300.0],["2013-07-19",18.0157,18.2294,17.8875,18.2294,3823400.0],["2013-07-22",18.2232,18.2293,17.9668,18.0096,3311900.0],["2013-07-23",18.0767,18.095,17.8936,17.9058,3512700.0],["2013-07-24",17.9363,17.9607,17.4907,17.6189,4107400.0],["2013-07-25",17.5639,17.7959,17.4113,17.7898,5344500.0],["2013-07-26",17.9241,18.0462,17.3258,17.5822,5596200.0],["2013-07-29",17.2648,17.3319,16.8313,17.0877,7941700.0],["2013-07-30",17.0938,17.3075,17.0938,17.2281,4982600.0],["2013-07-31",17.2159,17.6372,17.0267,17.338,6216700.0],["2013-08-01",17.4296,17.57,17.2465,17.2831,4559000.0],["2013-08-02",17.2404,17.2892,17.0511,17.0816,4457900.0],["2013-08-05",17.0816,17.2831,17.0389,17.1915,3852700.0],["2013-08-06",17.1854,17.3563,17.1549,17.2037,3780000.0],["2013-08-07",17.1122,17.1488,16.8374,16.8496,3434200.0],["2013-08-08",16.8863,16.9229,16.6482,16.6787,5406500.0],["2013-08-09",16.6665,16.9961,16.636,16.9778,4598300.0],["2013-08-12",16.8985,16.929,16.6421,16.6787,3569300.0],["2013-08-13",16.7336,16.752,16.3612,16.4772,4520800.0],["2013-08-14",16.7703,17.2281,16.6543,16.9656,6994100.0],["2013-08-15",16.6115,16.7642,16.3673,16.5871,6707200.0],["2013-08-16",16.5383,16.8008,16.4528,16.52,5440300.0],["2013-08-19",16.4833,16.5383,16.2636,16.2697,3438800.0],["2013-08-20",16.4284,16.8069,16.4101,16.697,5690800.0],["2013-08-21",16.7398,16.8924,16.4772,16.6787,3821000.0],["2013-08-22",16.7703,16.8069,16.6115,16.7764,3537300.0],["2013-08-23",16.8069,16.9839,16.6787,16.9778,3542100.0],["2013-08-26",17.0389,17.2465,16.9229,17.0694,3468000.0],["2013-08-27",16.8863,16.9778,16.6787,16.6848,4022400.0],["2013-08-28",16.6786,17.171,16.5986,17.0233,4793600.0],["2013-08-29",16.9741,17.2202,16.931,17.0602,3331900.0],["2013-08-30",17.0479,17.0541,16.7894,16.851,4446200.0],["2013-09-03",16.9679,16.9864,16.5617,16.6786,4091100.0],["2013-09-04",16.654,16.814,16.5986,16.6786,4141700.0],["2013-09-05",16.8879,17.1525,16.8325,17.0848,5957200.0],["2013-09-06",17.2633,17.688,17.091,17.5464,8061500.0],["2013-09-09",17.5834,17.9095,17.4356,17.8172,6186100.0],["2013-09-10",17.8849,17.9034,17.528,17.7126,4577700.0],["2013-09-11",17.6449,17.6818,17.3618,17.4972,4316600.0],["2013-09-12",17.5464,17.6141,17.331,17.4295,3260100.0],["2013-09-13",17.4541,17.5526,17.368,17.4726,2707800.0],["2013-09-16",17.8172,17.9526,17.5895,17.7064,3329800.0],["2013-09-17",17.7372,17.8111,17.5526,17.5895,2612900.0],["2013-09-18",17.528,18.0265,17.3126,18.0265,6018100.0],["2013-09-19",18.0203,18.2419,17.9465,18.0142,5100100.0],["2013-09-20",18.0019,18.0573,17.6572,17.7311,5027700.0],["2013-09-23",17.6449,17.7372,17.3372,17.3926,4364500.0],["2013-09-24",17.4418,17.7188,17.3679,17.448,4756300.0],["2013-09-25",17.5033,17.688,17.4418,17.5587,3709400.0],["2013-09-26",17.6141,17.8234,17.5834,17.7372,3174100.0],["2013-09-27",17.6387,17.8418,17.571,17.8049,3005300.0],["2013-09-30",17.6388,17.7434,17.491,17.6203,3782700.0],["2013-10-01",17.6757,17.9896,17.6141,17.928,3334200.0],["2013-10-02",17.8172,17.9711,17.7003,17.8911,3023100.0],["2013-10-03",17.8049,17.8788,17.4418,17.7064,3736300.0],["2013-10-04",17.6572,17.7741,17.5033,17.5957,3169600.0],["2013-10-07",17.4356,17.7003,17.3864,17.6018,3193100.0],["2013-10-08",17.5403,17.6141,17.3064,17.3064,4215400.0],["2013-10-09",17.3495,17.5218,17.2387,17.3864,3367500.0],["2013-10-10",17.5526,17.8172,17.5157,17.8111,3820200.0],["2013-10-11",17.6941,18.0572,17.6941,18.0572,2798600.0],["2013-10-14",17.8788,18.0572,17.7926,18.0326,2218600.0],["2013-10-15",17.9342,18.0326,17.7064,17.7126,3239800.0],["2013-10-16",17.8172,18.1065,17.7557,18.0942,3616900.0],["2013-10-17",18.0019,18.5435,17.9588,18.4696,3770000.0],["2013-10-18",18.5742,18.6542,18.445,18.5311,3318700.0],["2013-10-21",18.5004,18.8327,18.285,18.5188,6038800.0],["2013-10-22",18.4573,18.7773,18.4204,18.6665,3784900.0],["2013-10-23",18.6235,18.7589,18.5312,18.7466,3839800.0],["2013-10-24",18.7404,18.7712,18.5742,18.6481,4620300.0],["2013-10-25",19.6205,19.6943,19.0297,19.3189,7751900.0],["2013-10-28",19.3189,19.3743,19.1097,19.2881,3988100.0],["2013-10-29",19.2328,19.2512,18.9066,19.0481,3909000.0],["2013-10-30",19.0791,19.2279,18.8622,18.887,5532000.0],["2013-10-31",18.9118,19.0605,18.7134,18.856,5022500.0],["2013-11-01",18.8498,18.9551,18.577,18.8064,3619400.0],["2013-11-04",19.0543,19.0915,18.732,18.825,3473100.0],["2013-11-05",18.7134,18.7134,18.2361,18.2857,6536900.0],["2013-11-06",18.4097,18.4345,18.1865,18.2051,3058600.0],["2013-11-07",18.2671,18.3725,18.013,18.0564,3778000.0],["2013-11-08",17.9882,18.1803,17.703,18.1617,4818500.0],["2013-11-11",18.0935,18.1927,17.9262,18.044,2971000.0],["2013-11-12",18.044,18.1121,17.8642,18.0688,3438000.0],["2013-11-13",18.0254,18.4593,17.9572,18.4283,5184500.0],["2013-11-14",18.2733,18.5832,18.2733,18.5088,4699700.0],["2013-11-15",18.4531,18.5336,18.3787,18.4345,3427100.0],["2013-11-18",18.5027,18.5584,18.3415,18.3849,2609900.0],["2013-11-19",18.3911,18.4531,18.2919,18.3539,2058300.0],["2013-11-20",18.3601,18.5584,18.0254,18.0812,3987000.0],["2013-11-21",18.1245,18.2981,18.0874,18.2485,3701500.0],["2013-11-22",18.2981,18.3477,18.1307,18.3229,3024400.0],["2013-11-25",18.2485,18.4283,18.1307,18.3167,2688300.0],["2013-11-26",18.3229,18.5088,18.2547,18.3415,3183700.0],["2013-11-27",18.4717,19.0171,18.4097,18.9613,3742700.0],["2013-11-29",18.9056,18.9613,18.546,18.6762,2601600.0],["2013-12-02",18.6576,18.7506,18.3353,18.3477,4219700.0],["2013-12-03",18.2857,18.3725,18.2113,18.2795,3159200.0],["2013-12-04",18.1865,18.2485,17.982,18.2299,4490800.0],["2013-12-05",18.2113,18.3043,18.0564,18.2361,3641800.0],["2013-12-06",18.3849,18.5584,18.2361,18.4841,2676600.0],["2013-12-09",18.5708,18.763,18.4841,18.6452,4416700.0],["2013-12-10",18.608,18.8126,18.5584,18.5894,3572700.0],["2013-12-11",18.5894,18.5894,18.0998,18.1617,3198400.0],["2013-12-12",18.3105,18.5336,18.2423,18.3663,3877600.0],["2013-12-13",18.4779,18.7258,18.4531,18.6018,4182000.0],["2013-12-16",18.7134,18.9737,18.6514,18.9737,4291900.0],["2013-12-17",18.8808,18.9242,18.5584,18.6576,5354900.0],["2013-12-18",18.8126,19.4634,18.701,19.4572,9472900.0],["2013-12-19",19.3085,19.5192,19.2341,19.3828,4541200.0],["2013-12-20",19.3642,19.5998,19.3271,19.4634,5437900.0],["2013-12-23",19.5378,19.6556,19.4014,19.42,2971200.0],["2013-12-24",19.4386,19.5502,19.358,19.389,1479100.0],["2013-12-26",19.4944,19.5874,19.3333,19.42,2140200.0],["2013-12-27",19.5006,19.5006,19.3209,19.4014,1508200.0],["2013-12-30",19.42,19.513,19.3952,19.482,1852000.0],["2013-12-31",19.4758,19.5874,19.4014,19.5688,2898800.0],["2014-01-02",19.451,19.575,19.3209,19.3828,2749500.0],["2014-01-03",19.3271,19.5812,19.3271,19.4262,1945900.0],["2014-01-06",19.4696,19.482,19.0915,19.2279,3340600.0],["2014-01-07",19.2093,19.389,18.8994,19.2837,4501200.0],["2014-01-08",19.2155,19.2403,18.9489,19.1039,4590100.0],["2014-01-09",19.2031,19.2465,19.0109,19.2155,2776000.0],["2014-01-10",19.2837,19.4138,19.2031,19.2527,2137500.0],["2014-01-13",19.1597,19.2403,18.8932,18.9551,2062700.0],["2014-01-14",19.0233,19.2651,18.9799,19.1783,2140800.0],["2014-01-15",19.2093,19.3456,19.1163,19.2465,2083300.0],["2014-01-16",19.2217,19.4014,19.2155,19.3209,2552600.0],["2014-01-17",19.3581,19.3704,19.1535,19.1969,2515700.0],["2014-01-21",19.2403,19.358,19.1535,19.3085,2417100.0],["2014-01-22",19.3209,19.4386,19.2527,19.2837,2194200.0],["2014-01-23",19.1535,19.2527,18.9242,18.9427,4261700.0],["2014-01-24",18.8498,18.9799,18.6948,18.7134,4900300.0],["2014-01-27",18.732,19.0171,18.6638,18.8002,4263600.0],["2014-01-28",18.8808,19.2465,18.8746,19.0481,3821600.0],["2014-01-29",18.9179,19.1163,18.8436,18.9303,2868500.0],["2014-01-30",19.0605,19.1473,18.9551,19.0729,2776700.0],["2014-01-31",18.5522,18.763,18.3849,18.5212,6995700.0],["2014-02-03",18.5212,18.67,18.0935,18.2175,4851600.0],["2014-02-04",18.2485,18.3787,18.1121,18.2299,3551100.0],["2014-02-05",18.1741,18.1803,17.8766,18.0192,5450700.0],["2014-02-06",18.0502,18.3539,18.013,18.2919,2923500.0],["2014-02-07",18.3725,18.5336,18.1927,18.5212,3376600.0],["2014-02-10",18.4965,18.6142,18.3477,18.6018,2944200.0],["2014-02-11",18.577,18.7444,18.4965,18.7134,2528200.0],["2014-02-12",18.7382,18.7878,18.6018,18.7692,2673300.0],["2014-02-13",18.6638,18.8746,18.6452,18.8374,2301600.0],["2014-02-14",18.794,18.9242,18.763,18.8746,2158800.0],["2014-02-18",18.8684,18.9365,18.7816,18.9118,2122700.0],["2014-02-19",18.8436,18.9613,18.7506,18.8126,3485100.0],["2014-02-20",18.8126,18.9675,18.7754,18.8746,2719500.0],["2014-02-21",18.856,18.8622,18.6762,18.7072,2989500.0],["2014-02-24",18.7134,18.8622,18.7072,18.7258,3287000.0],["2014-02-25",18.732,18.7382,18.5089,18.546,4589000.0],["2014-02-26",18.596,18.7771,18.546,18.6397,3814400.0],["2014-02-27",18.6647,18.7209,18.3462,18.4274,4603300.0],["2014-02-28",18.4524,18.5148,18.3087,18.4274,5391600.0],["2014-03-03",18.34,18.4399,18.2276,18.2838,4772000.0],["2014-03-04",18.4836,18.5086,18.3774,18.4961,5296100.0],["2014-03-05",18.4773,18.6459,18.3525,18.621,5059300.0],["2014-03-06",18.6335,18.9145,18.6335,18.8333,2912000.0],["2014-03-07",18.877,18.9082,18.596,18.6022,3323400.0],["2014-03-10",18.6022,18.6397,18.4836,18.5273,3561500.0],["2014-03-11",18.5835,18.5835,18.4087,18.4836,2474300.0],["2014-03-12",18.4149,18.5773,18.4149,18.4836,2549300.0],["2014-03-13",18.5336,18.646,18.34,18.596,5842600.0],["2014-03-14",18.5773,18.7646,18.5773,18.646,3710000.0],["2014-03-17",18.7146,18.7459,18.2963,18.315,4801600.0],["2014-03-18",18.34,18.4961,18.2775,18.4898,4133500.0],["2014-03-19",18.5336,18.5336,18.1152,18.2151,4369600.0],["2014-03-20",18.1776,18.2838,18.0402,18.2838,3591400.0],["2014-03-21",18.4024,18.5023,18.2213,18.29,4288200.0],["2014-03-24",18.315,18.3275,18.1714,18.2526,2511100.0],["2014-03-25",18.34,18.4024,18.1464,18.265,2475500.0],["2014-03-26",18.3025,18.34,18.034,18.0402,2459800.0],["2014-03-27",18.0902,18.0902,17.8779,18.009,4611500.0],["2014-03-28",18.1027,18.2775,18.0652,18.2213,2596800.0],["2014-03-31",18.3337,18.4087,18.1526,18.3275,2350600.0],["2014-04-01",18.2588,18.6022,18.1339,18.6022,3754600.0],["2014-04-02",18.6022,18.6085,18.3837,18.4024,3046400.0],["2014-04-03",18.4211,18.6085,18.3275,18.5773,4277700.0],["2014-04-04",18.6085,18.6647,18.4524,18.4836,3598500.0],["2014-04-07",18.4649,18.5148,18.1027,18.1152,4037900.0],["2014-04-08",18.0777,18.2088,17.7967,17.8279,7066000.0],["2014-04-09",17.8467,18.0527,17.6156,17.9029,5372500.0],["2014-04-10",17.8779,18.009,17.5407,17.6031,3402700.0],["2014-04-11",17.5407,17.6156,17.2847,17.3096,4001100.0],["2014-04-14",17.4283,17.447,17.2347,17.4158,2676400.0],["2014-04-15",17.4033,17.4595,17.1598,17.3346,3801000.0],["2014-04-16",17.4782,17.4845,17.2722,17.422,3417400.0],["2014-04-17",17.3533,17.4533,17.2784,17.4033,4481900.0],["2014-04-21",17.422,17.6219,17.3846,17.6094,2254300.0],["2014-04-22",17.6094,17.7967,17.4845,17.7655,3032500.0],["2014-04-23",17.753,17.9528,17.5969,17.8591,4220200.0],["2014-04-24",17.8841,17.984,17.7967,17.9466,3611700.0],["2014-04-25",18.0153,18.5148,17.9591,18.4336,4606600.0],["2014-04-28",18.5023,18.6709,18.4024,18.6147,3843400.0],["2014-04-29",18.646,18.6897,18.5523,18.6834,2857500.0],["2014-04-30",18.6647,18.7334,18.5523,18.6397,3385900.0],["2014-05-01",18.5835,18.7022,18.4461,18.6897,3442300.0],["2014-05-02",18.6522,18.8208,18.596,18.6959,2722400.0],["2014-05-05",18.6397,18.9145,18.621,18.8957,3228500.0],["2014-05-06",18.852,18.9707,18.7209,18.8957,3828100.0],["2014-05-07",18.9461,19.1473,18.8769,19.1348,2500300.0],["2014-05-08",19.0907,19.248,18.9146,18.9775,2930500.0],["2014-05-09",18.9712,19.0844,18.8517,19.0593,2570200.0],["2014-05-12",19.1473,19.2165,19.0467,19.0781,2256500.0],["2014-05-13",19.1725,19.3046,19.0278,19.0467,2679700.0],["2014-05-14",19.097,19.336,19.0278,19.1725,3700800.0],["2014-05-15",19.1473,19.1536,18.7636,18.9146,2330700.0],["2014-05-16",18.9398,19.1536,18.9209,19.0656,2831700.0],["2014-05-19",19.0593,19.0781,18.8894,19.0027,2628600.0],["2014-05-20",18.9209,19.0215,18.7196,18.8014,2270900.0],["2014-05-21",18.8454,19.0593,18.8202,19.0278,3153600.0],["2014-05-22",19.0152,19.204,18.9461,19.0907,22033700.0],["2014-05-23",19.1222,19.4807,18.9649,19.4178,11135700.0],["2014-05-27",19.4178,19.5688,19.3486,19.4367,6102000.0],["2014-05-28",19.4367,19.6254,19.3172,19.5688,5376500.0],["2014-05-29",19.6191,19.8015,19.5436,19.6694,6095500.0],["2014-05-30",19.6443,19.7889,19.6065,19.7638,3969800.0],["2014-06-02",19.7889,19.8141,19.726,19.7826,3485200.0],["2014-06-03",19.6694,19.7009,19.4807,19.5499,6597700.0],["2014-06-04",19.5185,19.5373,19.3172,19.487,12129200.0],["2014-06-05",19.4807,19.7197,19.3989,19.682,16633300.0],["2014-06-06",19.7135,19.8707,19.6883,19.7135,10570800.0],["2014-06-09",19.7009,19.7952,19.6254,19.7009,7108000.0],["2014-06-10",19.6568,19.7512,19.5688,19.6505,7185000.0],["2014-06-11",19.5625,19.6317,19.4241,19.5876,8965500.0],["2014-06-12",19.5059,19.5436,19.3549,19.4304,6729100.0],["2014-06-13",19.4367,19.4681,19.2417,19.3989,3508500.0],["2014-06-16",19.3486,19.4241,19.1851,19.4115,6107400.0],["2014-06-17",19.3549,19.4681,19.3172,19.4556,3608100.0],["2014-06-18",19.443,19.4619,19.204,19.4115,5437400.0],["2014-06-19",19.3864,19.4619,19.3172,19.4178,4391500.0],["2014-06-20",19.3927,19.5751,19.2668,19.5499,7489700.0],["2014-06-23",19.5499,19.7575,19.5059,19.6443,7839300.0],["2014-06-24",19.5939,20.3802,19.5939,20.2355,15597500.0],["2014-06-25",20.2104,20.3551,19.9902,20.3299,18857600.0],["2014-06-26",20.3362,20.6004,20.3236,20.5689,17516300.0],["2014-06-27",20.5438,20.6759,20.2544,20.4934,27737900.0],["2014-06-30",20.5752,20.9212,20.4305,20.8142,21265300.0],["2014-07-01",20.8017,20.8142,20.3802,20.4117,22728500.0],["2014-07-02",20.5501,20.852,20.4746,20.6947,13178100.0],["2014-07-03",20.6255,21.2294,20.5312,20.896,57594700.0],["2014-07-07",20.8142,20.9023,20.6633,20.8709,11445600.0],["2014-07-08",20.9023,21.135,20.7828,20.9778,11892100.0],["2014-07-09",20.9841,21.0595,20.7891,20.8205,8624600.0],["2014-07-10",20.6381,20.7576,20.4683,20.4872,11816300.0],["2014-07-11",20.4871,20.5815,20.2292,20.3676,9856000.0],["2014-07-14",20.3739,20.4117,20.2355,20.2796,9145200.0],["2014-07-15",20.3865,20.5249,20.3047,20.311,9120600.0],["2014-07-16",20.3991,20.4431,20.2481,20.3928,6652200.0],["2014-07-17",20.2859,20.4934,20.2355,20.2859,7772700.0],["2014-07-18",20.3362,20.5249,20.2859,20.4934,6425700.0],["2014-07-21",20.4557,20.462,20.2481,20.2922,3997500.0],["2014-07-22",20.4242,20.462,20.2984,20.2984,3673400.0],["2014-07-23",20.3047,20.3676,20.1852,20.2041,3078300.0],["2014-07-24",20.2418,20.2922,20.0972,20.1601,3152400.0],["2014-07-25",20.0846,20.1915,20.028,20.0783,2034100.0],["2014-07-28",20.0909,20.3173,20.0343,20.2984,4861300.0],["2014-07-29",20.2984,20.3047,20.0972,20.1034,3622000.0],["2014-07-30",20.1852,20.2607,19.8896,20.0154,3784000.0],["2014-07-31",19.9588,20.0028,19.6883,19.7009,5407000.0],["2014-08-01",20.0594,20.1286,19.5562,19.6443,5706900.0],["2014-08-04",19.8581,19.9588,19.7135,19.8833,2917900.0],["2014-08-05",19.8267,19.9462,19.6946,19.7638,2677700.0],["2014-08-06",19.6694,19.9336,19.6002,19.8833,2161200.0],["2014-08-07",19.9147,19.9588,19.7952,19.8456,1653100.0],["2014-08-08",19.877,20.1286,19.7701,20.1286,2506200.0],["2014-08-11",20.1286,20.2796,20.0909,20.1915,2838600.0],["2014-08-12",20.1538,20.3928,20.1349,20.3362,2225200.0],["2014-08-13",20.3991,20.4242,20.267,20.3425,1438600.0],["2014-08-14",20.5123,20.852,20.4431,20.7954,3871400.0],["2014-08-15",20.8394,20.8708,20.6507,20.7325,2292600.0],["2014-08-18",20.852,21.0218,20.8457,21.0218,2766700.0],["2014-08-19",21.0533,21.4055,20.9967,21.3678,3817700.0],["2014-08-20",21.3049,21.481,21.2483,21.4495,3470600.0],["2014-08-21",21.4495,21.6508,21.4495,21.6257,4236500.0],["2014-08-22",21.5691,21.6445,21.5502,21.5628,2027500.0],["2014-08-25",21.6949,21.7074,21.5879,21.676,1862200.0],["2014-08-26",21.6508,21.7641,21.5376,21.5628,2686800.0],["2014-08-27",21.6389,21.7785,21.5691,21.6579,1910200.0],["2014-08-28",21.5564,21.6643,21.493,21.5374,2289400.0],["2014-08-29",21.5818,21.6326,21.4866,21.5374,2970700.0],["2014-09-02",21.5691,21.6516,21.5184,21.5628,1858300.0],["2014-09-03",21.5945,21.6643,21.4866,21.4993,3485400.0],["2014-09-04",21.6262,21.6833,21.4232,21.5057,2925600.0],["2014-09-05",21.4359,21.5945,21.4359,21.5374,4020400.0],["2014-09-08",21.5501,21.6262,21.512,21.5691,2507800.0],["2014-09-09",21.512,21.5945,21.4169,21.4676,2389400.0],["2014-09-10",21.4295,21.493,21.2836,21.3978,1686900.0],["2014-09-11",21.2963,21.4486,21.271,21.3725,1783400.0],["2014-09-12",21.3534,21.3534,20.8649,20.9918,4702100.0],["2014-09-15",20.9791,21.0933,20.8269,20.8903,2697300.0],["2014-09-16",20.903,21.1124,20.8713,20.9982,4143700.0],["2014-09-17",21.0362,21.1758,20.8396,20.8649,2928600.0],["2014-09-18",20.8649,20.9411,20.5985,20.7,4132200.0],["2014-09-19",20.7698,20.8269,20.516,20.5477,4896800.0],["2014-09-22",20.5541,20.6302,20.2052,20.2179,4492700.0],["2014-09-23",20.1417,20.3067,20.0656,20.0783,3816500.0],["2014-09-24",20.072,20.5287,20.0149,20.4082,3414400.0],["2014-09-25",20.3701,20.3955,20.2052,20.275,2848200.0],["2014-09-26",20.2559,20.5224,20.1862,20.5033,3235400.0],["2014-09-29",20.3638,20.5224,20.2813,20.4589,3181400.0],["2014-09-30",20.4526,20.4843,20.2115,20.2115,3018800.0],["2014-10-01",20.2115,20.2877,20.0593,20.1608,3906400.0],["2014-10-02",20.1671,20.4399,20.0529,20.3384,3101800.0],["2014-10-03",20.4209,20.6429,20.3701,20.5668,2609000.0],["2014-10-06",20.5985,20.7381,20.3955,20.4399,2691300.0],["2014-10-07",20.3765,20.497,20.1862,20.1925,2570600.0],["2014-10-08",20.1925,20.4462,20.1798,20.3765,6841800.0],["2014-10-09",20.3765,20.497,20.1037,20.1544,5709800.0],["2014-10-10",20.1735,20.6112,20.1227,20.3003,4860800.0],["2014-10-13",20.313,20.681,20.313,20.3765,3470400.0],["2014-10-14",20.5033,20.8967,20.3765,20.6175,3843400.0],["2014-10-15",20.4145,20.6239,20.0529,20.3574,4720500.0],["2014-10-16",20.1671,20.7254,20.11,20.5477,4344900.0],["2014-10-17",20.719,20.9664,20.6556,20.9284,4801400.0],["2014-10-20",20.8713,21.106,20.7888,21.0933,3011200.0],["2014-10-21",21.1885,21.5374,21.0362,21.3661,2371200.0],["2014-10-22",21.3788,21.493,21.0679,21.106,3158500.0],["2014-10-23",21.2519,21.5057,21.2075,21.4042,2401400.0],["2014-10-24",21.3534,21.5374,21.2519,21.4993,2678900.0],["2014-10-27",21.4803,21.6008,21.3407,21.5881,2514300.0],["2014-10-28",21.6325,21.6516,21.4042,21.6516,2516900.0],["2014-10-29",21.6516,21.658,21.0629,21.1653,4234700.0],["2014-10-30",21.1525,21.5172,21.0438,21.4596,4727000.0],["2014-10-31",21.5364,21.7795,21.1333,21.6644,4841500.0],["2014-11-03",21.6772,22.0035,21.6772,21.9331,3013800.0],["2014-11-04",21.9395,22.0675,21.7796,22.0483,2763400.0],["2014-11-05",22.0931,22.0931,21.8755,21.9971,3056200.0],["2014-11-06",21.9907,22.0611,21.8179,21.9075,2924200.0],["2014-11-07",21.8691,22.0675,21.8499,21.9459,2184200.0],["2014-11-10",21.8691,22.0995,21.8627,22.0163,2233600.0],["2014-11-11",22.0035,22.0803,21.8883,21.9139,2212500.0],["2014-11-12",21.9139,21.9843,21.6836,21.7731,4874700.0],["2014-11-13",21.7732,21.9331,21.6836,21.722,1644200.0],["2014-11-14",21.7348,21.8307,21.6068,21.69,2878300.0],["2014-11-17",21.69,21.8371,21.6708,21.7731,1929400.0],["2014-11-18",21.7668,22.0611,21.7604,22.0035,2794200.0],["2014-11-19",21.9843,22.0355,21.8307,21.8819,4018400.0],["2014-11-20",21.7732,21.9331,21.754,21.8691,4735200.0],["2014-11-21",22.0227,22.0547,21.9139,21.9779,4736700.0],["2014-11-24",22.0739,22.3362,22.0547,22.285,2835800.0],["2014-11-25",22.3234,22.5793,22.221,22.5409,3459700.0],["2014-11-26",22.6177,22.7393,22.2978,22.3426,3436600.0],["2014-11-28",22.413,22.6113,22.3874,22.5921,1731400.0],["2014-12-01",22.5793,22.6817,22.4898,22.4961,2620000.0],["2014-12-02",22.5153,22.6753,22.4386,22.6241,1589500.0],["2014-12-03",22.6369,22.7137,22.5281,22.6689,2227400.0],["2014-12-04",22.6177,22.6305,22.4322,22.5857,2150500.0],["2014-12-05",22.5473,22.7457,22.4194,22.7329,2673500.0],["2014-12-08",22.7457,23.1424,22.7329,23.104,3769100.0],["2014-12-09",22.8353,23.2575,22.8097,23.1296,3630100.0],["2014-12-10",23.1488,23.4815,23.0336,23.0656,4701200.0],["2014-12-11",23.072,23.2831,23.04,23.0912,2994400.0],["2014-12-12",22.944,23.2831,22.8608,22.9248,3136800.0],["2014-12-15",22.9696,23.0272,22.7137,22.7713,3923100.0],["2014-12-16",22.7393,22.7649,22.189,22.2274,5869900.0],["2014-12-17",22.2722,22.5537,22.2018,22.4002,5148900.0],["2014-12-18",22.5729,22.7521,22.4834,22.5857,5907200.0],["2014-12-19",22.6625,23.2767,22.6177,23.1552,6474600.0],["2014-12-22",23.168,23.4303,23.168,23.3471,4166100.0],["2014-12-23",23.4111,23.5327,23.3279,23.4047,2389900.0],["2014-12-24",23.5007,23.5327,23.4047,23.4303,1081300.0],["2014-12-26",23.5327,23.5966,23.4111,23.4367,1681600.0],["2014-12-29",23.3663,23.5903,23.3599,23.4431,1587800.0],["2014-12-30",23.4431,23.4751,23.232,23.3151,1797200.0],["2014-12-31",23.3407,23.4623,22.9376,22.9632,2024200.0],["2015-01-02",22.9504,23.1552,22.9504,23.104,2426600.0],["2015-01-05",22.9696,23.1872,22.9696,23.104,2385400.0],["2015-01-06",23.168,23.3471,23.0208,23.0784,3405900.0],["2015-01-07",22.8992,23.2575,22.8928,23.1488,2872700.0],["2015-01-08",23.3023,23.5007,23.2447,23.3983,3004500.0],["2015-01-09",23.3983,23.5391,23.3215,23.3663,2022500.0],["2015-01-12",23.3663,23.4623,23.2575,23.3983,1888900.0],["2015-01-13",23.5455,23.699,23.3663,23.4751,2643300.0],["2015-01-14",23.3279,23.3407,23.0464,23.3151,2776900.0],["2015-01-15",23.4303,23.5263,23.2447,23.2703,2958600.0],["2015-01-16",23.2319,23.4815,23.0912,23.4367,2814700.0],["2015-01-20",23.5135,23.603,22.8928,22.976,5039700.0],["2015-01-21",22.8992,22.9696,22.6625,22.8225,3368600.0],["2015-01-22",22.9888,23.3727,22.8609,23.3407,3112700.0],["2015-01-23",23.3727,23.3919,23.0592,23.0592,2613400.0],["2015-01-26",23.0592,23.1104,22.88,23.1104,2727700.0],["2015-01-27",22.9568,23.104,22.9184,22.976,2257400.0],["2015-01-28",23.104,23.2127,22.7521,22.7585,2361800.0],["2015-01-29",22.8161,22.8417,22.4706,22.6561,4823800.0],["2015-01-30",22.6049,23.2575,22.5153,22.9376,5314400.0],["2015-02-02",22.9248,22.9248,22.3106,22.5473,5203900.0],["2015-02-03",22.5729,22.7649,22.4514,22.7585,3914500.0],["2015-02-04",22.7009,22.7777,22.4386,22.5793,3147700.0],["2015-02-05",22.6689,22.8161,22.5921,22.7201,2601400.0],["2015-02-06",22.7841,22.7841,22.2338,22.3106,3633000.0],["2015-02-09",22.2978,22.4834,22.2786,22.2978,2385100.0],["2015-02-10",22.4066,22.6369,22.3426,22.5345,2391000.0],["2015-02-11",22.5345,22.6497,22.3874,22.4578,2089500.0],["2015-02-12",22.5601,22.8033,22.5025,22.7521,1967300.0],["2015-02-13",22.6817,22.7585,22.5793,22.7265,1796900.0],["2015-02-17",22.6817,22.7329,22.349,22.4002,3608100.0],["2015-02-18",22.3234,22.7393,22.285,22.6881,2710700.0],["2015-02-19",22.5985,22.6305,22.4194,22.4961,2742500.0],["2015-02-20",22.5601,22.7713,22.4706,22.7073,5399700.0],["2015-02-23",22.7329,22.8736,22.6881,22.8608,2122300.0],["2015-02-24",22.8289,22.8289,22.4066,22.4834,3144700.0],["2015-02-25",22.535,22.735,22.5092,22.5414,3026500.0],["2015-02-26",22.5608,22.9543,22.5156,22.6382,4099700.0],["2015-02-27",22.6382,22.7156,22.4769,22.6511,2319300.0],["2015-03-02",22.6511,22.9672,22.5737,22.7092,2268500.0],["2015-03-03",22.5801,22.6382,22.2834,22.4575,3085000.0],["2015-03-04",22.3479,22.4769,22.0576,22.1092,2679100.0],["2015-03-05",22.1672,22.2769,22.0059,22.0188,2599700.0],["2015-03-06",21.8576,21.9156,21.1737,21.3092,6649700.0],["2015-03-09",21.3027,21.735,21.2898,21.6382,4074600.0],["2015-03-10",21.4253,21.664,21.3931,21.4447,3297500.0],["2015-03-11",21.4769,21.6124,21.406,21.5414,2559800.0],["2015-03-12",21.6447,21.8705,21.5479,21.7672,2735800.0],["2015-03-13",21.7027,21.7221,21.2318,21.3285,4131700.0],["2015-03-16",21.4318,21.793,21.4253,21.7285,2740600.0],["2015-03-17",21.6705,21.8253,21.5866,21.5866,2184900.0],["2015-03-18",21.5737,22.1027,21.3995,22.0124,3424600.0],["2015-03-19",21.9285,22.1027,21.8382,21.864,2359100.0],["2015-03-20",22.0511,22.2898,21.806,22.2317,4883100.0],["2015-03-23",22.2253,22.2963,22.1027,22.1801,2421700.0],["2015-03-24",22.1414,22.2511,22.064,22.1285,2521500.0],["2015-03-25",22.1156,22.1156,21.464,21.4705,4540200.0],["2015-03-26",21.4189,21.5156,21.1221,21.3285,3960600.0],["2015-03-27",21.3285,21.4963,21.2705,21.3221,2379400.0],["2015-03-30",21.4253,21.5092,21.2447,21.3995,2653100.0],["2015-03-31",21.3156,21.6511,21.2576,21.3866,3532100.0],["2015-04-01",21.3995,21.4124,21.0769,21.1995,2904600.0],["2015-04-02",21.1737,21.3156,21.0318,21.0576,4511700.0],["2015-04-06",20.9995,21.1285,20.9221,20.9737,7015800.0],["2015-04-07",20.9995,21.0318,20.735,20.7415,4184400.0],["2015-04-08",20.7995,20.8769,20.6769,20.8769,3128300.0],["2015-04-09",20.8447,20.9092,20.6963,20.7479,3022800.0],["2015-04-10",20.7995,20.9285,20.7737,20.806,2175200.0],["2015-04-13",20.7802,20.8705,20.6963,20.7737,2534000.0],["2015-04-14",20.7092,20.7866,20.5415,20.6382,4278900.0],["2015-04-15",20.6963,20.7415,20.5995,20.6576,3160600.0],["2015-04-16",20.5737,20.8382,20.3028,20.7415,3505500.0],["2015-04-17",20.6447,20.7027,20.335,20.3544,3550400.0],["2015-04-20",20.4189,20.5673,20.4189,20.4705,8847600.0],["2015-04-21",20.5286,20.6382,20.3737,20.3931,2749000.0],["2015-04-22",20.3995,20.5157,20.3286,20.4834,2338700.0],["2015-04-23",20.4705,20.6447,20.3608,20.5544,2148600.0],["2015-04-24",20.5479,20.9479,20.5479,20.8576,4196500.0],["2015-04-27",20.8834,20.935,20.6963,20.7479,3639600.0],["2015-04-28",20.6899,20.8576,20.606,20.7608,2875000.0],["2015-04-29",20.6253,20.7221,20.4124,20.4705,2669000.0],["2015-04-30",20.3866,20.4318,20.1608,20.3286,4560300.0],["2015-05-01",20.2512,20.7415,20.1028,20.6511,8361400.0],["2015-05-04",20.6124,20.6898,20.2899,20.3802,5075000.0],["2015-05-05",20.335,20.3931,20.0447,20.077,3103800.0],["2015-05-06",20.0834,20.206,20.0382,20.1092,4116100.0],["2015-05-07",20.1544,20.7286,20.0705,20.6705,4486400.0],["2015-05-08",20.9027,21.1673,20.9027,20.9866,4471000.0],["2015-05-11",20.9027,20.9866,20.7286,20.8898,4593500.0],["2015-05-12",20.7995,20.8576,20.535,20.6124,3089500.0],["2015-05-13",20.735,20.8769,20.6382,20.664,3405000.0],["2015-05-14",20.7737,21.0769,20.7157,20.9866,3338900.0],["2015-05-15",21.0447,21.0576,20.8124,20.864,2645600.0],["2015-05-18",20.8511,20.8834,20.6447,20.6898,2797300.0],["2015-05-19",20.6447,21.1156,20.6253,21.0705,4361300.0],["2015-05-20",21.1221,21.2318,21.0253,21.0769,3048800.0],["2015-05-21",21.0253,21.1027,20.9286,21.0189,2693800.0],["2015-05-22",20.9544,21.206,20.8769,21.1156,3912600.0],["2015-05-26",21.0318,21.3092,20.9092,21.264,5942400.0],["2015-05-27",21.3027,21.3285,21.1221,21.2898,4648600.0],["2015-05-28",21.2963,21.3285,21.064,21.264,3565200.0],["2015-05-29",21.2511,21.2769,20.9673,21.006,3434500.0],["2015-06-01",21.0253,21.1608,20.8898,20.9673,3383700.0],["2015-06-02",20.9802,21.0447,20.8189,20.9156,3605300.0],["2015-06-03",20.9417,20.9417,20.7334,20.7334,3623700.0],["2015-06-04",20.6943,20.7789,20.5967,20.6292,12328500.0],["2015-06-05",20.4925,20.7594,20.46,20.4795,3567500.0],["2015-06-08",20.4925,20.7204,20.4665,20.512,2341000.0],["2015-06-09",20.5055,20.5902,20.3168,20.3363,2477800.0],["2015-06-10",20.4274,20.8375,20.4274,20.7008,3188900.0],["2015-06-11",20.7789,20.9938,20.7464,20.9417,3342300.0],["2015-06-12",20.9157,21.0654,20.8375,20.8701,1987400.0],["2015-06-15",20.7985,20.9873,20.7594,20.8571,3111400.0],["2015-06-16",20.8961,21.5471,20.8961,21.456,6784000.0],["2015-06-17",21.4625,21.5145,21.1695,21.2672,6050500.0],["2015-06-18",21.3648,21.5145,21.2802,21.2932,5711300.0],["2015-06-19",21.2867,21.3062,21.124,21.2021,4804600.0],["2015-06-22",21.2737,21.3453,21.1174,21.2021,2491500.0],["2015-06-23",21.176,21.2021,20.9612,21.0328,2124600.0],["2015-06-24",21.0328,21.1825,20.9482,20.9938,2636800.0],["2015-06-25",21.0263,21.0979,20.7269,20.7399,2614900.0],["2015-06-26",20.7399,21.0198,20.6748,20.8766,3134100.0],["2015-06-29",20.8115,20.9026,20.5055,20.5251,2221700.0],["2015-06-30",20.6227,20.7204,20.4795,20.5055,3079800.0],["2015-07-01",20.5251,20.8505,20.4079,20.831,2618900.0],["2015-07-02",20.9287,21.0524,20.6878,20.7269,2279300.0],["2015-07-06",20.5706,20.7594,20.5706,20.6553,2423700.0],["2015-07-07",20.7073,20.9352,20.5837,20.8701,2992200.0],["2015-07-08",20.7594,20.818,20.4665,20.5446,2281200.0],["2015-07-09",20.6748,20.7399,20.3428,20.3493,2457000.0],["2015-07-10",20.4795,20.5706,20.3363,20.3688,2355000.0],["2015-07-13",20.473,20.6292,20.3688,20.6032,3541400.0],["2015-07-14",20.5837,20.6162,20.3363,20.3493,3056100.0],["2015-07-15",20.3233,20.4339,20.1996,20.3168,2484600.0],["2015-07-16",20.0303,20.3493,20.0108,20.154,4294300.0],["2015-07-17",20.154,20.154,19.7439,19.8415,4894400.0],["2015-07-20",19.8155,19.9587,19.7569,19.8806,2290300.0],["2015-07-21",19.8546,19.9327,19.6072,19.6983,2957300.0],["2015-07-22",19.6918,19.8806,19.6072,19.6463,2011500.0],["2015-07-23",19.6202,19.6332,19.4445,19.5486,3029400.0],["2015-07-24",19.5161,19.5616,19.3729,19.3794,1680200.0],["2015-07-27",19.3403,19.5616,19.2882,19.5226,5260400.0],["2015-07-28",19.5942,19.6463,19.4705,19.5616,4155400.0],["2015-07-29",19.5486,19.8285,19.4965,19.7244,2814500.0],["2015-07-30",19.6202,19.8676,19.5551,19.8285,3261300.0],["2015-07-31",19.9392,20.4209,19.9392,19.9783,3197200.0],["2015-08-03",19.9652,20.0889,19.8415,20.0629,2666600.0],["2015-08-04",20.0629,20.2386,20.0499,20.2256,3483500.0],["2015-08-05",20.2386,20.3753,20.0434,20.0434,3032600.0],["2015-08-06",20.0368,20.1019,19.8285,19.9587,2754200.0],["2015-08-07",19.9262,20.2386,19.8481,20.2191,2949200.0],["2015-08-10",20.3233,20.4014,20.1345,20.2191,3509700.0],["2015-08-11",20.1605,20.1996,20.0238,20.0564,3317100.0],["2015-08-12",19.9522,20.1605,19.7569,20.1475,3431500.0],["2015-08-13",20.0694,20.2842,19.9782,20.1735,5021300.0],["2015-08-14",20.1866,20.3168,19.9848,20.3037,3993900.0],["2015-08-17",20.2712,20.3233,20.1215,20.2321,2881000.0],["2015-08-18",20.2061,20.3168,20.0889,20.2777,2474500.0],["2015-08-19",20.1931,20.3037,20.0759,20.1215,2576700.0],["2015-08-20",20.0108,20.0694,19.8741,19.9066,3013700.0],["2015-08-21",19.8155,19.8741,19.503,19.5096,4436300.0],["2015-08-24",19.0474,19.1515,18.2467,18.3378,9553000.0],["2015-08-25",18.6568,18.9107,17.4981,17.5111,7857000.0],["2015-08-26",17.8951,17.9472,17.472,17.8886,10312500.0],["2015-08-27",18.0318,18.3769,17.8431,18.2271,4386000.0],["2015-08-28",18.2597,18.494,18.0644,18.3834,3658500.0],["2015-08-31",18.3443,18.3964,18.1425,18.1881,3873700.0],["2015-09-01",17.8951,18.1555,17.778,17.9602,5185800.0],["2015-09-02",18.1816,18.1946,17.9277,18.11,3333900.0],["2015-09-03",18.1686,18.2857,18.0969,18.162,3450200.0],["2015-09-04",17.9602,18.0058,17.7064,17.817,3076900.0],["2015-09-08",18.0774,18.0774,17.804,17.9993,3443500.0],["2015-09-09",18.21,18.2692,17.6965,17.7162,3760000.0],["2015-09-10",17.7491,18.0981,17.7162,17.9664,4777500.0],["2015-09-11",17.9071,18.0191,17.6965,17.9861,4272900.0],["2015-09-14",18.0191,18.0322,17.815,17.894,3021700.0],["2015-09-15",18.0651,18.1902,17.782,18.0191,3355000.0],["2015-09-16",18.0191,18.8091,18.0191,18.7301,7176900.0],["2015-09-17",18.7169,19.1909,18.684,18.842,5041300.0],["2015-09-18",18.6313,18.8683,18.526,18.605,5816300.0],["2015-09-21",18.6379,18.7103,18.4338,18.5984,3907200.0],["2015-09-22",18.4602,18.4931,18.1771,18.2363,2683700.0],["2015-09-23",18.2363,18.2626,17.9796,18.1639,2631400.0],["2015-09-24",18.052,18.0717,17.8018,17.9401,2832300.0],["2015-09-25",18.0322,18.1046,17.815,17.9071,3157400.0],["2015-09-28",17.8479,17.9006,17.6175,17.6899,3079600.0],["2015-09-29",17.6767,17.9203,17.657,17.815,3053000.0],["2015-09-30",17.9664,18.0454,17.8479,17.9993,2837500.0],["2015-10-01",18.1836,18.1836,17.6109,17.7755,3270800.0],["2015-10-02",17.6701,18.0783,17.5977,18.0717,2846400.0],["2015-10-05",18.1244,18.4206,18.1046,18.4141,3286600.0],["2015-10-06",18.4075,18.4404,18.2824,18.3219,2650400.0],["2015-10-07",18.3811,18.5918,18.3811,18.5326,3132300.0],["2015-10-08",18.5194,18.8288,18.4865,18.7959,2719800.0],["2015-10-09",18.921,19.0132,18.7301,18.9934,3782900.0],["2015-10-12",18.9407,19.1185,18.842,18.9276,2786400.0],["2015-10-13",18.7959,19.1712,18.7893,19.0132,3022500.0],["2015-10-14",19.0132,19.1778,18.9144,18.9407,2251300.0],["2015-10-15",19.0132,19.0922,18.7827,19.0527,3144100.0],["2015-10-16",19.1448,19.4016,19.1185,19.3687,4781800.0],["2015-10-19",19.316,19.4148,19.1514,19.2568,2233400.0],["2015-10-20",19.2238,19.316,19.0856,19.1843,2336100.0],["2015-10-21",19.2238,19.3028,19.079,19.237,2304000.0],["2015-10-22",19.3818,19.7966,19.3094,19.7571,3499800.0],["2015-10-23",19.8098,19.9546,19.5991,19.7703,3597300.0],["2015-10-26",19.79,19.8032,19.2107,19.2765,3290800.0],["2015-10-27",19.1712,19.2633,18.9605,19.1119,3459500.0],["2015-10-28",19.1452,19.5112,19.1252,19.4846,4450000.0],["2015-10-29",19.3714,19.5112,19.1851,19.4114,4078300.0],["2015-10-30",19.4114,19.7374,19.3448,19.5178,3846300.0],["2015-11-02",19.824,20.4761,19.591,20.4628,6585500.0],["2015-11-03",20.3696,20.9552,20.2964,20.6691,6502100.0],["2015-11-04",20.7157,20.7423,20.4961,20.5759,4064100.0],["2015-11-05",20.5759,20.7889,20.4695,20.6824,3259600.0],["2015-11-06",20.4495,20.5693,20.1833,20.2299,4238500.0],["2015-11-09",19.1385,19.8772,19.1119,19.631,17175600.0],["2015-11-10",19.591,19.6642,19.4247,19.458,7685600.0],["2015-11-11",19.4646,19.9304,19.3648,19.8373,8244700.0],["2015-11-12",19.7774,19.7973,19.5578,19.5578,5182900.0],["2015-11-13",19.6975,19.7641,19.3781,19.4646,5870100.0],["2015-11-16",19.4646,20.1234,19.458,20.0569,7608600.0],["2015-11-17",20.0569,20.709,19.9637,20.4628,8472200.0],["2015-11-18",20.5293,21.2547,20.1367,21.248,8781600.0],["2015-11-19",21.2946,21.3612,21.1083,21.248,5244700.0],["2015-11-20",21.441,21.4876,21.2813,21.4211,4954400.0],["2015-11-23",21.3944,21.4943,21.1748,21.268,3426900.0],["2015-11-24",21.1482,21.4211,21.0151,21.4077,3384800.0],["2015-11-25",21.3944,21.5142,21.3279,21.4809,3254400.0],["2015-11-27",21.4809,21.6606,21.4543,21.5408,1858500.0],["2015-11-30",21.5142,21.6273,21.3545,21.4077,5049800.0],["2015-12-01",21.5408,21.7737,21.2946,21.3878,7141000.0],["2015-12-02",21.3612,21.4211,21.095,21.1349,2887300.0],["2015-12-03",21.1282,21.1748,20.7689,20.9353,3700200.0],["2015-12-04",21.0218,21.3944,20.9353,21.3279,4881400.0],["2015-12-07",21.2613,21.2813,21.0085,21.1416,3182300.0],["2015-12-08",21.0151,21.1416,20.9153,20.9952,2168000.0],["2015-12-09",20.9286,21.1549,20.6957,20.7556,3791500.0],["2015-12-10",20.7689,20.8155,20.5094,20.5826,3188200.0],["2015-12-11",20.3896,20.5759,20.1833,20.2831,3145900.0],["2015-12-14",20.2299,20.3696,19.8639,19.9704,4741500.0],["2015-12-15",20.1101,20.17,19.9105,20.0302,4199600.0],["2015-12-16",20.1234,20.5892,20.0103,20.5426,3822800.0],["2015-12-17",20.536,20.6358,20.2232,20.3896,3945700.0],["2015-12-18",20.2166,20.2232,19.6376,19.6376,7028600.0],["2015-12-21",19.7508,19.8373,19.4779,19.7574,3958300.0],["2015-12-22",19.8772,20.1767,19.7308,20.0635,2981300.0],["2015-12-23",20.1434,20.4162,20.0901,20.3763,3872300.0],["2015-12-24",20.3497,20.5426,20.2831,20.4428,1470100.0],["2015-12-28",20.3896,20.4162,20.19,20.343,2360400.0],["2015-12-29",20.516,20.5826,20.2831,20.3696,2261400.0],["2015-12-30",20.363,20.4428,20.1767,20.19,1998300.0],["2015-12-31",20.1833,20.19,19.8572,19.9504,2302900.0],["2016-01-04",19.6376,19.8705,19.591,19.8506,3556800.0],["2016-01-05",19.9238,19.9837,19.7175,19.8972,2722800.0],["2016-01-06",19.7175,19.7241,19.3781,19.458,4843200.0],["2016-01-07",19.245,19.265,18.6993,18.7393,4917400.0],["2016-01-08",18.7858,18.899,18.5263,18.5662,5022600.0],["2016-01-11",18.6195,18.726,18.3067,18.3733,5552500.0],["2016-01-12",18.5862,18.5929,17.7677,17.9806,8042200.0],["2016-01-13",18.0472,18.4065,17.7743,17.801,5326900.0],["2016-01-14",17.8941,17.9407,17.5481,17.5747,5583800.0],["2016-01-15",17.2486,17.415,16.9891,17.1821,5296800.0],["2016-01-19",17.4549,17.4682,16.8227,16.9492,6689400.0],["2016-01-20",16.7895,16.8361,15.7913,16.3702,10461800.0],["2016-01-21",16.4368,16.9425,16.3103,16.6364,5425600.0],["2016-01-22",16.876,17.0557,16.6298,16.9159,4667100.0],["2016-01-25",16.8361,16.8893,16.2704,16.3103,3745800.0],["2016-01-26",16.4168,16.6165,16.3037,16.4701,4763200.0],["2016-01-27",16.4501,16.5765,16.1972,16.317,6402500.0],["2016-01-28",16.4567,16.5765,16.144,16.2505,7185900.0],["2016-01-29",16.4168,17.049,16.3835,17.0423,10958800.0],["2016-02-01",16.9292,17.4483,16.7362,17.3618,7992600.0],["2016-02-02",17.2486,17.2486,16.8427,16.856,4895600.0],["2016-02-03",16.9558,17.0823,16.4767,16.9425,4905300.0],["2016-02-04",16.8959,17.3285,16.8893,17.1289,6348900.0],["2016-02-05",17.0357,17.0623,15.9044,15.9643,8204100.0],["2016-02-08",15.8778,15.8911,15.2589,15.5717,7657500.0],["2016-02-09",15.4186,15.6515,15.0859,15.3587,6016500.0],["2016-02-10",15.4985,15.6316,15.0526,15.0926,4817300.0],["2016-02-11",14.873,14.9927,14.68,14.7864,8462800.0],["2016-02-12",14.9728,15.1391,14.873,15.0393,6614300.0],["2016-02-16",15.2855,15.971,15.2124,15.8179,7093100.0],["2016-02-17",15.8711,16.2638,15.7979,16.0907,8967900.0],["2016-02-18",16.0907,16.144,15.6582,15.8645,7295700.0],["2016-02-19",15.7979,15.7979,15.0792,15.219,23395800.0],["2016-02-22",15.4319,15.7514,15.3787,15.6915,14405600.0],["2016-02-23",15.6848,16.3636,15.4985,16.1373,11825100.0],["2016-02-24",15.971,16.8826,15.971,16.6364,13042500.0],["2016-02-25",16.7229,16.9292,16.4368,16.876,7486600.0],["2016-02-26",16.9492,17.3019,16.8028,17.029,8375800.0],["2016-02-29",17.0224,17.588,16.9691,17.2886,12182400.0],["2016-03-01",17.3884,17.801,17.3618,17.7344,7432200.0],["2016-03-02",17.6612,18.0272,17.6346,18.0139,6339500.0],["2016-03-03",18.1736,18.2269,17.9806,18.1404,6718300.0],["2016-03-04",18.1202,18.7865,18.0798,18.4702,7081000.0],["2016-03-07",18.3961,18.6586,18.3557,18.5981,7183300.0],["2016-03-08",18.5173,18.7327,18.4904,18.5038,7071500.0],["2016-03-09",18.6586,18.726,18.4904,18.5577,4901400.0],["2016-03-10",18.6115,18.9144,18.5442,18.8875,6375800.0],["2016-03-11",19.0625,19.3856,19.049,19.3318,7007500.0],["2016-03-14",19.2039,19.675,19.2039,19.5741,7060600.0],["2016-03-15",19.4125,19.776,19.3048,19.7424,7129200.0],["2016-03-16",19.6347,19.9376,19.5539,19.8231,6349100.0],["2016-03-17",19.8501,20.5232,19.8097,20.2472,9911700.0],["2016-03-18",20.2876,20.4155,20.0991,20.2539,8054500.0],["2016-03-21",20.2405,20.5636,20.2001,20.3751,5294500.0],["2016-03-22",20.2068,20.7453,20.2068,20.5905,5008100.0],["2016-03-23",20.5299,20.678,20.3549,20.3549,4343900.0],["2016-03-24",20.2876,20.4559,20.0789,20.4222,4490400.0],["2016-03-28",20.476,20.7386,20.3616,20.6107,4932900.0],["2016-03-29",20.577,20.9741,20.4357,20.8866,5222300.0],["2016-03-30",21.0011,21.1222,20.8193,20.9001,4702800.0],["2016-03-31",20.8665,21.0886,20.7453,20.853,6844100.0],["2016-04-01",20.7453,21.0617,20.6712,20.9674,6153100.0],["2016-04-04",20.9405,21.1694,20.8328,20.9943,5358900.0],["2016-04-05",20.7789,20.9068,20.6712,20.7184,5740800.0],["2016-04-06",20.7184,20.8597,20.3347,20.7251,6111600.0],["2016-04-07",20.6107,20.8866,20.5703,20.7251,4433200.0],["2016-04-08",20.6982,21.1357,20.6982,21.028,4987800.0],["2016-04-11",21.0684,21.3376,21.028,21.0751,5226400.0],["2016-04-12",21.0617,21.3578,20.9809,21.1694,4822600.0],["2016-04-13",21.1559,21.4857,21.1155,21.3848,4767500.0],["2016-04-14",21.4049,21.4588,21.203,21.3444,3231500.0],["2016-04-15",21.3107,21.4117,21.2501,21.3578,3845300.0],["2016-04-18",21.2367,21.5396,21.2165,21.5328,3373700.0],["2016-04-19",21.5396,21.6742,21.3242,21.5261,4779000.0],["2016-04-20",21.5598,21.654,21.4857,21.4857,5731500.0],["2016-04-21",21.4655,21.654,21.3713,21.4251,5055000.0],["2016-04-22",21.4857,21.7819,21.4521,21.7146,2988400.0],["2016-04-25",21.6675,21.7819,21.4588,21.4655,4416800.0],["2016-04-26",21.5126,21.7348,21.4924,21.7011,3195000.0],["2016-04-27",21.7617,21.8627,21.553,21.755,2716700.0],["2016-04-28",21.9165,21.9165,21.4722,21.553,4322400.0],["2016-04-29",21.4992,21.6675,21.4386,21.6203,3953000.0],["2016-05-02",21.7146,21.8357,21.5463,21.728,4380000.0],["2016-05-03",21.378,21.4251,21.0953,21.2501,6345800.0],["2016-05-04",21.1357,21.3174,21.0751,21.1626,5208900.0],["2016-05-05",21.1963,21.4723,21.1222,21.2299,5295100.0],["2016-05-06",21.102,21.4319,20.5568,21.277,5390500.0],["2016-05-09",21.0415,21.1559,20.6443,20.8328,13724400.0],["2016-05-10",20.9607,21.0145,20.7251,20.927,4568200.0],["2016-05-11",20.8732,21.0751,20.752,20.8597,4331600.0],["2016-05-12",20.954,21.1222,20.8799,21.0213,3476600.0],["2016-05-13",20.9607,21.1963,20.7386,20.7722,4332500.0],["2016-05-16",20.6914,20.9809,20.6914,20.8463,4127800.0],["2016-05-17",20.8193,20.927,20.5434,20.6578,4398800.0],["2016-05-18",20.6241,20.853,20.3414,20.503,4760500.0],["2016-05-19",20.3616,20.4491,20.1866,20.402,5258200.0],["2016-05-20",20.4289,20.6174,20.3751,20.476,9257100.0],["2016-05-23",20.5635,20.9068,20.476,20.7789,3477200.0],["2016-05-24",20.8059,21.0482,20.7655,20.954,4196600.0],["2016-05-25",21.0011,21.2972,21.0011,21.1694,3404100.0],["2016-05-26",21.1761,21.2367,20.9943,21.0347,3306300.0],["2016-05-27",21.0347,21.304,21.0011,21.1895,2887500.0],["2016-05-31",21.2434,21.3511,21.1222,21.203,6074300.0],["2016-06-01",21.102,21.2097,20.954,21.0818,3096300.0],["2016-06-02",21.0482,21.1155,20.954,21.0886,3071100.0],["2016-06-03",21.102,21.2838,20.8934,20.9472,3489400.0],["2016-06-06",20.9607,21.1222,20.9068,20.9607,3913200.0],["2016-06-07",21.0145,21.0818,20.927,20.9943,3539900.0],["2016-06-08",21.0283,21.1711,20.94,20.9875,2957200.0],["2016-06-09",20.9264,20.9264,20.4029,20.6476,5041400.0],["2016-06-10",20.5184,20.8448,20.4233,20.7972,5058300.0],["2016-06-13",20.7904,20.8788,20.1921,20.1989,5515500.0],["2016-06-14",20.1853,20.1921,19.4306,19.5462,9539500.0],["2016-06-15",19.553,19.723,19.4374,19.5122,4852500.0],["2016-06-16",19.4034,19.5462,19.0907,19.5258,4949200.0],["2016-06-17",19.5054,19.621,19.3763,19.5054,7402400.0],["2016-06-20",19.7978,19.8862,19.6278,19.7298,5637200.0],["2016-06-21",19.825,19.8862,19.4034,19.4306,5776300.0],["2016-06-22",19.4918,19.6414,19.2403,19.4578,7174300.0],["2016-06-23",19.6618,20.0697,19.5462,20.0697,6694500.0],["2016-06-24",19.5598,19.6754,18.846,18.8528,13021600.0],["2016-06-27",18.6828,18.71,18.0505,18.2001,9586400.0],["2016-06-28",18.4244,18.9547,18.3361,18.9547,8608000.0],["2016-06-29",19.3831,19.9949,19.3831,19.8726,7549100.0],["2016-06-30",19.9337,20.4165,19.893,20.2397,12056700.0],["2016-07-01",20.1581,20.5252,20.1581,20.4776,4555300.0],["2016-07-05",20.3213,20.4369,20.0833,20.1921,12197600.0],["2016-07-06",20.0697,20.498,20.0697,20.4776,4701500.0],["2016-07-07",20.4572,20.6884,20.3893,20.4912,4601500.0],["2016-07-08",20.6748,21.0011,20.6272,20.8516,5302700.0],["2016-07-11",20.8924,21.3343,20.8448,21.2391,7476100.0],["2016-07-12",21.4159,21.8238,21.3615,21.6538,5935000.0],["2016-07-13",21.715,21.817,21.545,21.7354,3668900.0],["2016-07-14",21.851,21.9326,21.7286,21.783,3646100.0],["2016-07-15",21.8102,21.9258,21.7422,21.7762,3843700.0],["2016-07-18",21.7422,21.9598,21.7286,21.919,2910300.0],["2016-07-19",21.783,21.9054,21.6878,21.7422,2839300.0],["2016-07-20",21.7898,21.9938,21.6878,21.9598,3106000.0],["2016-07-21",21.9598,22.0821,21.8918,21.953,2478600.0],["2016-07-22",21.9734,22.0957,21.8714,22.0481,2396700.0],["2016-07-25",21.9937,22.1637,21.9598,22.0889,3615800.0],["2016-07-26",22.0957,22.3813,22.0413,22.3745,3779400.0],["2016-07-27",22.4221,22.4832,22.0753,22.1501,3782700.0],["2016-07-28",22.0617,22.1569,21.8374,22.0074,5266300.0],["2016-07-29",21.919,22.2793,21.919,22.2453,4072500.0],["2016-08-01",22.2453,22.2793,22.1501,22.2657,2813700.0],["2016-08-02",22.2589,22.3201,22.0005,22.0549,3335000.0],["2016-08-03",21.9938,22.1365,21.6742,22.0074,3177400.0],["2016-08-04",21.9802,22.2521,21.8714,22.1977,3288300.0],["2016-08-05",22.0957,22.5512,21.8442,22.3541,4317400.0],["2016-08-08",22.2589,22.4425,22.0006,22.0074,3272500.0],["2016-08-09",21.9801,22.1093,21.9258,21.9801,2221200.0],["2016-08-10",21.9802,22.2589,21.9802,22.2453,2565200.0],["2016-08-11",22.3473,22.3745,22.0277,22.0753,2903200.0],["2016-08-12",21.851,21.885,21.5246,21.6606,3875000.0],["2016-08-15",21.6946,21.8646,21.6674,21.6878,2539000.0],["2016-08-16",21.6606,21.749,21.4159,21.4159,2968200.0],["2016-08-17",21.4431,21.5586,21.3615,21.5382,3102000.0],["2016-08-18",21.5722,21.5858,21.2051,21.3547,2986400.0],["2016-08-19",21.2459,21.2731,20.9943,21.1983,3688500.0],["2016-08-22",21.1575,21.2323,20.9332,21.2255,2370400.0],["2016-08-23",21.4023,21.6062,21.3343,21.4431,2975300.0],["2016-08-24",21.4159,21.4295,21.0963,21.1711,2292400.0],["2016-08-25",21.1303,21.5178,21.1303,21.4431,3297000.0],["2016-08-26",21.511,21.7354,21.0283,21.1439,3321200.0],["2016-08-29",21.3479,21.5654,21.2391,21.511,3401500.0],["2016-08-30",21.5246,21.6878,21.4567,21.647,2610000.0],["2016-08-31",21.613,21.7014,21.4567,21.6538,4403300.0],["2016-09-01",21.6334,21.7694,21.3955,21.6674,2783900.0],["2016-09-02",21.8238,21.919,21.5722,21.6538,2196200.0],["2016-09-06",22.1229,22.1229,21.5926,21.8714,3069300.0],["2016-09-07",22.1116,22.1116,21.6792,21.8233,2226300.0],["2016-09-08",21.7135,21.9126,21.686,21.8233,5924500.0],["2016-09-09",21.5556,21.5556,20.7936,20.8073,5570300.0],["2016-09-12",20.6975,21.3634,20.6288,21.2604,4205400.0],["2016-09-13",21.0545,21.0956,20.5121,20.5945,3855900.0],["2016-09-14",20.5602,20.67,20.4023,20.4778,3839000.0],["2016-09-15",20.4641,20.8005,20.3611,20.6906,2465500.0],["2016-09-16",20.5533,20.6975,20.4503,20.5327,5521400.0],["2016-09-19",20.67,20.8073,20.5465,20.6838,2689700.0],["2016-09-20",20.9034,20.9446,20.5671,20.5671,2081300.0],["2016-09-21",20.622,20.8691,20.4092,20.8279,2949000.0],["2016-09-22",21.4114,22.0704,21.3565,22.0224,7948300.0],["2016-09-23",21.7066,22.1872,21.6998,22.091,4392900.0],["2016-09-26",21.94,22.1048,21.7066,21.7203,2476200.0],["2016-09-27",21.7547,21.9057,21.6036,21.7821,2584200.0],["2016-09-28",21.9538,22.3725,21.9194,22.2352,3979000.0],["2016-09-29",22.2009,22.2833,21.8439,21.8714,3027600.0],["2016-09-30",22.0842,22.2215,21.8714,21.9263,3920200.0],["2016-10-03",21.9675,21.9881,21.7341,21.8302,2998600.0],["2016-10-04",21.8165,21.8233,21.1918,21.3016,3604000.0],["2016-10-05",21.4114,21.5419,20.9927,21.0339,3842300.0],["2016-10-06",20.9446,21.535,20.8828,21.3497,3766400.0],["2016-10-07",21.4252,21.6723,21.0956,21.281,3138400.0],["2016-10-10",21.3634,21.6105,21.2879,21.3222,2033900.0],["2016-10-11",21.2535,21.3977,20.9515,21.1162,2549300.0],["2016-10-12",21.1643,21.583,21.0682,21.5144,2546000.0],["2016-10-13",21.3496,21.5831,21.1986,21.4183,2649600.0],["2016-10-14",21.5281,21.638,21.3496,21.5419,3746500.0],["2016-10-17",21.6036,21.8233,21.6036,21.6998,2927500.0],["2016-10-18",21.9537,22.0087,21.7272,21.7615,2699200.0],["2016-10-19",21.8782,22.0293,21.7547,21.9057,1789800.0],["2016-10-20",21.8508,21.8645,21.5487,21.6242,2797800.0],["2016-10-21",21.3908,21.6105,21.2947,21.4801,2331800.0],["2016-10-24",21.6998,21.7203,21.1986,21.3634,4230600.0],["2016-10-25",21.3771,21.6242,21.2329,21.384,3880100.0],["2016-10-26",21.2176,21.2453,20.961,20.9818,3029600.0],["2016-10-27",21.0789,21.1413,20.7946,21.1205,4558400.0],["2016-10-28",21.1344,21.4741,20.6837,20.7946,5754600.0],["2016-10-31",20.7877,20.8917,20.6351,20.753,4974100.0],["2016-11-01",20.7599,20.8015,20.1775,20.3578,4857400.0],["2016-11-02",20.3508,20.4063,19.9695,19.9695,4453000.0],["2016-11-03",20.0249,20.2052,19.8169,19.8585,3219400.0],["2016-11-04",19.9071,20.1775,19.8308,19.8655,3630100.0],["2016-11-07",20.2052,20.3092,20.1497,20.3092,3027600.0],["2016-11-08",20.3023,20.434,20.226,20.3716,2496200.0],["2016-11-09",19.9833,20.6767,19.9001,20.5866,4856500.0],["2016-11-10",20.8154,20.8154,20.2191,20.226,6090900.0],["2016-11-11",20.2121,20.4132,19.8446,19.9001,5274600.0],["2016-11-14",19.9972,20.6351,19.9348,20.6004,4502100.0],["2016-11-15",20.7807,21.0165,20.7183,21.0095,3238500.0],["2016-11-16",21.0095,21.1552,20.8431,20.8986,3551600.0],["2016-11-17",20.9541,21.0511,20.7391,20.8362,4259400.0],["2016-11-18",20.8362,21.6267,20.7807,21.585,6732300.0],["2016-11-21",21.6891,21.9664,21.6475,21.9387,5352800.0],["2016-11-22",22.0011,22.3131,21.8763,22.2784,4951500.0],["2016-11-23",22.1398,22.1814,21.7931,22.0565,3569100.0],["2016-11-25",22.1051,22.3755,22.0843,22.1883,1687500.0],["2016-11-28",22.1259,22.2299,21.5781,21.6474,5652400.0],["2016-11-29",21.6475,21.7723,21.377,21.6059,3811100.0],["2016-11-30",21.5781,21.6059,21.273,21.377,5953700.0],["2016-12-01",21.377,21.592,21.2037,21.2245,2959100.0],["2016-12-02",21.3424,21.6267,21.3285,21.5296,2819700.0],["2016-12-05",21.7029,22.008,21.6544,21.9941,2970600.0],["2016-12-06",22.0149,22.112,21.7931,22.0843,3399000.0],["2016-12-07",22.1398,22.847,22.0704,22.8331,5722100.0],["2016-12-08",22.8123,22.9302,22.6875,22.7291,3008700.0],["2016-12-09",22.7291,22.8609,22.5558,22.6875,2763800.0],["2016-12-12",22.7083,22.9649,22.6529,22.9649,4517700.0],["2016-12-13",23.055,23.0758,22.1952,22.2368,5505900.0],["2016-12-14",21.9941,22.223,21.6544,21.7237,5224800.0],["2016-12-15",21.5573,21.5573,21.0303,21.2245,5637900.0],["2016-12-16",21.3216,21.481,21.065,21.3008,7114500.0],["2016-12-19",21.4186,21.5088,20.9541,21.1274,3365300.0],["2016-12-20",21.169,21.5365,21.0997,21.28,5014500.0],["2016-12-21",21.3562,21.4949,21.3424,21.3701,3725900.0],["2016-12-22",21.3493,21.3493,20.8154,21.2314,3572800.0],["2016-12-23",21.2037,21.2869,21.065,21.1968,2036400.0],["2016-12-27",21.2661,21.2661,21.0026,21.0997,2248500.0],["2016-12-28",21.1552,21.1829,20.6698,20.7253,2953200.0],["2016-12-29",20.7946,21.1343,20.7253,21.0442,2666700.0],["2016-12-30",21.1135,21.1135,20.7669,20.8639,2835800.0],["2017-01-03",20.961,21.1829,20.8778,21.0511,2650200.0],["2017-01-04",21.1413,21.4117,21.0719,21.2384,3678500.0],["2017-01-05",21.1413,21.488,21.1205,21.4602,3548000.0],["2017-01-06",21.4186,21.5296,21.2661,21.3909,2679300.0],["2017-01-09",21.5642,21.8416,21.4048,21.4741,4017600.0],["2017-01-10",21.4672,21.5573,21.2106,21.3077,3687200.0],["2017-01-11",21.3146,21.5226,21.169,21.4672,2322900.0],["2017-01-12",21.3424,21.3493,21.0858,21.1968,3958700.0],["2017-01-13",21.1621,21.3701,21.1552,21.2453,3611000.0],["2017-01-17",21.2522,21.384,21.1205,21.2176,2118200.0],["2017-01-18",21.2037,21.3424,21.1066,21.1482,2613500.0],["2017-01-19",21.1968,21.3008,20.8362,20.9471,4006500.0],["2017-01-20",20.9887,21.1136,20.7183,20.961,6518900.0],["2017-01-23",20.9679,21.2176,20.9194,21.0997,3615900.0],["2017-01-24",21.2037,21.592,21.1829,21.585,5071900.0],["2017-01-25",21.7307,22.4032,21.7307,22.32,6386900.0],["2017-01-26",22.2438,22.3755,21.9872,22.0496,9356800.0],["2017-01-27",22.0496,22.0843,21.5504,21.6613,4277900.0],["2017-01-30",21.5851,21.6683,21.3978,21.6059,3849400.0],["2017-01-31",21.6336,21.8485,21.5365,21.7237,4425300.0],["2017-02-01",21.7237,21.8347,21.3216,21.5712,3624600.0],["2017-02-02",21.481,21.8416,21.3493,21.8,5669400.0],["2017-02-03",21.5434,22.3478,21.4533,22.2646,5458900.0],["2017-02-06",22.0774,22.223,21.5157,21.7861,5825100.0],["2017-02-07",21.8832,22.3062,21.7029,22.223,5699400.0],["2017-02-08",22.2854,22.6806,22.2576,22.4726,5467700.0],["2017-02-09",22.4795,22.9995,22.4656,22.9995,7199100.0],["2017-02-10",22.9441,23.1036,22.7846,22.9926,4083900.0],["2017-02-13",23.0412,23.5751,22.9857,23.4295,7372400.0],["2017-02-14",23.2422,23.2769,22.8609,23.0828,4172600.0],["2017-02-15",23.0897,23.367,22.8678,23.3393,4667900.0],["2017-02-16",23.374,23.4225,23.1244,23.2422,3402200.0],["2017-02-17",23.2076,23.3116,23.1174,23.2422,2754700.0],["2017-02-21",23.2353,23.6444,23.1868,23.5612,3641100.0],["2017-02-22",23.5404,23.5751,23.2422,23.4086,2360300.0],["2017-02-23",23.4919,23.5335,23.27,23.3393,3555100.0],["2017-02-24",23.2492,23.3878,23.062,23.2076,4561500.0],["2017-02-27",23.3185,23.6444,23.2006,23.5335,3649200.0],["2017-02-28",23.3116,23.6167,23.2838,23.3809,3792500.0],["2017-03-01",23.5559,23.9268,23.4369,23.8428,4320500.0],["2017-03-02",23.8428,24.0527,23.6748,23.9268,4477500.0],["2017-03-03",23.8358,23.9338,23.5839,23.8918,3239200.0],["2017-03-06",23.7518,23.8078,23.4229,23.5979,3228800.0],["2017-03-07",23.5139,23.5769,23.3389,23.4229,2418100.0],["2017-03-08",23.4019,23.6748,23.3669,23.5139,2979400.0],["2017-03-09",23.4509,23.7238,23.206,23.2479,3916700.0],["2017-03-10",23.248,23.5629,23.248,23.2899,2767200.0],["2017-03-13",23.3249,23.4719,23.206,23.3319,2119100.0],["2017-03-14",23.2689,23.3319,23.059,23.3109,2210600.0],["2017-03-15",23.4439,23.7938,23.199,23.7098,4321500.0],["2017-03-16",23.6678,23.7938,23.5699,23.6119,3073200.0],["2017-03-17",23.6958,23.7378,23.22,23.234,5014500.0],["2017-03-20",23.2759,23.4579,23.003,23.3599,3719000.0],["2017-03-21",23.4859,23.5279,23.108,23.15,4433100.0],["2017-03-22",23.15,23.3599,22.912,23.206,3507600.0],["2017-03-23",23.199,23.5839,23.094,23.4229,3467000.0],["2017-03-24",23.3949,23.5069,23.038,23.185,3401500.0],["2017-03-27",23.059,23.4859,22.975,23.4509,4018300.0],["2017-03-28",23.3249,23.6468,23.2899,23.5349,2450000.0],["2017-03-29",23.4789,23.5279,23.3039,23.4649,1932500.0],["2017-03-30",23.4229,23.7378,23.3529,23.7168,2309700.0],["2017-03-31",23.6189,23.9548,23.5069,23.7798,3408400.0],["2017-04-03",23.7938,23.9338,23.3669,23.5909,3730400.0],["2017-04-04",23.5209,23.7798,23.4439,23.7658,2527200.0],["2017-04-05",23.8288,24.0737,23.7308,23.7728,3024600.0],["2017-04-06",23.7588,24.1577,23.6119,24.0807,3155800.0],["2017-04-07",24.0877,24.4586,24.0177,24.3956,4725900.0],["2017-04-10",24.4026,24.6196,24.2837,24.3047,3854000.0],["2017-04-11",24.3257,24.3257,23.8778,24.2417,5591800.0],["2017-04-12",24.0737,24.3047,24.0108,24.1997,3235300.0],["2017-04-13",24.2277,24.3467,24.0807,24.0947,2780700.0],["2017-04-17",24.0947,24.4796,24.0947,24.4656,2882900.0],["2017-04-18",24.3397,24.5006,24.2627,24.3257,2657600.0],["2017-04-19",24.4096,24.5286,23.8778,24.1367,5359600.0],["2017-04-20",24.1927,24.3956,24.1647,24.3397,4268800.0],["2017-04-21",24.3187,24.3327,24.0877,24.1857,4338800.0],["2017-04-24",24.4936,24.4936,24.1227,24.4166,5779400.0],["2017-04-25",24.3956,24.3956,23.6958,23.7938,7561600.0],["2017-04-26",23.7518,24.1997,23.7518,23.9758,8544700.0],["2017-04-27",23.9758,24.4376,23.9758,24.2627,4671100.0],["2017-04-28",24.8155,24.8435,23.6189,23.7028,6756500.0],["2017-05-01",23.6189,23.7028,23.3389,23.4999,4346800.0],["2017-05-02",23.4929,23.6118,23.3739,23.5839,7617000.0],["2017-05-03",23.6049,23.6888,23.206,23.2759,4535500.0],["2017-05-04",23.2759,23.2759,22.975,23.164,3556200.0],["2017-05-05",23.164,23.4929,23.094,23.4789,2219600.0],["2017-05-08",23.4999,23.5629,23.2759,23.3319,2593700.0],["2017-05-09",23.3669,23.4019,23.178,23.2409,2288500.0],["2017-05-10",23.2339,23.4159,23.192,23.2409,2273600.0],["2017-05-11",23.143,23.185,22.891,23.073,2280100.0],["2017-05-12",23.066,23.073,22.933,23.003,1743000.0],["2017-05-15",23.038,23.3039,23.017,23.164,1646600.0],["2017-05-16",23.2549,23.2549,22.947,23.178,1786800.0],["2017-05-17",23.003,23.234,22.912,22.926,2637200.0],["2017-05-18",22.94,22.94,22.7161,22.884,2639100.0],["2017-05-19",22.926,23.3179,22.7931,23.108,2925700.0],["2017-05-22",23.108,23.2479,23.024,23.185,2019100.0],["2017-05-23",23.2619,23.2899,23.108,23.143,1977400.0],["2017-05-24",23.199,23.2899,23.115,23.22,3617500.0],["2017-05-25",23.241,23.3809,23.136,23.213,2147900.0],["2017-05-26",23.199,23.227,23.038,23.101,1962900.0],["2017-05-30",22.996,23.3809,22.996,23.192,4450100.0],["2017-05-31",23.185,23.199,23.052,23.066,4857500.0],["2017-06-01",23.143,23.4579,22.975,23.4509,3381400.0],["2017-06-02",23.4999,23.6049,23.3389,23.4509,2980500.0],["2017-06-05",23.4859,23.4859,23.206,23.3599,2814300.0],["2017-06-06",23.2969,23.4649,23.192,23.3809,2236300.0],["2017-06-07",23.4516,23.5081,23.2326,23.3244,2355200.0],["2017-06-08",23.3244,23.3244,22.8017,23.0207,4354800.0],["2017-06-09",23.0277,23.4798,23.0065,23.4727,4544800.0],["2017-06-12",23.4727,23.9107,23.4092,23.7341,3615000.0],["2017-06-13",23.7341,23.9743,23.6635,23.8824,2802200.0],["2017-06-14",23.9178,24.0025,23.7341,23.8542,1926400.0],["2017-06-15",23.7341,24.0096,23.72,23.7341,2719700.0],["2017-06-16",23.833,23.9389,23.6988,23.7765,3771800.0],["2017-06-19",23.8754,24.1085,23.8401,24.0449,1985700.0],["2017-06-20",24.0166,24.0802,23.8683,23.9884,1958900.0],["2017-06-21",24.0166,24.052,23.7553,23.8471,2718800.0],["2017-06-22",23.8612,24.0661,23.6776,23.9743,1886200.0],["2017-06-23",24.0166,24.2286,23.9531,24.1155,5325900.0],["2017-06-26",24.1862,24.1862,23.7482,23.7553,3298400.0],["2017-06-27",23.7906,23.833,23.1902,23.2043,3806500.0],["2017-06-28",23.3244,23.501,23.1478,23.4515,1652300.0],["2017-06-29",23.4798,23.5999,23.3315,23.3597,3038600.0],["2017-06-30",23.4516,23.7553,23.3456,23.6635,3210500.0],["2017-07-03",23.7553,23.9531,23.7129,23.7977,1514000.0],["2017-07-05",23.6564,23.6776,23.2961,23.4586,2581300.0],["2017-07-06",23.3456,23.3809,22.6251,22.6463,12248800.0],["2017-07-07",22.6251,22.8017,22.5403,22.611,3123700.0],["2017-07-10",22.4838,22.837,22.4626,22.7593,3885800.0],["2017-07-11",22.7805,23.0065,22.7522,22.9641,4173700.0],["2017-07-12",23.0348,23.3315,23.0348,23.2608,3744000.0],["2017-07-13",23.3032,23.3456,23.0136,23.1125,2681100.0],["2017-07-14",23.1125,23.4727,23.0701,23.4162,2290400.0],["2017-07-17",23.4586,23.6281,23.3315,23.5928,1776900.0],["2017-07-18",23.5363,23.6211,23.3244,23.3668,2017500.0],["2017-07-19",23.4445,23.9107,23.4445,23.8895,2274100.0],["2017-07-20",23.9319,24.2568,23.9036,24.0166,3669400.0],["2017-07-21",23.9743,24.3416,23.9531,24.3204,2871700.0],["2017-07-24",24.3204,24.3345,24.059,24.1085,2797600.0],["2017-07-25",24.2003,24.2003,23.9248,24.1014,2503600.0],["2017-07-26",24.1155,24.1791,23.8966,23.9601,2672700.0],["2017-07-27",23.9531,24.2639,23.7624,24.1791,4104500.0],["2017-07-28",24.2003,24.2003,23.2043,23.2679,4462400.0],["2017-07-31",23.169,23.3456,23.0913,23.3244,7513900.0],["2017-08-01",23.3668,23.5151,23.2608,23.4657,3247700.0],["2017-08-02",23.4021,23.4869,22.7805,22.8653,3138900.0],["2017-08-03",22.8299,23.2679,22.7876,23.2114,2745500.0],["2017-08-04",23.2396,23.275,23.0772,23.1549,1894400.0],["2017-08-07",23.1619,23.1831,22.9995,23.1125,1515900.0],["2017-08-08",23.0489,23.1125,22.8511,22.9288,1870200.0],["2017-08-09",22.8935,23.0419,22.7522,22.9076,1691000.0],["2017-08-10",22.8582,22.8935,22.6463,22.6887,1933600.0],["2017-08-11",22.6534,22.8582,22.6039,22.7593,2027600.0],["2017-08-14",22.7169,22.9642,22.6604,22.7734,3042900.0],["2017-08-15",22.7946,22.837,22.4132,22.5615,2388900.0],["2017-08-16",22.6745,22.7664,22.5121,22.5403,2007300.0],["2017-08-17",22.5191,22.6251,22.0883,22.0953,3254000.0],["2017-08-18",22.0317,22.173,21.8622,22.0176,2798100.0],["2017-08-21",22.0529,22.2648,22.0105,22.2366,2167800.0],["2017-08-22",22.2507,22.4414,22.1024,22.166,2174600.0],["2017-08-23",22.0882,22.2507,22.0388,22.1518,1384100.0],["2017-08-24",22.173,22.5968,22.1024,22.166,1533400.0],["2017-08-25",22.2931,22.5898,22.2578,22.392,2943600.0],["2017-08-28",22.4556,22.5262,22.279,22.4414,1968300.0],["2017-08-29",22.4273,22.6039,22.2437,22.2648,3129300.0],["2017-08-30",22.2437,22.4485,22.1448,22.4273,2417400.0],["2017-08-31",22.6322,23.1125,22.5333,23.0348,4681800.0],["2017-09-01",23.0984,23.0984,22.6251,22.6534,2568100.0],["2017-09-05",22.6816,22.9218,22.4838,22.8158,3276800.0],["2017-09-06",23.0489,23.5858,22.9712,23.4727,5037500.0],["2017-09-07",23.6225,23.8221,23.5868,23.6367,3429400.0],["2017-09-08",23.6653,24.0503,23.6225,23.9433,4372400.0],["2017-09-11",24.1287,24.143,23.544,23.7651,3575700.0],["2017-09-12",23.815,23.815,23.3373,23.7009,2915300.0],["2017-09-13",23.6867,23.7651,23.5084,23.6011,8490800.0],["2017-09-14",23.5583,23.6724,23.4656,23.5726,1938200.0],["2017-09-15",23.5583,23.6082,23.4228,23.5227,4022400.0],["2017-09-18",23.4799,23.8435,23.4799,23.7936,3764400.0],["2017-09-19",23.8079,23.8506,23.6581,23.7294,2810800.0],["2017-09-20",23.8364,24.0289,23.7579,23.815,2355300.0],["2017-09-21",23.8079,23.9576,23.5654,23.8293,3213200.0],["2017-09-22",23.8364,23.9933,23.7294,23.9433,2535100.0],["2017-09-25",23.9362,24.1644,23.8934,24.1073,2662900.0],["2017-09-26",24.1002,24.1572,24.0075,24.0432,2486500.0],["2017-09-27",24.0432,24.1216,23.8293,24.1002,2103900.0],["2017-09-28",24.0432,24.2785,23.9719,24.2499,1614900.0],["2017-09-29",24.2428,24.3854,24.1501,24.2642,2804700.0],["2017-10-02",24.2856,24.4425,24.2357,24.3284,1951200.0],["2017-10-03",24.3212,24.4567,24.2785,24.3284,1446700.0],["2017-10-04",24.2927,24.4852,24.2927,24.471,1302700.0],["2017-10-05",24.4852,24.5922,24.3284,24.3997,2688800.0],["2017-10-06",24.3141,24.3854,24.1858,24.3854,1700000.0],["2017-10-09",24.3569,24.4496,24.1929,24.3284,1627800.0],["2017-10-10",24.3783,24.5494,24.2998,24.471,2044100.0],["2017-10-11",24.4924,24.5922,24.4496,24.5209,1699700.0],["2017-10-12",24.471,24.7063,24.3426,24.6635,1901200.0],["2017-10-13",24.7134,24.9558,24.5922,24.8845,2423700.0],["2017-10-16",24.8631,25.077,24.7704,24.9701,3119500.0],["2017-10-17",24.9202,24.9986,24.8275,24.9772,1649500.0],["2017-10-18",24.9772,25.2268,24.9487,25.1198,2933400.0],["2017-10-19",25.0628,25.1412,24.8845,25.0842,2490400.0],["2017-10-20",25.1626,25.291,25.0628,25.1555,2216200.0],["2017-10-23",25.241,25.2981,24.8275,24.8275,2690400.0],["2017-10-24",24.8988,24.9558,24.7348,24.8631,2548500.0],["2017-10-25",24.7704,24.8204,24.5637,24.7277,2256900.0],["2017-10-26",24.8489,25.0414,24.7633,24.8703,3212800.0],["2017-10-27",24.799,25.5904,24.7847,25.3195,4281700.0],["2017-10-30",25.3908,25.4478,25.2268,25.3908,2956200.0],["2017-10-31",25.405,25.6689,25.3337,25.6047,3378300.0],["2017-11-01",25.6689,25.8828,25.4478,25.5334,3465400.0],["2017-11-02",25.6261,25.8828,25.3123,25.3908,4953500.0],["2017-11-03",25.2838,25.569,25.1769,25.4621,2431400.0],["2017-11-06",25.4336,25.5049,25.3052,25.4264,2209800.0],["2017-11-07",25.4478,25.6617,25.4193,25.6617,2294000.0],["2017-11-08",25.6261,26.0111,25.6047,25.9612,4025900.0],["2017-11-09",25.8614,25.9113,25.6189,25.8614,1885900.0],["2017-11-10",25.8115,26.0111,25.733,25.7687,3026400.0],["2017-11-13",25.7544,26.004,25.5976,25.6403,2375800.0],["2017-11-14",25.4906,25.8471,25.348,25.8115,2370100.0],["2017-11-15",25.7045,26.1537,25.6047,26.061,4002400.0],["2017-11-16",26.1252,26.3248,25.9184,26.061,2930500.0],["2017-11-17",25.9184,26.1109,25.8685,25.8685,2399500.0],["2017-11-20",25.9113,26.0396,25.733,25.7473,2673200.0],["2017-11-21",25.8115,25.8614,25.6689,25.7473,2825100.0],["2017-11-22",25.7473,25.8828,25.7259,25.8043,1269400.0],["2017-11-24",25.84,26.0254,25.7473,25.7901,709600.0],["2017-11-27",25.8756,25.8899,25.3052,25.3337,3625900.0],["2017-11-28",25.5049,25.7116,25.4264,25.4407,2429800.0],["2017-11-29",25.4122,25.4407,25.1056,25.2197,2818400.0],["2017-11-30",25.3707,25.7161,25.1909,25.4571,3921500.0],["2017-12-01",25.5794,25.5938,25.047,25.4715,2805600.0],["2017-12-04",25.637,25.7305,25.1549,25.2772,3899600.0],["2017-12-05",25.3204,25.5003,25.2197,25.3204,1876800.0],["2017-12-06",25.3564,25.4643,25.2125,25.3564,2235100.0],["2017-12-07",25.3636,25.6514,25.3132,25.6298,1787600.0],["2017-12-08",25.6945,25.7233,25.4283,25.4931,2270900.0],["2017-12-11",25.4499,25.5291,25.2197,25.5003,2124600.0],["2017-12-12",25.8097,25.8528,25.601,25.637,3228500.0],["2017-12-13",25.7233,26.0183,25.6082,25.7305,2567000.0],["2017-12-14",25.7449,25.9392,25.6442,25.6514,2273200.0],["2017-12-15",25.9824,25.9896,25.7449,25.7881,4765000.0],["2017-12-18",25.9176,26.0831,25.8169,25.9104,2672300.0],["2017-12-19",25.8888,25.9896,25.4931,25.5291,2034900.0],["2017-12-20",25.5866,25.8528,25.4715,25.4859,2722000.0],["2017-12-21",25.5722,25.6082,25.2916,25.3348,3782300.0],["2017-12-22",25.3492,25.4355,24.9678,25.1405,2861700.0],["2017-12-26",25.1549,25.306,25.1261,25.2268,1689100.0],["2017-12-27",25.2556,25.3636,25.1765,25.2556,1994000.0],["2017-12-28",25.2556,25.3995,25.1477,25.3708,1810100.0],["2017-12-29",25.4355,25.5434,25.2484,25.3708,2258500.0],["2018-01-02",25.3995,25.4355,25.1189,25.3995,3144000.0],["2018-01-03",25.3492,25.6658,25.3492,25.6226,2922800.0],["2018-01-04",25.6873,25.6873,25.3923,25.4139,2727800.0],["2018-01-05",25.4643,25.601,25.342,25.3779,2924800.0],["2018-01-08",25.3995,25.601,25.3779,25.5434,2760800.0],["2018-01-09",25.5866,25.5866,25.3276,25.3708,2530300.0],["2018-01-10",25.342,25.342,24.8815,25.0614,4519700.0],["2018-01-11",25.0901,25.2197,24.8743,25.1765,3405800.0],["2018-01-12",25.2484,25.4427,25.0757,25.3708,2891500.0],["2018-01-16",25.4355,25.5075,25.0038,25.011,3877000.0],["2018-01-17",25.0973,25.3995,25.0254,25.3348,3500100.0],["2018-01-18",25.2988,25.4859,25.0973,25.3995,3099400.0],["2018-01-19",25.4139,25.7665,25.4067,25.7593,3548600.0],["2018-01-22",25.7953,26.0111,25.7449,25.8888,3269400.0],["2018-01-23",25.896,26.4357,25.8744,26.3421,5291700.0],["2018-01-24",26.6083,27.0976,26.4429,27.0473,8694600.0],["2018-01-25",27.2056,27.2415,26.8962,27.148,4612800.0],["2018-01-26",27.2559,27.2631,26.558,27.2343,6003200.0],["2018-01-29",27.22,27.22,26.3061,26.6731,6127500.0],["2018-01-30",26.5076,26.6659,26.2774,26.4716,5452500.0],["2018-01-31",26.5436,27.112,26.5148,27.0113,6448900.0],["2018-02-01",26.9609,27.1048,26.6803,26.7379,6208600.0],["2018-02-02",25.1477,25.932,25.1477,25.673,10419400.0],["2018-02-05",25.529,25.8241,25.011,25.0326,6984200.0],["2018-02-06",24.6009,25.0757,24.2339,24.9534,7620600.0],["2018-02-07",24.8239,25.2988,24.7951,24.8383,4260200.0],["2018-02-08",24.7663,24.9462,24.1763,24.1763,5743000.0],["2018-02-09",24.313,24.4857,23.759,24.313,4781700.0],["2018-02-12",24.4713,24.7592,24.0972,24.7232,4536500.0],["2018-02-13",24.6512,24.8815,24.6008,24.6152,4346100.0],["2018-02-14",24.4354,25.1909,24.3634,25.1549,4834200.0],["2018-02-15",25.3636,25.5003,24.8599,25.1477,3574500.0],["2018-02-16",25.1837,25.5434,25.1333,25.3132,4067500.0],["2018-02-20",25.1981,25.5147,25.0901,25.1405,4461500.0],["2018-02-21",25.1981,25.3851,25.011,25.011,4938200.0],["2018-02-22",25.1621,25.4067,25.0757,25.0829,4251400.0],["2018-02-23",25.1837,25.4787,25.1837,25.4715,2579600.0],["2018-02-26",25.4715,25.6945,25.3348,25.6586,3870500.0],["2018-02-27",25.6514,25.7953,25.2412,25.3708,4899700.0],["2018-02-28",25.4643,25.7161,25.2053,25.2053,4767100.0],["2018-03-01",25.2997,25.3505,24.7841,24.9511,4242900.0],["2018-03-02",24.7696,25.1835,24.6897,25.1617,3106300.0],["2018-03-05",24.9874,25.1181,24.6897,24.6969,4984700.0],["2018-03-06",24.7478,25.0382,24.726,24.8567,5811100.0],["2018-03-07",24.6534,24.9511,24.6534,24.893,4238400.0],["2018-03-08",24.9438,25.0382,24.9003,25.031,2952200.0],["2018-03-09",25.1835,25.3142,25.0165,25.3142,3099000.0],["2018-03-12",25.2706,25.5901,25.2416,25.503,3676800.0],["2018-03-13",25.6119,25.8225,25.5829,25.8152,3810000.0],["2018-03-14",25.808,25.8515,25.5393,25.5901,2785700.0],["2018-03-15",25.67,25.9024,25.5683,25.8661,3985700.0],["2018-03-16",25.8515,26.1275,25.7499,26.0113,5220200.0],["2018-03-19",26.0186,26.0186,25.5683,25.8007,2708000.0],["2018-03-20",25.8007,26.0186,25.4812,25.6991,4032100.0],["2018-03-21",25.8152,26.0839,25.6046,25.6918,3485600.0],["2018-03-22",25.4594,25.9459,25.4376,25.5611,3359200.0],["2018-03-23",25.67,25.7136,24.6679,24.726,5798500.0],["2018-03-26",24.9366,25.1181,24.5953,25.0745,3811300.0],["2018-03-27",25.0528,25.5901,24.8277,25.3432,5577700.0],["2018-03-28",25.3941,25.7499,25.3287,25.4304,4378600.0],["2018-03-29",25.4885,25.699,25.3505,25.4158,3836800.0],["2018-04-02",25.4594,25.5538,24.9947,25.1326,4295500.0],["2018-04-03",25.1472,25.2343,24.8712,25.1835,6388900.0],["2018-04-04",24.9947,25.6337,24.9947,25.5901,4303100.0],["2018-04-05",25.641,26.0113,25.5248,25.9532,3571100.0],["2018-04-06",25.7644,26.0984,25.6192,25.7644,3793900.0],["2018-04-09",25.8443,25.9314,25.6119,25.6192,3161400.0],["2018-04-10",25.8588,25.8806,25.6047,25.7208,5040200.0],["2018-04-11",25.67,26.2146,25.6555,25.9677,3660100.0],["2018-04-12",26.0621,26.2655,25.9532,26.0839,2688100.0],["2018-04-13",26.2219,26.3889,26.1493,26.28,2733800.0],["2018-04-16",26.4761,26.6213,26.3018,26.4906,2965800.0],["2018-04-17",26.6068,26.9553,26.4978,26.8246,4941500.0],["2018-04-18",26.8755,27.0425,26.7593,26.7593,3249000.0],["2018-04-19",26.7157,26.7593,26.3889,26.5995,3414800.0],["2018-04-20",26.614,26.6649,26.2437,26.3308,4260500.0],["2018-04-23",26.3453,26.5269,26.2437,26.2945,2788100.0],["2018-04-24",26.3453,26.4833,26.0984,26.2727,3678700.0],["2018-04-25",26.2219,26.3744,26.0694,26.2727,3705500.0],["2018-04-26",26.3236,26.8246,26.3018,26.614,6091400.0],["2018-04-27",26.6285,27.1514,26.6213,26.8682,5814400.0],["2018-04-30",27.1078,27.1223,26.6939,26.7084,4546600.0],["2018-05-01",26.7447,26.8101,26.142,26.4252,6572700.0],["2018-05-02",26.3962,26.7084,26.3962,26.5341,4498800.0],["2018-05-03",26.5777,26.6358,26.28,26.3817,3571700.0],["2018-05-04",26.3817,26.6939,26.3526,26.5124,3484300.0],["2018-05-07",26.4978,26.7012,26.4034,26.6649,2665900.0],["2018-05-08",26.5995,26.6431,26.2655,26.4252,5987500.0],["2018-05-09",26.3817,26.4688,26.1783,26.4688,2880000.0],["2018-05-10",26.5777,26.8464,26.5414,26.7084,2451400.0],["2018-05-11",26.7302,26.7956,26.5269,26.5922,1777300.0],["2018-05-14",26.6431,26.7084,26.2945,26.4252,3857000.0],["2018-05-15",26.2509,26.3453,25.946,26.113,6013600.0],["2018-05-16",26.142,26.3163,26.0984,26.2364,3341200.0],["2018-05-17",26.309,26.4034,26.1928,26.3526,2997000.0],["2018-05-18",26.3526,26.4906,26.309,26.4688,7524000.0],["2018-05-21",26.5487,26.8972,26.4397,26.7375,3855100.0],["2018-05-22",26.7229,26.9553,26.7229,26.9481,4340300.0],["2018-05-23",26.9408,27.0352,26.6866,26.7375,3708500.0],["2018-05-24",26.7302,26.7883,26.4978,26.6213,3198700.0],["2018-05-25",26.6213,26.919,26.5559,26.8319,3356500.0],["2018-05-29",26.6213,26.9117,26.5922,26.7447,5342600.0],["2018-05-30",26.8319,27.1441,26.7012,27.0352,3002200.0],["2018-05-31",27.057,27.2167,26.8827,27.1078,6302200.0],["2018-06-01",27.1078,27.5217,26.9916,27.3692,3523600.0],["2018-06-04",27.4927,27.6888,27.3983,27.5508,3613300.0],["2018-06-05",27.5944,27.7904,27.5217,27.7541,5129000.0],["2018-06-06",27.7105,27.8775,27.5871,27.8485,2866200.0],["2018-06-07",27.8705,27.929,27.7972,27.9144,3072700.0],["2018-06-08",27.951,28.0023,27.8192,27.9071,2412500.0],["2018-06-11",27.9071,28.0828,27.7021,27.768,3033700.0],["2018-06-12",27.8485,28.1121,27.6654,28.0902,6610500.0],["2018-06-13",28.0169,28.0169,27.1455,27.2334,5473200.0],["2018-06-14",27.2627,27.497,27.1089,27.2847,4891100.0],["2018-06-15",27.3286,27.3725,26.9917,27.0576,5424400.0],["2018-06-18",27.0064,27.2041,26.8965,27.1821,2582200.0],["2018-06-19",27.1455,27.3066,27.0357,27.0869,6205600.0],["2018-06-20",27.0357,27.0943,26.5377,26.6476,7751300.0],["2018-06-21",26.5963,26.6476,26.0764,26.1789,5261100.0],["2018-06-22",26.2961,26.3107,25.9592,26.0691,5354600.0],["2018-06-25",26.0764,26.1423,25.6151,25.8933,5423200.0],["2018-06-26",25.9592,26.5231,25.9153,26.4718,7030800.0],["2018-06-27",26.4865,26.6036,26.0764,26.091,4015300.0],["2018-06-28",26.1276,26.4498,25.9592,26.4425,4058800.0],["2018-06-29",26.3547,26.8892,26.2814,26.6988,4452600.0],["2018-07-02",26.5451,26.6183,26.2448,26.5817,3311900.0],["2018-07-03",26.6769,27.043,26.6256,26.7794,2170500.0],["2018-07-05",26.8306,27.1382,26.6915,27.1235,2167400.0],["2018-07-06",27.1675,27.4165,27.0576,27.292,2640000.0],["2018-07-09",27.3139,27.3213,26.9332,26.9698,2634900.0],["2018-07-10",26.9478,27.1236,26.6988,27.0943,4776600.0],["2018-07-11",26.9771,27.1235,26.7501,26.7647,2357400.0],["2018-07-12",26.9258,26.9405,26.6549,26.6988,2754100.0],["2018-07-13",26.7354,26.8526,26.6256,26.6842,1830700.0],["2018-07-16",26.7281,26.7867,26.4865,26.5451,2032700.0],["2018-07-17",26.6549,26.7281,26.4279,26.5231,4756600.0],["2018-07-18",26.4572,26.4718,25.6883,25.7908,4895000.0],["2018-07-19",25.7688,26.1716,25.7029,26.1057,3939100.0],["2018-07-20",25.9958,26.0032,25.5199,25.5418,5528500.0],["2018-07-23",25.5125,25.6663,25.2562,25.3222,4730800.0],["2018-07-24",25.3002,25.4173,25.183,25.3002,5853200.0],["2018-07-25",25.3881,25.4466,25.1757,25.432,2734900.0],["2018-07-26",25.5125,25.6224,25.3441,25.5638,3736300.0],["2018-07-27",25.5931,25.7176,24.7583,24.7729,5701400.0],["2018-07-30",24.8828,25.0512,24.6485,24.9853,3070600.0],["2018-07-31",25.1171,25.227,24.9707,25.0292,4432800.0],["2018-08-01",24.8974,25.0219,24.7656,24.9487,6150700.0],["2018-08-02",24.9487,25.1025,24.8828,24.956,4193400.0],["2018-08-03",25.0366,25.0658,24.8535,24.8755,3713000.0],["2018-08-06",24.8462,25.0219,24.8462,24.978,2535200.0],["2018-08-07",25.0878,25.1244,24.8901,25.0878,2605600.0],["2018-08-08",25.1098,25.1977,24.9121,25.1391,2006400.0],["2018-08-09",25.1025,25.3075,25.0878,25.2196,2110300.0],["2018-08-10",25.1464,25.1977,24.9194,24.934,2490500.0],["2018-08-13",24.8974,25.0512,24.8315,24.8388,2769400.0],["2018-08-14",24.8901,25.183,24.8901,25.1171,2530400.0],["2018-08-15",25.0732,25.3148,24.8974,25.2636,3027500.0],["2018-08-16",25.3221,26.113,25.205,25.908,5759500.0],["2018-08-17",25.9153,26.1496,25.7835,26.1057,4812000.0],["2018-08-20",26.1643,26.2082,25.8933,25.9885,3055800.0],["2018-08-21",26.0032,26.1277,25.8055,25.8128,1955000.0],["2018-08-22",25.8055,25.9666,25.7322,25.8494,1780800.0],["2018-08-23",25.8347,25.8347,25.3002,25.3222,2853900.0],["2018-08-24",25.3148,25.5565,25.2562,25.5418,2219500.0],["2018-08-27",25.5931,25.8421,25.5272,25.8421,2831900.0],["2018-08-28",25.8274,25.8714,25.6004,25.8567,2742800.0],["2018-08-29",25.9007,25.9226,25.7469,25.7542,2216600.0],["2018-08-30",25.6883,25.7615,25.2416,25.3222,2654600.0],["2018-08-31",25.3222,25.5931,25.3075,25.4173,3274200.0],["2018-09-04",25.4832,25.4832,24.8974,25.0146,2735800.0],["2018-09-05",24.934,25.227,24.8681,25.1757,4143000.0],["2018-09-06",25.2489,25.4247,25.1684,25.2929,2101000.0],["2018-09-07",25.227,25.3002,24.8974,24.9414,2422300.0],["2018-09-10",25.0512,25.227,24.956,24.978,2200100.0],["2018-09-11",24.956,25.1171,24.8755,24.9707,3212700.0],["2018-09-12",25.0658,25.2636,24.9707,25.2562,2671300.0],["2018-09-13",25.419,25.5743,25.3598,25.4263,2627800.0],["2018-09-14",25.4042,25.4116,25.1379,25.1897,2531200.0],["2018-09-17",25.2341,25.3302,25.0787,25.1231,3207300.0],["2018-09-18",25.1527,25.2119,25.0788,25.1157,3617800.0],["2018-09-19",25.1231,25.2045,24.8125,24.8791,4314700.0],["2018-09-20",24.8791,25.027,24.6276,24.916,3835200.0],["2018-09-21",24.7903,24.8865,24.3688,24.4131,9865900.0],["2018-09-24",24.3909,24.4871,24.243,24.3318,4604900.0],["2018-09-25",24.3392,24.5315,24.1469,24.1839,4683800.0],["2018-09-26",24.2504,24.4205,24.1691,24.1987,3960700.0],["2018-09-27",24.1765,24.4279,24.1765,24.2726,3424800.0],["2018-09-28",24.3244,24.3244,23.7475,23.8659,3797400.0],["2018-10-01",23.925,23.9398,23.5404,23.57,2920400.0],["2018-10-02",23.5257,23.7697,23.3408,23.6514,3796300.0],["2018-10-03",23.607,23.6144,22.6678,22.8526,6295700.0],["2018-10-04",22.7343,22.8231,22.335,22.7269,4717000.0],["2018-10-05",22.7417,22.7713,22.3202,22.3867,3303300.0],["2018-10-08",22.4237,22.897,22.3793,22.8157,3718100.0],["2018-10-09",22.8526,22.8674,22.3793,22.579,3250300.0],["2018-10-10",22.3867,22.4977,21.5214,21.5214,6501300.0],["2018-10-11",21.4918,21.6028,20.915,21.0777,8376200.0],["2018-10-12",21.196,21.2922,20.6487,20.7671,5487800.0],["2018-10-15",20.6931,20.9446,20.6192,20.7227,5070300.0],["2018-10-16",20.804,21.3291,20.6487,21.2404,6280600.0],["2018-10-17",21.2996,21.2996,20.7745,20.9372,3212800.0],["2018-10-18",20.7966,20.9076,20.4712,20.6044,3343100.0],["2018-10-19",20.6561,21.3217,20.6266,21.1073,5011300.0],["2018-10-22",21.1147,21.1147,20.4047,20.4195,4607800.0],["2018-10-23",20.3529,21.0333,20.3159,20.9668,6656400.0],["2018-10-24",20.9002,21.27,20.841,21.0629,5940400.0],["2018-10-25",21.1369,21.6176,21.0185,21.4105,6498200.0],["2018-10-26",20.5378,20.7079,19.2288,19.5912,9087900.0],["2018-10-29",19.7908,20.5156,19.458,19.5468,6141100.0],["2018-10-30",19.6651,19.7834,19.0439,19.3989,8711600.0],["2018-10-31",19.5246,20.0349,19.214,19.6947,7013200.0],["2018-11-01",19.7317,20.168,19.6281,20.131,4994500.0],["2018-11-02",20.2272,20.6561,19.9979,20.3603,9590300.0],["2018-11-05",20.3751,20.4417,20.0867,20.4269,4063400.0],["2018-11-06",20.4712,20.5674,19.9535,20.1089,3143800.0],["2018-11-07",20.1976,20.3529,19.9757,20.3455,3348000.0],["2018-11-08",20.2568,20.2642,19.8648,20.1532,3237400.0],["2018-11-09",20.0867,20.1015,19.7391,19.8426,4834200.0],["2018-11-12",19.8648,20.3381,19.7982,19.9683,5017600.0],["2018-11-13",19.9609,20.0127,19.6133,19.7095,4151600.0],["2018-11-14",19.8278,20.1236,19.6799,19.7613,4281000.0],["2018-11-15",19.6577,19.7908,19.3841,19.6799,3883000.0],["2018-11-16",19.6355,20.168,19.5985,20.0127,8048500.0],["2018-11-19",20.0719,20.5452,19.9018,20.0349,4809400.0],["2018-11-20",19.8648,19.9314,19.569,19.6355,3012300.0],["2018-11-21",19.6799,19.9314,19.5986,19.7243,2493700.0],["2018-11-23",19.5912,19.7095,19.3545,19.4728,1136200.0],["2018-11-26",19.6429,19.7982,19.4876,19.7021,2836400.0],["2018-11-27",19.6947,19.7539,19.4432,19.7391,4167700.0],["2018-11-28",19.7243,19.9535,19.5986,19.9314,4660000.0],["2018-11-29",19.9838,20.171,19.8415,20.0287,3968900.0],["2018-11-30",19.9988,20.0886,19.4969,19.7816,5771600.0],["2018-12-03",19.8565,20.1186,19.6392,19.849,3772700.0],["2018-12-04",19.8265,19.8939,18.8003,18.8153,7684500.0],["2018-12-06",18.6805,20.0662,18.5157,20.0287,10082500.0],["2018-12-07",19.9089,20.0362,18.7254,18.9277,7393300.0],["2018-12-10",18.9501,19.3097,18.7404,19.2423,6222000.0],["2018-12-11",19.4145,19.4145,18.7928,18.7928,5958000.0],["2018-12-12",18.9876,19.0625,18.5157,18.5157,4515700.0],["2018-12-13",18.5382,18.5831,18.276,18.3509,4715200.0],["2018-12-14",18.1861,18.3884,17.879,17.9989,4210900.0],["2018-12-17",18.0289,18.1412,17.6319,17.6768,7687900.0],["2018-12-18",17.7068,17.9539,17.5719,17.7068,7691700.0],["2018-12-19",17.6468,18.0139,17.3697,17.3772,10631000.0],["2018-12-20",17.3098,17.3472,16.5683,16.6432,8632300.0],["2018-12-21",16.6806,17.0551,15.9316,15.9391,19248000.0],["2018-12-24",15.9091,16.0814,15.6994,15.8043,4702200.0],["2018-12-26",15.8867,16.0814,15.3698,15.9915,12927500.0],["2018-12-27",15.8492,16.1263,15.5871,16.1263,8890300.0],["2018-12-28",16.2087,16.5233,16.1563,16.3511,9235400.0],["2018-12-31",16.4035,16.5758,16.1338,16.3735,6336900.0],["2019-01-02",15.8043,16.2462,15.662,16.1263,7442000.0],["2019-01-03",16.0814,16.9428,16.0814,16.6731,9788300.0],["2019-01-04",16.8604,17.3323,16.7555,17.2424,5843900.0],["2019-01-07",17.2873,17.7218,17.0626,17.5869,6562200.0],["2019-01-08",17.6618,17.7667,17.512,17.6918,6232800.0],["2019-01-09",17.6768,17.8716,17.4821,17.7517,3926900.0],["2019-01-10",17.7667,18.2311,17.7442,18.2011,5954800.0],["2019-01-11",18.1787,18.2311,17.7592,18.1337,4594400.0],["2019-01-14",18.0513,18.2161,17.9165,18.0363,3548900.0],["2019-01-15",18.0438,18.0813,17.8341,18.0588,4224400.0],["2019-01-16",18.0139,18.3434,17.954,18.261,4155600.0],["2019-01-17",18.1787,18.5082,18.1262,18.4558,3738800.0],["2019-01-18",18.4783,18.8153,18.3434,18.7854,5306000.0],["2019-01-22",18.688,18.7254,18.2311,18.3884,5156800.0],["2019-01-23",18.4558,18.6805,18.1187,18.1936,4492400.0],["2019-01-24",18.1861,18.9501,18.1861,18.8528,6461100.0],["2019-01-25",18.9576,19.3696,18.9427,19.2498,5211700.0],["2019-01-28",19.1674,19.3546,18.9576,19.3246,4807000.0],["2019-01-29",19.3172,19.3846,19.1823,19.3621,4328700.0],["2019-01-30",19.3921,19.7516,19.3247,19.6318,3408800.0],["2019-01-31",19.5868,19.8639,19.422,19.6542,9748800.0],["2019-02-01",19.6542,20.6729,19.5194,20.0362,6851900.0],["2019-02-04",19.8639,19.9388,19.1674,19.5868,6367200.0],["2019-02-05",19.6542,19.849,19.3846,19.834,5040900.0],["2019-02-06",19.7666,19.9838,19.6467,19.6767,5480000.0],["2019-02-07",19.5419,19.6917,18.9951,19.407,6171400.0],["2019-02-08",19.3097,19.5044,18.9427,19.2123,4908500.0],["2019-02-11",19.2498,19.3996,18.8977,19.0251,6303700.0],["2019-02-12",19.0925,19.1898,18.8228,18.9726,7417700.0],["2019-02-13",18.9951,19.2198,18.8378,19.0176,5655400.0],["2019-02-14",19.0026,19.2048,18.673,19.04,5054500.0],["2019-02-15",19.1599,19.1898,19.04,19.1299,5359600.0],["2019-02-19",19.085,19.2947,18.9876,19.1674,6782000.0],["2019-02-20",19.2048,19.5269,19.1074,19.3771,5329700.0],["2019-02-21",19.3396,19.452,19.1599,19.2797,3223400.0],["2019-02-22",19.3321,19.6467,19.3172,19.5419,3192800.0],["2019-02-25",19.6018,19.6617,19.2947,19.3696,3451300.0],["2019-02-26",19.407,19.5194,19.1374,19.1449,3587700.0],["2019-02-27",19.0999,19.4969,19.0325,19.3621,4900800.0],["2019-02-28",19.3849,19.4532,18.8763,18.8915,6255800.0],["2019-03-01",18.9826,19.0813,18.55,18.9826,7067200.0],["2019-03-04",19.0585,19.104,18.5803,18.9371,3842700.0],["2019-03-05",18.8991,18.9295,18.5196,18.6638,3993500.0],["2019-03-06",18.6411,18.808,18.5727,18.6866,3113800.0],["2019-03-07",18.7245,18.7928,18.3754,18.4817,3386000.0],["2019-03-08",18.4209,18.7397,18.3602,18.717,5003500.0],["2019-03-11",19.1648,19.6353,19.0889,19.6126,5120500.0],["2019-03-12",19.6202,19.7492,19.5063,19.5594,3737400.0],["2019-03-13",19.5822,19.901,19.5367,19.7947,3763100.0],["2019-03-14",19.8023,19.8555,19.3014,19.3925,4104500.0],["2019-03-15",19.4684,19.4684,19.1724,19.3773,4830800.0],["2019-03-18",19.4304,19.5215,19.3014,19.4304,3872500.0],["2019-03-19",19.5367,19.6885,19.3545,19.4001,3485800.0],["2019-03-20",19.4152,19.4304,19.104,19.2558,4190000.0],["2019-03-21",19.1951,19.9086,19.1344,19.8782,4429100.0],["2019-03-22",19.9238,19.9389,19.5367,19.5519,4601400.0],["2019-03-25",19.5822,19.5822,19.1192,19.3469,3495300.0],["2019-03-26",19.438,19.5063,19.1648,19.3317,3700700.0],["2019-03-27",19.3545,19.476,19.2407,19.4228,3640400.0],["2019-03-28",19.4304,20.2046,19.4304,20.197,5755500.0],["2019-03-29",20.2805,20.3716,19.9389,19.9921,4707400.0],["2019-04-01",20.0756,20.197,19.8858,20.1287,4911400.0],["2019-04-02",20.1287,20.2881,20.0528,20.1742,4352300.0],["2019-04-03",20.2046,20.4627,20.068,20.2501,3872300.0],["2019-04-04",20.2881,20.4095,20.197,20.3716,3035900.0],["2019-04-05",20.7814,20.9256,20.6752,20.789,5169500.0],["2019-04-08",20.7359,20.8573,20.4854,20.5613,3470100.0],["2019-04-09",20.4626,20.5234,20.1666,20.1894,3086600.0],["2019-04-10",20.1818,20.3564,20.0376,20.2729,2357300.0],["2019-04-11",20.3336,20.622,20.2881,20.5537,4206300.0],["2019-04-12",20.5689,20.6296,20.235,20.622,3936600.0],["2019-04-15",20.6524,20.7055,20.3564,20.5537,2385600.0],["2019-04-16",20.6069,20.6676,20.2425,20.3564,4282100.0],["2019-04-17",20.3716,20.3868,19.8023,20.0224,5307100.0],["2019-04-18",20.0073,20.0907,19.6505,20.0073,3505500.0],["2019-04-22",19.9162,19.9465,19.3317,19.5519,3369300.0],["2019-04-23",19.4304,19.8403,19.3925,19.6885,3649700.0],["2019-04-24",19.7796,20.0832,19.7416,19.9845,3366500.0],["2019-04-25",19.9465,20.2577,19.8327,19.9314,4632000.0],["2019-04-26",20.2501,20.8649,20.2501,20.7738,5980000.0],["2019-04-29",20.6372,20.6828,20.0376,20.0832,4587400.0],["2019-04-30",20.0528,20.4399,19.8782,20.3412,5556500.0],["2019-05-01",20.3868,20.5765,20.2122,20.2198,2749700.0],["2019-05-02",20.2274,20.4551,19.9997,20.0832,2514400.0],["2019-05-03",20.1515,20.4171,20.1059,20.326,2848400.0],["2019-05-06",20.1135,20.2501,19.9389,20.1894,3045800.0],["2019-05-07",20.0148,20.1894,19.6429,19.7568,3460800.0],["2019-05-08",19.7416,19.8403,19.438,19.4532,2825600.0],["2019-05-09",19.3545,19.5367,19.0813,19.476,2351200.0],["2019-05-10",19.4001,19.5139,19.0965,19.3925,2603400.0],["2019-05-13",19.1192,19.2862,18.975,19.0813,3959600.0],["2019-05-14",19.0889,19.2862,18.9522,18.9598,4183300.0],["2019-05-15",18.8308,18.9674,18.6562,18.9371,5730400.0],["2019-05-16",19.013,19.1799,18.9522,19.0206,4207400.0],["2019-05-17",18.8232,18.8763,18.4437,18.4817,5808900.0],["2019-05-20",18.345,18.4058,17.7834,17.8062,5639000.0],["2019-05-21",17.8745,17.9504,17.6847,17.8441,6920900.0],["2019-05-22",17.8137,17.8289,17.5026,17.5557,5229100.0],["2019-05-23",17.3659,17.4191,17.0775,17.3887,9137800.0],["2019-05-24",17.5481,17.6468,17.3432,17.4646,5074600.0],["2019-05-28",17.5253,17.6164,17.0775,17.1382,7952300.0],["2019-05-29",17.0699,17.29,17.0396,17.1306,6041400.0],["2019-05-30",17.1079,17.199,16.9637,17.0927,8682100.0],["2019-05-31",17.0396,17.4267,16.9637,17.3052,6454900.0],["2019-06-03",17.3204,17.4722,17.2673,17.3811,5567900.0],["2019-06-04",17.495,17.791,17.2976,17.7758,11695500.0],["2019-06-05",17.8972,17.9276,17.5481,17.7151,5791100.0],["2019-06-06",17.769,17.9153,17.5995,17.7921,7765200.0],["2019-06-07",17.8691,18.3929,17.6766,18.3235,9135500.0],["2019-06-10",18.4237,18.8242,18.4237,18.57,7680900.0],["2019-06-11",18.7549,19.0013,18.6162,18.8473,4968300.0],["2019-06-12",18.8319,19.3633,18.7626,19.3017,5125300.0],["2019-06-13",19.294,19.6329,19.2324,19.4712,5326400.0],["2019-06-14",19.5713,20.149,19.5328,19.8024,6294400.0],["2019-06-17",19.7793,19.9718,19.6637,19.7716,5095200.0],["2019-06-18",19.8486,20.303,19.8486,20.0103,5797100.0],["2019-06-19",20.0334,20.1644,19.9025,20.0719,6373100.0],["2019-06-20",20.2106,20.511,20.1413,20.4571,7183800.0],["2019-06-21",20.4417,20.4494,19.8871,20.1413,9537000.0],["2019-06-24",20.0951,20.1952,19.8178,19.8948,6334300.0],["2019-06-25",19.8024,20.0565,19.6868,19.6868,6399800.0],["2019-06-26",19.7254,19.8255,19.4635,19.6021,6478500.0],["2019-06-27",19.7099,20.149,19.7099,20.0026,4521900.0],["2019-06-28",19.9872,20.38,19.9872,20.2876,5349400.0],["2019-07-01",20.4108,20.5418,20.0719,20.3338,5151000.0],["2019-07-02",20.3107,20.4494,20.1952,20.4262,3779400.0],["2019-07-03",20.5649,20.7035,20.4339,20.6804,1897800.0],["2019-07-05",20.5033,20.5418,20.2337,20.4956,2865000.0],["2019-07-08",20.4494,20.511,20.2876,20.3569,3638900.0],["2019-07-09",20.2414,20.3338,20.0719,20.2491,2955000.0],["2019-07-10",20.4108,20.4108,20.1721,20.2645,3195200.0],["2019-07-11",20.2337,20.2722,19.7253,19.8794,3151700.0],["2019-07-12",19.8563,19.9025,19.5559,19.6714,2894100.0],["2019-07-15",19.6714,19.7407,19.5328,19.6714,2265400.0],["2019-07-16",19.6175,19.9179,19.5174,19.8255,3419300.0],["2019-07-17",19.7639,19.8486,19.3556,19.4866,3497700.0],["2019-07-18",19.4558,19.4866,19.2093,19.3325,3041100.0],["2019-07-19",19.3402,19.5713,19.3017,19.3248,3064000.0],["2019-07-22",19.371,19.4712,19.2632,19.3633,1643800.0],["2019-07-23",19.3787,19.6175,19.3787,19.5405,2571400.0],["2019-07-24",19.5097,19.7022,19.425,19.6714,2503700.0],["2019-07-25",19.7176,19.7331,19.2632,19.3094,4246200.0],["2019-07-26",19.6021,20.3338,19.4943,20.1875,4950600.0],["2019-07-29",20.226,20.3569,19.3248,19.9025,4432600.0],["2019-07-30",19.733,20.1336,19.5636,20.0951,2874100.0],["2019-07-31",20.0411,20.1028,19.4558,19.5713,3692200.0],["2019-08-01",19.5251,19.7176,19.2401,19.2786,7103000.0],["2019-08-02",19.2555,19.4789,19.1631,19.3325,4680600.0],["2019-08-05",18.9628,19.1323,18.6778,18.8473,4347900.0],["2019-08-06",18.9089,19.0013,18.5546,18.7626,4823900.0],["2019-08-07",18.57,19.063,18.5007,19.009,3418200.0],["2019-08-08",19.009,19.371,18.8165,19.3633,3244900.0],["2019-08-09",19.2863,19.3556,18.9012,19.0553,3535800.0],["2019-08-12",19.0938,19.3171,18.9166,19.0321,2651800.0],["2019-08-13",19.0244,19.4558,18.9243,19.3248,2918300.0],["2019-08-14",19.1708,19.2016,18.8473,18.8704,3057200.0],["2019-08-15",18.8858,19.14,18.7857,19.0861,2657400.0],["2019-08-16",19.1323,19.4558,19.1092,19.3787,2966800.0],["2019-08-19",19.5097,19.5251,19.2786,19.3942,3058900.0],["2019-08-20",19.4019,19.4173,19.2016,19.2786,2583000.0],["2019-08-21",19.4558,19.6791,19.3325,19.6406,2687900.0],["2019-08-22",19.7022,19.8101,19.5097,19.7485,2374900.0],["2019-08-23",19.6714,19.9641,19.2786,19.3479,4285200.0],["2019-08-26",19.4481,19.6021,19.3248,19.6021,2518000.0],["2019-08-27",19.7485,19.8024,19.2786,19.294,3278400.0],["2019-08-28",19.2632,19.7639,19.2401,19.7562,4236000.0],["2019-08-29",19.9102,20.2722,19.8563,20.1105,2982500.0],["2019-08-30",20.1413,20.4108,20.0719,20.2645,4557900.0],["2019-09-03",20.1721,20.3492,20.0488,20.3338,2833800.0],["2019-09-04",20.4417,20.5803,20.3877,20.5033,3061400.0],["2019-09-05",20.6593,20.9012,20.5969,20.7451,3739900.0],["2019-09-06",20.7529,20.9324,20.6905,20.8387,4290900.0],["2019-09-09",20.8387,21.0182,20.7841,20.9714,3960600.0],["2019-09-10",20.9324,21.3927,20.9168,21.3303,3101500.0],["2019-09-11",21.2835,21.8452,21.2678,21.8374,3965300.0],["2019-09-12",21.9466,22.009,21.6267,21.7438,3343600.0],["2019-09-13",21.7828,21.892,21.3381,21.3849,4078600.0],["2019-09-16",21.2757,21.5487,21.1664,21.5253,3182800.0],["2019-09-17",21.697,21.7282,21.3771,21.7126,2041200.0],["2019-09-18",21.736,21.7984,21.5643,21.7048,3159900.0],["2019-09-19",21.697,21.8608,21.5799,21.6814,2261600.0],["2019-09-20",21.7594,21.814,21.4395,21.5643,4954800.0],["2019-09-23",21.3849,21.7438,21.3537,21.5487,3083000.0],["2019-09-24",21.6033,21.6579,21.3693,21.4941,3000900.0],["2019-09-25",21.4863,21.7828,21.4863,21.7204,2593100.0],["2019-09-26",21.775,21.8842,21.5877,21.7672,1755700.0],["2019-09-27",21.8452,21.8998,21.5253,21.6814,2337800.0],["2019-09-30",21.7516,21.8296,21.5643,21.6111,2462800.0],["2019-10-01",21.6111,21.7828,21.2522,21.26,2639500.0],["2019-10-02",21.2288,21.2288,20.6827,20.8544,3580300.0],["2019-10-03",20.8231,21.026,20.5579,21.0182,2960600.0],["2019-10-04",21.0182,21.1508,20.9168,21.0806,2810600.0],["2019-10-07",21.026,21.1898,20.8934,21.0728,2279600.0],["2019-10-08",20.987,20.987,20.4721,20.5657,2821500.0],["2019-10-09",20.6905,20.8856,20.6749,20.7685,2240200.0],["2019-10-10",20.7295,20.9168,20.6827,20.7997,2487900.0],["2019-10-11",21.0026,21.4473,20.9948,21.1664,3730000.0],["2019-10-14",21.1274,21.2522,21.0182,21.1976,1531100.0],["2019-10-15",21.182,21.3693,21.1508,21.2444,2137500.0],["2019-10-16",21.1898,21.6189,21.1898,21.6111,3458300.0],["2019-10-17",21.6423,22.009,21.6189,21.8608,3867500.0],["2019-10-18",21.9466,22.2197,21.8452,22.0636,3495400.0],["2019-10-21",22.2041,22.4147,22.1963,22.4147,2482500.0],["2019-10-22",22.4225,22.8204,22.2977,22.7268,2812800.0],["2019-10-23",22.68,23.0311,22.6488,23.0233,3062400.0],["2019-10-24",22.9999,23.0155,22.5396,22.7346,3813300.0],["2019-10-25",22.563,22.9296,22.3133,22.6722,4120200.0],["2019-10-28",22.758,23.1013,22.6956,22.914,4851000.0],["2019-10-29",22.7892,23.3275,22.7346,23.1403,3969500.0],["2019-10-30",23.1013,23.4524,22.8906,23.429,4294100.0],["2019-10-31",23.3587,23.429,22.7346,22.7892,3517800.0],["2019-11-01",22.8594,23.4056,22.8048,23.3978,2820100.0],["2019-11-04",23.4134,23.624,23.3666,23.5616,3354900.0],["2019-11-05",23.5226,23.5616,23.0935,23.1481,4402100.0],["2019-11-06",23.1637,23.1793,22.9999,23.0467,3407300.0],["2019-11-07",23.1169,23.2183,22.8594,22.8984,3621500.0],["2019-11-08",22.8282,23.1871,22.8048,23.1169,2340700.0],["2019-11-11",23.0779,23.0935,22.914,23.0467,2019100.0],["2019-11-12",23.0467,23.1247,22.7034,22.7346,2665300.0],["2019-11-13",22.8126,22.8126,22.5708,22.6098,2345000.0],["2019-11-14",22.6254,22.8906,22.5786,22.8828,2242100.0],["2019-11-15",22.8438,22.9765,22.7892,22.8984,1991200.0],["2019-11-18",22.9218,23.1403,22.8048,23.1091,2320300.0],["2019-11-19",23.1637,23.2807,23.0857,23.1871,2537900.0],["2019-11-20",23.1637,23.2105,22.8282,23.0233,2551300.0],["2019-11-21",22.9687,23.0155,22.602,22.6488,2741200.0],["2019-11-22",22.6566,22.797,22.4771,22.6176,2347500.0],["2019-11-25",22.6176,22.9452,22.4069,22.9452,3914100.0],["2019-11-26",22.9452,23.1325,22.797,23.1091,3943400.0],["2019-11-27",23.1091,23.2495,23.0545,23.2105,2056900.0],["2019-11-29",23.2729,23.3119,22.9608,23.0233,1870300.0],["2019-12-02",23.0545,23.1169,22.7502,22.7892,3233700.0],["2019-12-03",22.6176,22.9296,22.5708,22.8828,4373300.0],["2019-12-04",22.7424,23.39,22.7424,23.0935,3934100.0],["2019-12-05",23.0382,23.1724,22.9593,23.0856,2878800.0],["2019-12-06",23.2355,23.346,23.1645,23.2908,3301500.0],["2019-12-09",23.2434,23.2434,23.0698,23.1882,2626600.0],["2019-12-10",23.1487,23.1645,22.7936,22.8883,4522400.0],["2019-12-11",22.9435,23.204,22.8725,23.1487,3316100.0],["2019-12-12",23.1961,23.5197,23.0856,23.3224,2510100.0],["2019-12-13",23.3224,23.3934,23.1487,23.3934,3441200.0],["2019-12-16",23.4802,23.5591,23.2592,23.4013,3538600.0],["2019-12-17",23.4013,23.5591,23.3145,23.4092,3472400.0],["2019-12-18",23.4723,23.6854,23.3382,23.5513,3556000.0],["2019-12-19",23.5749,23.717,23.5197,23.6854,3305000.0],["2019-12-20",23.7407,23.8512,23.567,23.7959,9383900.0],["2019-12-23",23.8117,23.8985,23.7486,23.788,2724600.0],["2019-12-24",23.7486,23.7486,23.5434,23.5591,750300.0],["2019-12-26",23.6302,23.7091,23.5118,23.6696,1448300.0],["2019-12-27",23.7565,23.7565,23.6065,23.6617,1807700.0],["2019-12-30",23.6696,23.6854,23.5039,23.6223,2327000.0],["2019-12-31",23.5986,23.8433,23.5355,23.8354,2412700.0],["2020-01-02",23.8433,23.8669,23.1093,23.1961,4973500.0],["2020-01-03",23.0224,23.346,23.0067,23.2355,3111000.0],["2020-01-06",23.1251,23.2987,23.0461,23.1882,2178600.0],["2020-01-07",23.1251,23.275,22.983,23.0382,2426200.0],["2020-01-08",22.983,23.2198,22.9593,23.1251,2299800.0],["2020-01-09",23.1251,23.3618,23.054,23.3145,1670400.0],["2020-01-10",23.3697,23.4486,23.2592,23.3382,3665400.0],["2020-01-13",23.3618,23.8827,23.3618,23.8748,4283200.0],["2020-01-14",23.8275,24.2063,23.7565,24.1827,3776000.0],["2020-01-15",24.2774,24.5378,24.2458,24.4115,3274400.0],["2020-01-16",24.522,24.7272,24.4984,24.7036,2942100.0],["2020-01-17",24.7904,24.9245,24.4036,24.451,4762300.0],["2020-01-21",24.3957,24.5141,24.1511,24.3089,3563900.0],["2020-01-22",24.4273,24.4431,24.0643,24.0643,2697000.0],["2020-01-23",23.9617,24.3405,23.8827,24.3247,1873900.0],["2020-01-24",24.3247,24.3405,23.9143,24.0958,2006500.0],["2020-01-27",23.8512,23.9143,23.6696,23.8117,3170700.0],["2020-01-28",23.9301,24.0722,23.8669,23.9853,3710900.0],["2020-01-29",24.0248,24.1274,23.7407,23.7565,3477700.0],["2020-01-30",23.6065,23.7643,23.346,23.7328,4079500.0],["2020-01-31",23.0225,23.346,22.1306,22.8488,10558300.0],["2020-02-03",22.9435,22.9593,22.2016,22.2727,5626500.0],["2020-02-04",22.4542,22.5173,21.8623,22.2411,7236300.0],["2020-02-05",22.4621,22.9909,22.3437,22.8251,4503400.0],["2020-02-06",22.9514,22.9909,22.5884,22.612,2438000.0],["2020-02-07",22.5647,22.5805,22.1385,22.5568,4101400.0],["2020-02-10",22.5805,22.6199,22.2963,22.612,3034000.0],["2020-02-11",22.7146,22.912,22.6436,22.8094,3373200.0],["2020-02-12",22.9199,23.6617,22.9199,23.4802,4710200.0],["2020-02-13",23.4408,24.0327,23.3697,23.8748,3577200.0],["2020-02-14",23.9301,24.1984,23.7801,24.1984,2652600.0],["2020-02-18",24.1984,24.1984,23.496,23.7722,3064900.0],["2020-02-19",23.8196,24.1669,23.8196,23.9696,3349500.0],["2020-02-20",23.8985,24.4194,23.7959,24.3642,3331700.0],["2020-02-21",24.2616,24.3247,23.9064,24.2537,3151100.0],["2020-02-24",23.7486,23.8748,23.3776,23.4881,3755600.0],["2020-02-25",23.5355,23.5513,22.1543,22.1543,4617900.0],["2020-02-26",22.2806,22.5805,21.6097,21.6255,4551700.0],["2020-02-27",21.2072,21.6886,20.7652,20.8125,6430700.0],["2020-02-28",20.3627,20.56,19.6366,20.5047,9547600.0],["2020-03-02",20.631,21.657,20.2443,21.657,6513400.0],["2020-03-03",21.6492,22.0359,20.923,21.0967,5143800.0],["2020-03-04",21.4597,22.3832,21.3256,22.3753,5083800.0],["2020-03-05",21.6643,21.9359,21.1211,21.5365,5387700.0],["2020-03-06",21.1131,21.4726,20.6338,21.2489,6246100.0],["2020-03-09",19.8989,19.8989,18.8285,19.132,7142500.0],["2020-03-10",19.803,19.9628,18.2613,19.5154,5058500.0],["2020-03-11",18.9243,19.0362,17.3746,17.9418,9036400.0],["2020-03-12",16.3681,16.5039,14.5387,14.9062,9462600.0],["2020-03-13",16.0166,17.5104,14.9062,17.5104,9280300.0],["2020-03-16",15.2018,16.0325,13.5402,13.5402,7892300.0],["2020-03-17",13.8677,15.1379,13.2846,15.1379,6586000.0],["2020-03-18",13.8597,14.4189,12.7573,12.981,7446800.0],["2020-03-19",13.005,13.3884,12.0064,12.8931,8253600.0],["2020-03-20",13.0849,13.1408,11.6629,11.7907,10024700.0],["2020-03-23",11.5831,11.7348,10.4647,10.7603,9656300.0],["2020-03-24",11.4313,13.5002,11.3115,13.4843,8684400.0],["2020-03-25",13.3085,15.3935,13.0369,14.1553,7067100.0],["2020-03-26",14.2432,14.8343,13.8358,14.6026,6600300.0],["2020-03-27",13.9875,14.347,13.6281,13.7399,5939300.0],["2020-03-30",13.7239,14.0514,13.3804,13.5402,6152200.0],["2020-03-31",13.3405,13.7559,12.6535,13.5402,10328600.0],["2020-04-01",12.6775,13.0369,12.2621,12.8772,9540600.0],["2020-04-02",12.7493,13.1647,12.3819,12.6535,7303600.0],["2020-04-03",12.4857,12.7573,12.0703,12.2541,6138200.0],["2020-04-06",13.1008,13.8517,12.8772,13.66,8641200.0],["2020-04-07",14.4349,15.042,13.7639,13.8118,7054600.0],["2020-04-08",14.1153,15.6251,13.8757,15.5453,6720200.0],["2020-04-09",15.9766,16.9911,15.9766,16.7834,7416500.0],["2020-04-13",16.7275,16.7275,15.8169,16.0565,4780400.0],["2020-04-14",16.3041,16.5757,16.1524,16.2402,3967500.0],["2020-04-15",15.5612,15.7849,14.9781,15.2737,4559600.0],["2020-04-16",15.2896,15.3056,14.6905,15.1538,3196300.0],["2020-04-17",15.721,16.1284,15.721,16.0565,4786900.0],["2020-04-20",15.6731,15.8328,15.3136,15.3216,4335300.0],["2020-04-21",14.8103,15.2497,14.7544,14.9861,4913200.0],["2020-04-22",15.3136,15.3855,15.018,15.1938,4561200.0],["2020-04-23",15.2976,15.5932,15.0739,15.1618,4433800.0],["2020-04-24",15.3056,15.8328,15.1458,15.6651,3279200.0],["2020-04-27",15.8568,16.5837,15.8568,16.5039,3557300.0],["2020-04-28",16.8953,17.2947,16.7115,17.071,4365100.0],["2020-04-29",17.3666,18.1415,17.3027,17.8619,4741400.0],["2020-04-30",17.5583,17.6781,16.9592,17.4704,4169500.0],["2020-05-01",15.721,15.7529,14.1153,14.355,12267500.0],["2020-05-04",14.0594,14.4429,13.7,14.2032,7994800.0],["2020-05-05",14.387,14.8023,13.9636,13.9955,7780000.0],["2020-05-06",14.0594,14.6186,14.0514,14.5627,6631200.0],["2020-05-07",14.7784,15.2337,14.6825,14.8822,6957400.0],["2020-05-08",15.2896,15.8728,15.2177,15.8568,5763000.0],["2020-05-11",15.6251,15.6491,15.1538,15.4574,4936300.0],["2020-05-12",15.4734,15.5932,14.5387,14.5387,4733200.0],["2020-05-13",14.4189,14.4588,13.5961,13.6201,8312300.0],["2020-05-14",13.3565,13.8997,12.8212,13.8837,6867500.0],["2020-05-15",13.7079,14.1313,13.4363,13.8437,5329100.0],["2020-05-18",14.5467,15.5772,14.5467,15.3136,7345800.0],["2020-05-19",15.2097,15.4654,14.7304,14.7944,5516100.0],["2020-05-20",14.9941,15.6571,14.9941,15.5612,5274400.0],["2020-05-21",15.4654,15.9207,15.4414,15.5373,3835000.0],["2020-05-22",15.5373,15.8089,15.4095,15.8009,4152400.0],["2020-05-26",16.7755,17.0071,16.6636,16.8553,8447700.0],["2020-05-27",17.4864,17.6781,17.1429,17.4545,8324600.0],["2020-05-28",17.6781,17.6781,16.8953,17.1269,5640000.0],["2020-05-29",16.8793,17.079,15.8009,16.1284,11299800.0],["2020-06-01",16.1524,17.071,16.0805,16.8154,5384400.0],["2020-06-02",17.0471,17.4944,16.9672,17.3346,4758000.0],["2020-06-03",17.7101,17.9018,17.6062,17.6701,4155200.0],["2020-06-04",17.6302,18.1415,17.5423,17.806,5030900.0],["2020-06-05",18.7566,19.0042,18.469,18.7086,5856400.0],["2020-06-08",19.2918,19.9149,19.2279,19.6832,7837700.0],["2020-06-09",18.6847,19.132,18.429,18.9722,5468200.0],["2020-06-10",18.8125,18.8924,17.9977,18.2213,5035300.0],["2020-06-11",17.0391,17.4465,16.4,16.5118,7939900.0],["2020-06-12",17.2867,17.7101,16.8793,17.3826,5595000.0],["2020-06-15",16.6636,17.8778,16.5917,17.6542,5687500.0],["2020-06-16",18.485,18.6128,17.8139,18.3971,6497200.0],["2020-06-17",18.485,18.5249,17.8539,17.8778,7383600.0],["2020-06-18",17.5983,18.0136,17.5264,17.9018,6391000.0],["2020-06-19",18.1974,18.477,17.766,18.1335,16745800.0],["2020-06-22",18.0057,18.1734,17.6302,17.9897,7308900.0],["2020-06-23",18.2613,18.3731,18.0216,18.1894,7201100.0],["2020-06-24",17.8778,18.0536,17.2787,17.3746,6231100.0],["2020-06-25",17.1749,17.5903,16.9272,17.5663,4290900.0],["2020-06-26",17.3826,17.5104,17.0071,17.1669,6559400.0],["2020-06-29",17.4225,17.79,17.1669,17.7181,3251800.0],["2020-06-30",17.742,18.0616,17.6382,17.9418,4171200.0],["2020-07-01",18.0536,18.1255,17.5903,17.7341,2807400.0],["2020-07-02",18.1015,18.5569,17.7021,17.766,4237500.0],["2020-07-06",18.2693,18.3252,17.9258,18.0296,3782900.0],["2020-07-07",17.774,17.9737,17.5983,17.7341,4030000.0],["2020-07-08",17.8539,18.1814,17.6701,18.1095,4239600.0],["2020-07-09",18.0057,18.2373,17.8299,18.0616,5045600.0],["2020-07-10",18.1574,18.9483,18.0696,18.9243,8283000.0],["2020-07-13",19.14,19.5155,18.9323,18.9722,6245700.0],["2020-07-14",18.9802,19.5953,18.8604,19.5394,5215500.0],["2020-07-15",19.9149,20.1226,19.7152,20.0187,6422500.0],["2020-07-16",19.9149,20.3542,19.5474,20.0826,4317900.0],["2020-07-17",20.3063,20.7616,20.1945,20.7297,5519300.0],["2020-07-20",20.5539,20.7297,20.4421,20.474,3437100.0],["2020-07-21",20.6578,20.7936,20.4341,20.514,4942400.0],["2020-07-22",20.3702,20.9214,20.3702,20.8575,4188300.0],["2020-07-23",20.7536,21.3528,20.6897,21.0971,4513100.0],["2020-07-24",21.0332,21.1131,20.6258,20.8575,5207000.0],["2020-07-27",21.0013,22.0797,20.8655,21.9519,6734500.0],["2020-07-28",21.904,21.9519,21.5525,21.7682,5674000.0],["2020-07-29",21.9199,22.7188,21.7921,22.6469,5825400.0],["2020-07-30",22.2475,22.7188,21.9439,22.6868,6535700.0],["2020-07-31",22.9824,23.1901,21.896,22.2155,11492000.0],["2020-08-03",21.896,22.5111,21.8161,22.3673,4839100.0],["2020-08-04",22.2075,22.3273,21.9599,22.2315,6488200.0],["2020-08-05",22.575,22.7667,22.5111,22.6469,4134300.0],["2020-08-06",22.4631,22.7347,22.1835,22.3753,3524400.0],["2020-08-07",22.3114,22.6549,22.2155,22.6469,3187100.0],["2020-08-10",22.6788,23.0463,22.591,23.0143,6062500.0],["2020-08-11",23.2859,23.6534,23.0303,23.0782,4798900.0],["2020-08-12",23.23,23.4297,23.1102,23.3259,2876600.0],["2020-08-13",23.214,23.2779,22.6948,22.7667,3021800.0],["2020-08-14",22.7827,22.8386,22.4631,22.6549,3547700.0],["2020-08-17",22.6788,23.3578,22.575,23.1342,4833500.0],["2020-08-18",23.214,23.4377,23.0383,23.0702,3023000.0],["2020-08-19",23.1022,23.5016,23.0942,23.1421,5322700.0],["2020-08-20",22.9744,23.4936,22.9265,23.1661,5168000.0],["2020-08-21",23.214,23.3099,23.0223,23.0223,4295500.0],["2020-08-24",23.246,23.3419,23.0383,23.3339,4933100.0],["2020-08-25",23.4297,23.4377,22.9265,23.2859,4868200.0],["2020-08-26",23.2859,23.6055,23.1581,23.4537,4157100.0],["2020-08-27",23.6055,24.1247,23.5495,24.0928,6651500.0],["2020-08-28",24.1806,24.8916,23.9969,24.6759,6167500.0],["2020-08-31",24.6759,24.6839,24.0368,24.2126,5436800.0],["2020-09-01",24.0928,24.6599,23.8451,24.588,3424000.0],["2020-09-02",24.5641,24.612,24.0928,24.588,7513200.0],["2020-09-03",24.7558,24.7638,23.5975,23.7892,7682700.0],["2020-09-04",23.941,24.1087,22.9344,23.1981,5325600.0],["2020-09-08",22.8865,22.9744,22.3273,22.4392,5727500.0],["2020-09-09",22.6788,23.27,22.559,22.9185,4624600.0],["2020-09-10",22.9424,23.3578,22.7587,22.8066,4394300.0],["2020-09-11",22.8945,23.0223,22.5031,22.7108,3521600.0],["2020-09-14",23.0303,23.1501,22.8066,23.1102,3168800.0],["2020-09-15",23.1661,23.2939,22.7747,22.9744,4344900.0],["2020-09-16",23.1022,23.3419,22.6788,23.1102,4938900.0],["2020-09-17",22.8066,23.0782,22.535,22.9105,3870100.0],["2020-09-18",22.6229,23.0303,22.1516,22.1516,6933900.0],["2020-09-21",21.7042,21.7682,21.2649,21.4486,5139100.0],["2020-09-22",21.5525,22.2235,21.4167,22.1436,4635400.0],["2020-09-23",22.1915,22.2554,21.3687,21.4486,4088100.0],["2020-09-24",21.4486,21.9199,21.177,21.5525,3549000.0],["2020-09-25",21.3368,21.864,21.209,21.7921,2876400.0],["2020-09-28",22.3753,22.6948,22.0557,22.6149,3425400.0],["2020-09-29",22.6948,22.8546,22.2475,22.4072,2999600.0],["2020-09-30",22.535,23.0223,22.4631,22.7827,5068000.0],["2020-10-01",22.9105,23.1262,22.567,22.9984,4168400.0],["2020-10-02",22.4392,23.3818,22.3114,23.254,4856400.0],["2020-10-05",23.3339,23.8371,23.254,23.7493,3270100.0],["2020-10-06",23.9649,23.9649,23.1102,23.1581,4686000.0],["2020-10-07",23.4776,23.7652,23.4537,23.5815,2986200.0],["2020-10-08",23.7333,24.1886,23.6055,24.1726,3055800.0],["2020-10-09",24.3723,24.3963,23.3019,23.4217,4259200.0],["2020-10-12",23.5016,23.8451,23.3339,23.7253,2437900.0],["2020-10-13",23.5096,23.6853,23.2859,23.4137,2486300.0],["2020-10-14",23.4776,23.7812,23.3658,23.3738,2530500.0],["2020-10-15",23.1102,23.8371,22.9984,23.7972,3238300.0],["2020-10-16",23.8451,23.8771,23.5256,23.5895,2871900.0],["2020-10-19",23.7013,23.8691,23.2939,23.4058,3596700.0],["2020-10-20",23.7093,24.1247,23.5495,24.0528,4736600.0],["2020-10-21",24.0288,24.2765,23.7892,23.8531,4301100.0],["2020-10-22",23.8691,23.909,23.246,23.254,4677100.0],["2020-10-23",23.4457,23.6135,23.1501,23.5096,2704000.0],["2020-10-26",23.214,23.3658,22.535,22.7268,4065300.0],["2020-10-27",22.6629,22.7427,21.9998,22.0158,3098900.0],["2020-10-28",21.4966,22.1117,21.3288,21.9119,5201400.0],["2020-10-29",21.8321,22.8705,21.6963,22.6948,4253000.0],["2020-10-30",22.4871,22.583,21.2249,21.8001,6824300.0],["2020-11-02",22.2155,22.575,22.0238,22.4631,5033400.0],["2020-11-03",22.8146,22.9664,22.4711,22.6788,4439600.0],["2020-11-04",22.7667,23.0623,22.4392,22.7507,3221400.0],["2020-11-05",23.0383,23.3818,22.9105,23.0063,3181100.0],["2020-11-06",23.0463,23.0782,22.4871,22.5909,3129100.0],["2020-11-09",23.9649,24.2685,22.4312,22.4791,7114100.0],["2020-11-10",22.3034,22.3912,21.888,22.1915,5833800.0],["2020-11-11",22.3992,23.0143,22.0398,22.6788,5141000.0],["2020-11-12",22.6309,22.8466,21.9679,22.1676,4383700.0],["2020-11-13",22.4072,23.3179,22.3353,23.2779,4065600.0],["2020-11-16",23.6374,23.7333,23.254,23.4537,2590500.0],["2020-11-17",23.1981,23.4697,22.9265,23.3099,2881800.0],["2020-11-18",23.27,23.5895,22.9824,22.9904,2651900.0],["2020-11-19",22.9744,23.206,22.7268,23.1821,2638300.0],["2020-11-20",23.238,23.4856,22.8226,22.9664,4618100.0],["2020-11-23",23.0862,23.4137,22.8386,23.254,3498600.0],["2020-11-24",23.5336,23.5416,23.2779,23.3578,3613200.0],["2020-11-25",23.2779,23.3339,22.9105,23.27,2728900.0],["2020-11-27",23.3259,23.3658,22.8226,22.9344,1440700.0],["2020-11-30",22.9025,23.214,22.567,23.1981,6034700.0],["2020-12-01",23.4137,23.5655,23.1581,23.3818,3523400.0],["2020-12-02",23.262,23.262,22.8066,23.0782,2554000.0],["2020-12-03",23.1747,23.93,23.1506,23.697,5563600.0],["2020-12-04",24.1068,24.9505,24.0425,24.6854,7325900.0],["2020-12-07",24.6854,24.6854,23.9702,24.2916,3579600.0],["2020-12-08",24.147,24.9264,24.0184,24.7496,4664900.0],["2020-12-09",24.9666,25.5452,24.8461,25.4809,7236200.0],["2020-12-10",25.3443,25.5211,25.063,25.513,5125500.0],["2020-12-11",25.2318,25.7621,25.1112,25.7139,4051200.0],["2020-12-14",25.9309,26.5175,25.8264,26.0032,4789900.0],["2020-12-15",26.0916,26.9675,26.0916,26.9675,5407900.0],["2020-12-16",27.0559,27.305,26.8791,27.2407,4375700.0],["2020-12-17",27.321,27.8916,27.2809,27.6907,5326300.0],["2020-12-18",27.6344,27.7228,26.9193,27.1121,7757000.0],["2020-12-21",26.6541,26.9434,26.3407,26.7826,3345300.0],["2020-12-22",26.9032,27.0398,26.5818,26.7987,2312600.0],["2020-12-23",27.1282,27.5621,26.9835,27.0076,4237800.0],["2020-12-24",27.088,27.2246,26.9193,27.2005,1135400.0],["2020-12-28",27.321,27.3853,26.9755,27.088,2541700.0],["2020-12-29",27.1844,27.3451,26.7264,26.7826,1988100.0],["2020-12-30",26.8469,27.3291,26.7103,27.0398,2128900.0],["2020-12-31",27.0639,27.1041,26.6701,26.9434,2633400.0],["2021-01-04",26.9434,27.0559,26.196,26.3648,4859100.0],["2021-01-05",26.413,26.7746,26.3648,26.6139,3909000.0],["2021-01-06",26.7023,26.9916,26.4532,26.7505,5602100.0],["2021-01-07",26.9192,27.1684,26.7585,27.0076,3984700.0],["2021-01-08",27.1684,27.6103,26.7103,26.8228,4376000.0],["2021-01-11",26.5255,26.8389,26.4371,26.5978,4554100.0],["2021-01-12",26.5175,26.6621,26.1639,26.2844,3958200.0],["2021-01-13",26.3085,26.5335,25.7943,25.8425,4096600.0],["2021-01-14",26.1157,26.6059,25.9309,26.2523,3286800.0],["2021-01-15",26.0273,26.2362,25.6255,26.1318,2512100.0],["2021-01-19",26.3005,26.5014,26.0675,26.2764,2997600.0],["2021-01-20",26.3086,27.0559,26.1961,26.9514,3678100.0],["2021-01-21",26.7585,26.9434,26.5416,26.7907,5861700.0],["2021-01-22",26.6541,26.8068,26.1719,26.6862,6098600.0],["2021-01-25",26.6943,27.1282,26.6139,26.9193,5690100.0],["2021-01-26",26.9996,27.2085,26.6219,26.63,4191500.0],["2021-01-27",26.3246,26.5978,25.3603,25.8746,5528100.0],["2021-01-28",26.0916,26.7585,25.9389,26.5335,4746400.0],["2021-01-29",26.196,26.5978,24.8862,25.063,7555000.0],["2021-02-01",25.2478,25.7541,24.8059,25.7461,5695000.0],["2021-02-02",25.9148,26.1237,25.513,26.0755,4107300.0],["2021-02-03",26.1398,27.3371,25.9711,27.313,8832600.0],["2021-02-04",27.2487,27.5701,26.9514,27.2889,4843300.0],["2021-02-05",27.4496,27.771,27.2005,27.6425,3895200.0],["2021-02-08",27.8273,28.2773,27.6666,28.2532,4473300.0],["2021-02-09",28.2451,28.3094,27.755,27.7791,3781200.0],["2021-02-10",27.9398,27.988,27.4576,27.6425,3067800.0],["2021-02-11",27.6987,27.7389,27.1201,27.5219,3182600.0],["2021-02-12",27.3692,28.2291,27.321,28.1567,4860600.0],["2021-02-16",28.2532,28.6228,27.9076,28.0362,4276500.0],["2021-02-17",27.8996,28.0041,27.1764,27.4496,3165400.0],["2021-02-18",27.4416,27.5219,26.9835,27.1684,3435600.0],["2021-02-19",27.2567,28.4299,27.1684,28.1166,4216600.0],["2021-02-22",28.1487,28.8076,27.9719,28.5103,5158900.0],["2021-02-23",28.5505,28.5666,27.7148,28.1487,4866600.0],["2021-02-24",28.0041,28.9121,27.996,28.8478,5052300.0],["2021-02-25",28.7112,29.1049,27.5942,27.6585,6591700.0],["2021-02-26",27.6264,27.9719,27.1041,27.2166,6625700.0],["2021-03-01",27.6585,28.5505,27.6585,28.1728,4832100.0],["2021-03-02",28.1246,28.1246,27.1442,27.1523,5818900.0],["2021-03-03",27.2809,27.4496,26.7826,26.9434,5190800.0],["2021-03-04",26.911,27.3876,26.1115,26.4991,6434800.0],["2021-03-05",26.7253,27.3391,25.6834,27.2664,6674000.0],["2021-03-08",27.4118,28.066,27.2018,27.4926,3715200.0],["2021-03-09",27.7591,28.0822,27.7106,27.7752,4032200.0],["2021-03-10",28.0983,28.9302,27.9772,28.704,3655700.0],["2021-03-11",28.6798,29.2129,28.6475,28.809,3805900.0],["2021-03-12",28.8575,29.0352,28.5506,29.0029,4776500.0],["2021-03-15",28.914,29.1725,28.3891,29.1483,3649400.0],["2021-03-16",29.116,29.1563,28.7202,28.7767,3760100.0],["2021-03-17",28.6717,29.1967,28.3487,29.1967,4903900.0],["2021-03-18",29.0513,29.1321,27.7591,27.8399,3895900.0],["2021-03-19",27.7752,27.9933,27.3068,27.3633,7337900.0],["2021-03-22",27.2907,27.8802,27.008,27.6945,3708300.0],["2021-03-23",27.8964,28.276,26.9918,27.1049,3242700.0],["2021-03-24",27.1614,27.856,27.0645,27.3068,3524800.0],["2021-03-25",27.1857,28.1468,26.9999,28.0983,3848300.0],["2021-03-26",28.2679,28.6798,28.0095,28.6233,3943700.0],["2021-03-29",28.5264,28.9383,28.1145,28.4375,2817200.0],["2021-03-30",28.486,28.8494,28.2275,28.6314,2318000.0],["2021-03-31",28.5667,29.2452,28.4375,28.7525,4275500.0],["2021-04-01",29.0675,29.7863,28.9948,29.754,3793700.0],["2021-04-05",29.8913,30.1094,29.4955,29.6732,5538400.0],["2021-04-06",29.6409,30.1094,29.5279,29.9963,4729400.0],["2021-04-07",30.0205,30.1013,29.4309,29.7459,4567200.0],["2021-04-08",29.754,30.0609,29.6409,29.9075,2698000.0],["2021-04-09",29.8832,30.4082,29.8267,30.3194,3448000.0],["2021-04-12",30.3517,30.5293,29.7701,30.1336,4097500.0],["2021-04-13",30.174,30.2628,29.8832,30.2224,4003700.0],["2021-04-14",30.1821,31.0866,30.0205,30.707,4457500.0],["2021-04-15",30.9089,31.2885,30.7716,31.1028,3442400.0],["2021-04-16",31.337,31.8862,31.3208,31.757,3904400.0],["2021-04-19",31.8216,32.1285,31.3208,31.4016,4544600.0],["2021-04-20",31.2643,31.6762,30.7716,30.9978,4391100.0],["2021-04-21",31.0139,31.0947,30.6747,30.8524,4629800.0],["2021-04-22",30.8443,31.0382,30.4647,30.5536,5159100.0],["2021-04-23",30.8524,31.1189,30.6909,30.8524,4895500.0],["2021-04-26",31.7247,32.0073,31.2805,31.3693,6518100.0],["2021-04-27",31.8539,32.2093,31.5308,31.8054,5912100.0],["2021-04-28",31.7651,32.4031,31.7489,32.1204,6460700.0],["2021-04-29",32.5242,32.7585,31.7247,32.0154,5712000.0],["2021-04-30",30.9736,31.4339,29.8994,31.3128,11960700.0],["2021-05-03",31.4501,32.0477,30.8766,31.7974,6368400.0],["2021-05-04",31.8943,32.1043,31.4339,31.652,5760300.0],["2021-05-05",31.6681,31.7247,31.0301,31.1432,6584900.0],["2021-05-06",31.1916,31.7247,30.9978,31.6762,5737200.0],["2021-05-07",31.9347,32.4516,31.7893,32.3062,5524000.0],["2021-05-10",32.5081,33.663,32.3708,32.9442,6567100.0],["2021-05-11",32.3869,32.5,31.5874,32.0154,6147200.0],["2021-05-12",31.9589,31.9589,30.2871,30.384,6169600.0],["2021-05-13",30.6263,31.0947,30.4001,30.7878,4580900.0],["2021-05-14",30.9493,31.2966,30.8201,30.9413,4172700.0],["2021-05-17",30.8766,30.9413,30.5617,30.7474,4449800.0],["2021-05-18",30.8362,30.8362,30.069,30.1417,7535400.0],["2021-05-19",29.4471,30.1417,28.7364,30.1094,12024800.0],["2021-05-20",30.0771,30.279,29.6571,29.9801,5639200.0],["2021-05-21",30.0771,30.2386,29.8186,29.9155,4788100.0],["2021-05-24",30.1659,30.2467,29.8994,30.0044,3081400.0],["2021-05-25",30.0851,30.4728,29.9478,30.0932,4092600.0],["2021-05-26",30.3597,30.8282,30.2871,30.6343,6129000.0],["2021-05-27",30.6909,31.2078,30.6828,30.9493,9088100.0],["2021-05-28",31.1432,31.2482,30.4567,30.6586,4410700.0],["2021-06-01",30.8847,31.2805,30.6828,31.2078,4566100.0],["2021-06-02",31.3935,31.3935,30.3436,30.497,5697000.0],["2021-06-03",30.205,30.2942,29.3937,29.4423,6950700.0],["2021-06-04",29.6452,29.8399,29.061,29.2152,7619300.0],["2021-06-07",29.2233,29.3531,28.9231,28.9637,6607600.0],["2021-06-08",29.0529,29.1422,28.7608,28.8582,7524000.0],["2021-06-09",29.0691,29.4504,28.6391,29.2314,5571000.0],["2021-06-10",29.3612,29.3693,28.3795,28.3958,6748100.0],["2021-06-11",28.3714,28.7365,28.2822,28.6554,5731800.0],["2021-06-14",28.6391,28.7041,27.7629,28.0144,7715800.0],["2021-06-15",27.9333,28.2254,27.5926,28.128,5368500.0],["2021-06-16",28.1767,28.3876,27.8522,27.8927,5194000.0],["2021-06-17",27.8441,27.9252,27.0409,27.6169,5566100.0],["2021-06-18",27.2518,27.5439,27.0814,27.1058,8558000.0],["2021-06-21",27.268,27.8765,27.2194,27.7954,4646200.0],["2021-06-22",27.8441,27.8846,27.5195,27.6899,4008000.0],["2021-06-23",27.7061,27.8765,27.4709,27.5195,3934700.0],["2021-06-24",27.8522,27.9009,27.5195,27.771,4984800.0],["2021-06-25",27.7629,28.0631,27.6737,27.8197,5038500.0],["2021-06-28",27.7873,27.8278,27.3329,27.5844,4496100.0],["2021-06-29",27.6494,28.0307,27.5845,27.698,2885000.0],["2021-06-30",27.5844,27.9739,27.5439,27.9252,4822000.0],["2021-07-01",27.9901,28.128,27.6169,27.8522,3764100.0],["2021-07-02",27.982,28.128,27.7629,27.8359,3790900.0],["2021-07-06",27.7143,27.7792,27.2194,27.5601,7477800.0],["2021-07-07",27.4141,28.3876,27.4141,28.2659,6737900.0],["2021-07-08",27.8603,28.7122,27.6656,28.4282,7197200.0],["2021-07-09",28.6473,29.1422,28.5337,29.061,5387200.0],["2021-07-12",28.9474,29.1503,28.7933,28.9231,2522700.0],["2021-07-13",28.8014,28.9556,27.982,28.0793,4209100.0],["2021-07-14",27.9658,28.2741,27.7954,28.1524,5126500.0],["2021-07-15",28.2497,28.4282,27.9171,28.0956,3671200.0],["2021-07-16",28.0956,28.2497,27.5358,27.6007,4637700.0],["2021-07-19",26.8137,27.0977,26.4892,26.7326,5627500.0],["2021-07-20",26.8299,27.3978,26.4973,27.3005,4337800.0],["2021-07-21",27.4952,27.8116,27.4627,27.6494,3807500.0],["2021-07-22",27.5844,27.7386,27.0977,27.7224,3486500.0],["2021-07-23",27.9009,28.128,27.6412,28.055,2945000.0],["2021-07-26",28.055,28.2578,27.8035,28.1199,2687900.0],["2021-07-27",28.4039,28.4039,28.0063,28.2741,3337500.0],["2021-07-28",28.3714,28.412,27.836,27.8846,3890000.0],["2021-07-29",28.0469,28.5093,28.0469,28.2578,4149700.0],["2021-07-30",27.6818,28.2091,27.1545,27.3654,6043000.0],["2021-08-02",27.3735,28.055,27.3573,27.7629,4163100.0],["2021-08-03",27.909,28.0469,27.6007,28.0226,3059200.0],["2021-08-04",28.0063,28.0875,27.5926,27.6169,3075000.0],["2021-08-05",27.8278,28.0712,27.5763,27.9739,3359000.0],["2021-08-06",28.0956,28.2578,27.9009,28.0307,2971700.0],["2021-08-09",28.0307,28.0956,27.6737,27.6899,3832700.0],["2021-08-10",27.6899,28.412,27.552,28.0793,2905400.0],["2021-08-11",28.201,28.7284,27.9901,28.6635,3051000.0],["2021-08-12",28.7527,29.0854,28.2173,28.412,2644900.0],["2021-08-13",28.4607,28.5012,28.1605,28.2497,2444500.0],["2021-08-16",27.9901,28.2416,27.771,28.1361,2268200.0],["2021-08-17",27.7954,27.8116,27.268,27.4871,2333300.0],["2021-08-18",27.5033,28.0063,27.3248,27.4222,2603900.0],["2021-08-19",27.049,27.6088,27.0003,27.5114,3637200.0],["2021-08-20",27.3978,27.8441,27.3329,27.7143,2093600.0],["2021-08-23",27.9658,28.055,27.6656,28.0144,2260300.0],["2021-08-24",28.128,28.3958,27.9901,28.2822,2572700.0],["2021-08-25",28.3633,28.7446,28.1199,28.6067,2633100.0],["2021-08-26",28.6797,28.7527,28.3876,28.558,2572600.0],["2021-08-27",28.5986,29.2882,28.4931,29.1665,2843900.0],["2021-08-30",29.2314,29.491,29.0124,29.4261,2977000.0],["2021-08-31",29.3937,29.4504,28.9556,29.2071,4344000.0],["2021-09-01",29.5722,29.6533,29.2152,29.4667,3817900.0],["2021-09-02",29.6297,29.8253,29.4178,29.8172,3076200.0],["2021-09-03",29.6786,29.9231,29.4015,29.8661,3476000.0],["2021-09-07",29.7194,29.8009,29.3444,29.4504,4026000.0],["2021-09-08",29.1732,29.2221,28.6434,28.8146,4536300.0],["2021-09-09",28.6434,28.9858,28.407,28.4233,3371800.0],["2021-09-10",28.57,28.7249,28.2685,28.2929,2488700.0],["2021-09-13",28.6271,28.6271,28.0891,28.1625,2525500.0],["2021-09-14",28.3092,28.3418,27.706,27.7875,2673500.0],["2021-09-15",27.6897,28.5945,27.6897,28.5619,3958600.0],["2021-09-16",28.5374,29.1243,28.4722,29.0917,4522600.0],["2021-09-17",29.1651,29.6216,29.0999,29.483,7344300.0],["2021-09-20",28.8961,29.2384,28.7005,29.1325,5547700.0],["2021-09-21",29.2058,29.2874,28.7168,28.7412,3914100.0],["2021-09-22",29.2547,29.8253,28.9695,29.6786,4624000.0],["2021-09-23",29.9558,30.6242,29.9558,30.3715,5446500.0],["2021-09-24",30.3389,30.6975,30.2737,30.3144,4212800.0],["2021-09-27",30.3389,30.6405,30.2084,30.241,3261400.0],["2021-09-28",30.0047,30.1269,29.7194,29.7927,3271100.0],["2021-09-29",29.8742,29.9802,29.5563,29.8172,2968700.0],["2021-09-30",30.0454,30.1106,28.9858,28.9939,3863900.0],["2021-10-01",29.1243,29.4341,28.7738,29.1569,3986500.0],["2021-10-04",29.1487,29.6529,29.1487,29.5289,3566300.0],["2021-10-05",29.4297,29.7108,29.1735,29.5372,4073400.0],["2021-10-06",29.2727,29.7604,28.9585,29.6116,3880800.0],["2021-10-07",29.9588,30.0993,29.686,29.7439,3428700.0],["2021-10-08",29.8265,30.0167,29.7356,29.9753,2795600.0],["2021-10-11",30.1324,30.9012,30.0911,30.802,3777500.0],["2021-10-12",30.8847,31.6535,30.8516,30.9426,4909100.0],["2021-10-13",30.8599,31.1327,30.5788,30.9178,3835200.0],["2021-10-14",31.0335,31.3063,30.8351,31.0418,3713100.0],["2021-10-15",31.4468,31.4882,30.7442,30.7855,3111500.0],["2021-10-18",30.5623,30.893,30.4631,30.5623,2642700.0],["2021-10-19",30.7607,30.9012,30.2399,30.397,3827900.0],["2021-10-20",30.4796,30.9839,30.4713,30.8434,3398800.0],["2021-10-21",30.8434,31.1658,30.2151,30.4135,3189400.0],["2021-10-22",30.4135,30.8434,30.306,30.7028,4425600.0],["2021-10-25",30.8268,31.2567,30.678,31.1906,4265100.0],["2021-10-26",31.2732,31.389,30.3308,30.3887,3706500.0],["2021-10-27",30.3473,30.3887,29.4793,29.5207,3417100.0],["2021-10-28",29.5703,30.1076,29.5455,30.0911,3725100.0],["2021-10-29",29.9919,30.8186,29.3636,29.5289,5545900.0],["2021-11-01",29.7273,30.6698,29.6777,30.5706,4824600.0],["2021-11-02",30.7194,30.926,29.8348,29.8844,4195200.0],["2021-11-03",29.7521,31.7527,29.6529,31.637,7541000.0],["2021-11-04",31.7196,32.0586,31.3972,31.5295,3442500.0],["2021-11-05",32.0255,32.133,31.5212,31.6866,2885100.0],["2021-11-08",32.0586,32.1164,31.0831,31.1906,2679300.0],["2021-11-09",31.1327,31.3146,30.9178,31.0418,1932400.0],["2021-11-10",30.9508,31.1492,29.3967,30.4962,2701200.0],["2021-11-11",30.4961,30.5457,30.2151,30.43,2799100.0],["2021-11-12",30.4631,30.6863,30.3474,30.5292,1921700.0],["2021-11-15",30.6036,31.0748,30.2812,30.926,4492600.0],["2021-11-16",30.9674,31.885,30.8434,31.7114,5596100.0],["2021-11-17",31.546,31.9346,31.2071,31.8436,4610100.0],["2021-11-18",31.9594,32.0751,31.1906,31.3642,2917300.0],["2021-11-19",31.3972,31.9098,31.2484,31.4468,3152500.0],["2021-11-22",31.8519,32.4967,31.7444,32.1164,3663700.0],["2021-11-23",32.2487,32.3727,31.6452,31.8602,2310800.0],["2021-11-24",31.885,32.2818,31.7196,32.2239,2177200.0],["2021-11-26",31.5047,31.9676,31.3228,31.761,2211200.0],["2021-11-29",32.0751,32.3644,31.4551,32.0338,3107000.0],["2021-11-30",31.5956,32.1578,31.0914,31.0914,7484100.0],["2021-12-01",31.6866,32.2156,31.1079,31.1162,3408500.0],["2021-12-02",31.3321,32.1127,31.3238,31.9798,3606900.0],["2021-12-03",32.1376,32.5196,31.5148,31.8303,2740000.0],["2021-12-06",32.1791,32.3535,31.7722,31.9383,3338200.0],["2021-12-07",32.2372,32.8351,32.0628,32.6774,3166200.0],["2021-12-08",32.694,32.9348,32.4532,32.7853,2448300.0],["2021-12-09",32.7189,33.1756,32.4947,33.0095,3034800.0],["2021-12-10",33.1756,33.3832,32.9929,33.2337,3357300.0],["2021-12-13",33.1175,33.4829,32.8351,33.2587,2895900.0],["2021-12-14",33.3251,33.3251,32.2123,32.2954,5294700.0],["2021-12-15",32.4864,32.9265,32.1957,32.777,4276200.0],["2021-12-16",32.9597,33.3915,32.7355,32.9099,3006200.0],["2021-12-17",32.9514,33.4995,32.777,32.9182,8959900.0],["2021-12-20",32.4698,32.5445,31.4815,31.6642,5040800.0],["2021-12-21",31.9715,32.3618,31.5729,31.9383,4244900.0],["2021-12-22",31.8968,32.4199,31.8718,32.2455,2244700.0],["2021-12-23",32.2539,32.4282,31.93,32.0878,2298100.0],["2021-12-27",32.2704,32.9431,32.1127,32.9348,2282600.0],["2021-12-28",32.8684,33.1922,32.7106,33.1009,1783300.0],["2021-12-29",33.1424,33.8649,33.0677,33.7818,2193800.0],["2021-12-30",33.7818,34.1887,33.7237,34.0227,2131800.0],["2021-12-31",33.9396,34.3216,33.8483,34.1971,1882700.0],["2022-01-03",34.4213,34.5873,33.5991,33.6905,3831100.0],["2022-01-04",34.006,34.3714,33.84,34.1223,3089700.0],["2022-01-05",34.1223,34.5458,33.2421,33.2753,3737600.0],["2022-01-06",33.5493,33.8898,33.2753,33.541,3315200.0],["2022-01-07",33.4912,33.9978,33.35,33.4995,3309900.0],["2022-01-10",33.2836,33.4995,32.8767,33.3417,3137400.0],["2022-01-11",33.4414,33.8732,33.1175,33.8234,3960000.0],["2022-01-12",33.8234,34.4794,33.7486,34.0891,3371600.0],["2022-01-13",34.2635,34.7119,34.222,34.5957,3151900.0],["2022-01-14",34.3631,34.5375,33.6241,34.031,2977600.0],["2022-01-18",33.7486,33.7818,32.3701,32.6192,4261800.0],["2022-01-19",32.8268,33.0926,32.5279,32.5362,3046100.0],["2022-01-20",32.5943,32.8601,31.739,31.7971,3041300.0],["2022-01-21",31.8885,32.0961,31.5231,31.5646,3763000.0],["2022-01-24",31.1411,32.2871,30.8338,32.2621,5037300.0],["2022-01-25",31.7805,32.1791,31.249,31.9466,4768900.0],["2022-01-26",32.1791,32.7023,31.5231,31.6227,3729100.0],["2022-01-27",31.7639,32.5279,31.3072,31.4649,5786000.0],["2022-01-28",31.0331,32.9348,30.9833,32.9265,4792600.0],["2022-01-31",32.7604,33.6158,32.6192,33.5742,4484400.0],["2022-02-01",33.732,33.8732,33.0178,33.7403,4026100.0],["2022-02-02",33.9147,34.5624,33.7237,34.4379,4618500.0],["2022-02-03",34.1472,34.5707,33.8234,34.3133,3698900.0],["2022-02-04",34.1306,34.4711,33.6158,33.6241,3244100.0],["2022-02-07",33.8981,34.3548,33.5244,34.031,3062000.0],["2022-02-08",34.0476,34.8531,33.9313,34.7036,3893200.0],["2022-02-09",34.9112,35.7417,34.9112,35.3514,4036600.0],["2022-02-10",34.9694,35.4759,34.5458,34.7285,3797500.0],["2022-02-11",35.2849,35.3015,34.2884,34.5126,4442600.0],["2022-02-14",34.5458,34.6206,33.8566,33.9728,4047400.0],["2022-02-15",34.1887,34.961,34.1804,34.7368,4829400.0],["2022-02-16",34.7617,34.8863,34.5292,34.7617,5075400.0],["2022-02-17",34.3316,34.6843,33.5574,33.6951,5113700.0],["2022-02-18",33.6693,34.194,33.4198,33.7037,4299000.0],["2022-02-22",33.6607,33.8241,32.723,33.1015,5509800.0],["2022-02-23",33.4284,33.437,31.8972,32.0692,5515800.0],["2022-02-24",31.5359,32.9209,31.3639,32.8865,5911100.0],["2022-02-25",32.9467,33.7467,32.6456,33.7209,4572500.0],["2022-02-28",33.9875,33.9875,32.895,33.4456,6973500.0],["2022-03-01",33.4542,33.8241,32.8779,33.2219,4277300.0],["2022-03-02",33.4542,34.1252,33.3424,33.9703,4062300.0],["2022-03-03",34.2901,34.3938,33.7197,33.8493,3412500.0],["2022-03-04",33.4,34.0222,33.3308,33.9617,3546900.0],["2022-03-07",34.2209,34.4197,33.2444,33.2444,5827700.0],["2022-03-08",33.2444,33.979,33.0025,33.2877,5764100.0],["2022-03-09",34.074,34.3938,33.5642,33.6938,5246400.0],["2022-03-10",33.2531,34.7481,33.2358,34.653,9253700.0],["2022-03-11",34.8431,34.9987,34.1172,34.2382,4381200.0],["2022-03-14",34.316,34.7308,33.2444,33.5037,4369900.0],["2022-03-15",33.858,34.2123,33.5642,34.1086,6602400.0],["2022-03-16",34.5666,34.6185,33.1321,33.9358,5060400.0],["2022-03-17",33.7111,34.1777,33.6333,34.1432,5132600.0],["2022-03-18",33.9617,34.5752,33.6247,34.558,8330000.0],["2022-03-21",34.5666,34.7654,33.7111,33.8666,3455800.0],["2022-03-22",34.0395,34.2037,32.8037,33.0111,5786500.0],["2022-03-23",32.8383,33.3654,32.5704,32.9679,5788200.0],["2022-03-24",32.9247,33.063,32.6395,32.8988,4752700.0],["2022-03-25",32.8815,33.3654,32.3803,33.3568,4203700.0],["2022-03-28",33.3136,33.4605,33.1062,33.3049,2865200.0],["2022-03-29",33.6506,33.8926,33.2012,33.7197,4868000.0],["2022-03-30",33.7889,33.9963,33.0975,33.3049,3171800.0],["2022-03-31",33.2963,33.5642,32.6827,32.7519,4621400.0],["2022-04-01",32.7605,32.9506,32.2334,32.8556,4698800.0],["2022-04-04",33.0457,33.5383,32.8037,33.5123,3722900.0],["2022-04-05",33.3913,33.5469,32.6049,32.7086,2985100.0],["2022-04-06",32.5531,32.7432,32.1037,32.3976,3245900.0],["2022-04-07",32.4148,32.8728,32.0605,32.7519,3800800.0],["2022-04-08",32.7864,33.5728,32.579,33.4259,2716200.0],["2022-04-11",33.3827,34.1345,33.2876,33.7197,3780100.0],["2022-04-12",33.9185,34.3679,33.8061,34.2037,3150600.0],["2022-04-13",34.3506,35.0246,34.2469,34.6185,3740600.0],["2022-04-14",34.7135,34.9296,34.2037,34.4802,3334200.0],["2022-04-18",34.0913,34.7913,34.0049,34.4111,3581300.0],["2022-04-19",34.5493,36.0098,34.4197,35.8024,6888200.0],["2022-04-20",35.9579,36.7616,35.9493,36.4073,4632600.0],["2022-04-21",36.7097,36.8394,35.9406,36.0616,4517800.0],["2022-04-22",35.9838,36.39,35.69,35.8801,3652700.0],["2022-04-25",35.6987,36.0703,34.895,35.9666,3581200.0],["2022-04-26",35.9666,36.2604,35.3011,35.3184,3540900.0],["2022-04-27",35.3789,35.8715,35.2061,35.3098,3395800.0],["2022-04-28",35.7332,36.4418,35.1888,36.2085,3301900.0],["2022-04-29",35.7419,37.0381,35.6122,35.6209,5118100.0],["2022-05-02",35.8283,36.1394,33.7889,34.6098,5558900.0],["2022-05-03",34.7135,35.8369,34.6271,35.5777,4632800.0],["2022-05-04",35.69,36.5801,35.2925,36.4851,4523600.0],["2022-05-05",36.5283,36.6492,34.8777,35.1283,4239400.0],["2022-05-06",34.8345,34.9641,34.0395,34.6876,3757700.0],["2022-05-09",34.2469,34.8604,33.7024,33.8926,4098000.0],["2022-05-10",34.3419,34.4197,33.0111,33.4605,4482800.0],["2022-05-11",33.4173,33.7284,32.6309,32.6568,4575900.0],["2022-05-12",32.605,33.1062,32.4321,33.0284,4802600.0],["2022-05-13",33.1753,33.6765,32.9506,33.4518,3491600.0],["2022-05-16",33.3654,33.495,32.484,32.9938,4031000.0],["2022-05-17",33.6247,34.0395,33.3136,34.0308,3098600.0],["2022-05-18",33.7457,33.8234,32.6482,32.7691,3934900.0],["2022-05-19",32.4926,33.4432,32.4148,32.7173,3988400.0],["2022-05-20",33.3827,33.3827,31.8445,32.5185,5940500.0],["2022-05-23",32.8383,33.2358,32.5272,33.037,5436100.0],["2022-05-24",32.8556,33.0198,31.7149,32.4494,5765900.0],["2022-05-25",32.1902,33.4173,32.1902,33.2617,5112300.0],["2022-05-26",33.4778,33.9358,33.4518,33.6506,3980900.0],["2022-05-27",33.9185,34.8691,33.9098,34.8604,3788400.0],["2022-05-31",34.4197,34.653,34.0308,34.1518,13253100.0],["2022-06-01",34.2123,34.2123,33.2358,33.4518,4480100.0],["2022-06-02",33.3303,33.9033,33.2261,33.6168,5707100.0],["2022-06-03",33.339,33.5473,32.983,33.2869,3596900.0],["2022-06-06",33.556,34.1204,33.3824,33.8078,4305600.0],["2022-06-07",33.6776,33.9467,33.2001,33.9293,3090600.0],["2022-06-08",33.912,34.0335,33.1393,33.3129,3939200.0],["2022-06-09",33.1653,33.4171,32.8267,32.8528,4963800.0],["2022-06-10",32.3318,32.4621,31.0903,31.1077,6654400.0],["2022-06-13",30.2655,30.5434,29.5362,29.7533,6324500.0],["2022-06-14",29.8314,30.1006,29.5015,29.8835,4718200.0],["2022-06-15",30.1006,30.4044,29.4407,29.9617,6357400.0],["2022-06-16",29.2845,29.7359,28.286,28.451,5592900.0],["2022-06-17",28.7288,29.1456,28.3642,28.642,10721600.0],["2022-06-21",28.998,29.3452,28.7722,29.0327,4117100.0],["2022-06-22",28.6073,29.3713,28.6073,28.8764,3753500.0],["2022-06-23",28.668,28.9893,28.4076,28.9025,3637200.0],["2022-06-24",29.1976,29.8401,28.7896,29.8054,5556100.0],["2022-06-27",29.8401,29.8401,29.3105,29.4234,3881800.0],["2022-06-28",29.6665,29.7533,28.9111,28.9893,3552700.0],["2022-06-29",28.8417,29.1021,28.2773,28.6854,3380000.0],["2022-06-30",28.3208,29.215,28.2166,28.7549,4702600.0],["2022-07-01",28.7028,29.6057,28.6594,29.5015,4273800.0],["2022-07-05",29.1803,29.6925,28.7983,29.6925,3947200.0],["2022-07-06",29.7186,30.0745,28.5725,29.4581,3672600.0],["2022-07-07",29.6491,30.0832,29.6231,29.9356,3176800.0],["2022-07-08",29.979,30.4913,29.9703,30.3958,3459400.0],["2022-07-11",30.2048,30.5954,29.979,30.1093,3094500.0],["2022-07-12",29.8662,30.4565,29.8575,30.0485,4907900.0],["2022-07-13",29.8314,30.552,29.6752,30.2308,3846100.0],["2022-07-14",29.6665,30.1787,29.597,29.8314,5043400.0],["2022-07-15",30.3089,30.4913,30.0137,30.1961,15032300.0],["2022-07-18",30.3437,30.4565,29.6491,29.7967,3920300.0],["2022-07-19",31.3595,31.5331,30.1179,30.526,6325900.0],["2022-07-20",30.2655,30.908,30.0051,30.552,3673700.0],["2022-07-21",30.3437,30.8299,30.2482,30.8212,3492600.0],["2022-07-22",31.0382,31.2466,30.6389,30.8299,3389200.0],["2022-07-25",30.8646,31.0469,30.6302,30.7865,4514800.0],["2022-07-26",30.8646,31.0035,30.2395,30.4652,3580900.0],["2022-07-27",30.4652,31.2206,30.4652,31.0469,3265300.0],["2022-07-28",31.2553,31.6199,31.2119,31.5765,3787100.0],["2022-07-29",31.9585,32.2971,30.9254,31.5331,3457500.0],["2022-08-01",31.4202,32.2624,31.2726,32.0367,3383400.0],["2022-08-02",31.9932,32.028,31.125,31.1424,3388700.0],["2022-08-03",31.264,31.3768,30.6649,30.8472,3168900.0],["2022-08-04",30.934,31.0209,30.4826,30.552,2488300.0],["2022-08-05",30.2569,30.5347,30.1179,30.4913,2794200.0],["2022-08-08",30.7083,31.2032,30.6996,30.908,2458600.0],["2022-08-09",30.8733,30.9775,30.4565,30.5868,2829500.0],["2022-08-10",31.1164,31.455,30.8993,31.3247,2560000.0],["2022-08-11",31.5071,31.9412,31.4376,31.6286,2393300.0],["2022-08-12",31.7936,32.0453,31.6981,32.028,1697300.0],["2022-08-15",31.8891,32.1148,31.6633,32.0801,2438800.0],["2022-08-16",31.9759,32.4447,31.9759,32.2016,3939700.0],["2022-08-17",31.8283,32.0453,31.646,31.7588,2744700.0],["2022-08-18",31.7241,32.0801,31.6633,31.863,1636800.0],["2022-08-19",31.646,31.7588,31.2379,31.4289,2174400.0],["2022-08-22",31.0382,31.0903,30.6215,30.6823,2704900.0],["2022-08-23",30.743,31.1771,30.6389,30.8299,1926100.0],["2022-08-24",30.8733,31.4202,30.7865,31.264,3408700.0],["2022-08-25",31.3855,31.8196,31.2119,31.7936,1920300.0],["2022-08-26",31.837,31.837,30.6996,30.717,2757400.0],["2022-08-29",30.5173,30.7604,30.2048,30.2395,2687700.0],["2022-08-30",30.2135,30.2655,29.4494,29.5102,2973100.0],["2022-08-31",29.5623,29.9617,29.4321,29.6578,5469500.0],["2022-09-01",29.361,29.7189,29.2912,29.7102,2475300.0],["2022-09-02",30.1117,30.1466,29.4396,29.5618,3314700.0],["2022-09-06",29.6927,29.78,29.2301,29.2912,2706400.0],["2022-09-07",29.2912,29.6752,29.0905,29.5792,2682000.0],["2022-09-08",29.361,29.7276,29.0381,29.6142,2444000.0],["2022-09-09",29.8323,30.3037,29.7276,30.2164,3436500.0],["2022-09-12",30.4171,30.7226,30.0767,30.164,3352900.0],["2022-09-13",29.4396,29.6491,28.1566,28.2439,4328200.0],["2022-09-14",28.0693,28.1915,27.3798,27.6503,7028900.0],["2022-09-15",27.6504,28.0082,27.3361,27.3449,3937400.0],["2022-09-16",27.2838,27.2838,26.7077,26.8212,8698900.0],["2022-09-19",26.603,27.7464,26.5506,27.6765,5589400.0],["2022-09-20",26.8561,26.9434,25.7389,26.0269,6651600.0],["2022-09-21",26.2277,27.0656,26.1491,26.1491,5310100.0],["2022-09-22",26.0095,26.0357,25.6516,25.6691,3691800.0],["2022-09-23",25.2938,25.3723,24.9098,25.3025,4610300.0],["2022-09-26",24.9883,25.0669,24.2202,24.613,4459600.0],["2022-09-27",24.7614,24.8661,24.0631,24.2726,4542500.0],["2022-09-28",24.517,24.7352,24.2464,24.6043,5882500.0],["2022-09-29",24.3599,24.3599,23.8886,24.2202,6553300.0],["2022-09-30",24.5257,25.1541,24.3948,24.9272,7755300.0],["2022-10-03",25.2851,25.8349,25.1629,25.6342,6056800.0],["2022-10-04",25.8262,26.219,25.7564,26.088,4242800.0],["2022-10-05",25.5818,26.2015,25.5294,26.0182,4560000.0],["2022-10-06",25.9222,26.0968,25.3723,25.4596,4245000.0],["2022-10-07",25.2851,25.3112,24.8748,25.0145,3935300.0],["2022-10-10",25.128,25.4072,25.0145,25.1978,3720500.0],["2022-10-11",25.0756,25.9658,24.9098,25.7127,6531700.0],["2022-10-12",25.6953,25.8698,25.4858,25.6516,3265700.0],["2022-10-13",25.093,26.1928,25.0494,26.0095,4317600.0],["2022-10-14",26.315,26.411,25.2851,25.3112,4347000.0],["2022-10-17",25.8,26.2626,25.7913,25.9746,5045900.0],["2022-10-18",26.4459,26.7514,25.7651,26.0531,4549000.0],["2022-10-19",25.7127,25.7826,25.0669,25.3549,4219900.0],["2022-10-20",25.4247,25.7302,25.1803,25.2589,3969000.0],["2022-10-21",25.2589,26.1928,25.1367,26.1491,5677600.0],["2022-10-24",26.3062,26.6204,26.1229,26.2364,3499300.0],["2022-10-25",26.2364,27.0045,26.2364,26.9783,5408900.0],["2022-10-26",26.9957,27.3361,26.7252,27.0219,4010800.0],["2022-10-27",27.2663,27.502,27.0394,27.0656,4136000.0],["2022-10-28",26.3411,27.6591,26.184,27.1441,4569900.0],["2022-10-31",26.795,27.1965,26.4022,26.9957,5608800.0],["2022-11-01",27.3187,27.4932,26.3848,26.5244,3363700.0],["2022-11-02",26.4459,27.0045,25.8611,25.8873,4571400.0],["2022-11-03",25.5294,25.9746,25.224,25.6516,2870400.0],["2022-11-04",25.9746,26.4459,25.6953,26.4284,2929300.0],["2022-11-07",26.6117,27.0918,26.4459,27.0219,2572300.0],["2022-11-08",27.0481,27.2139,26.795,27.0743,2908300.0],["2022-11-09",26.9434,27.1267,26.1579,26.2364,2877200.0],["2022-11-10",27.3449,28.7937,27.275,28.6803,4965700.0],["2022-11-11",28.7501,29.1516,28.6715,28.881,2868800.0],["2022-11-14",28.7152,28.8024,28.2089,28.2264,2806100.0],["2022-11-15",28.7239,28.9072,28.2962,28.5755,4174700.0],["2022-11-16",28.305,28.3399,27.8075,27.9907,2644000.0],["2022-11-17",27.502,27.9733,27.502,27.9471,1891100.0],["2022-11-18",28.4359,28.5581,27.8947,28.1653,2252800.0],["2022-11-21",28.1129,28.1304,27.886,27.9471,3973400.0],["2022-11-22",28.1478,28.2962,27.982,28.2002,3099600.0],["2022-11-23",28.0169,28.2177,27.8773,28.0606,1632600.0],["2022-11-25",28.0606,28.3573,28.0606,28.2002,1130300.0],["2022-11-28",27.9296,28.0344,27.1616,27.2401,2711900.0],["2022-11-29",27.3361,27.8162,27.083,27.7202,2987200.0],["2022-11-30",27.6853,28.6628,27.179,28.5493,7353900.0],["2022-12-01",28.8038,29.0233,28.0315,28.3299,4201900.0],["2022-12-02",27.9087,28.5142,27.7331,28.4528,2565500.0],["2022-12-05",28.1281,28.1281,27.505,27.6629,4564900.0],["2022-12-06",27.6893,27.7682,26.9784,27.2241,3435600.0],["2022-12-07",27.2417,27.9789,27.1188,27.8121,3516000.0],["2022-12-08",27.9087,28.1719,27.6805,27.7946,2741000.0],["2022-12-09",27.7507,28.0754,27.619,27.6278,2121700.0],["2022-12-12",27.7156,28.4528,27.5839,28.365,4454800.0],["2022-12-13",29.3655,29.7605,28.681,28.8653,4304600.0],["2022-12-14",28.7249,29.1461,28.5493,28.6722,4734600.0],["2022-12-15",28.1807,28.2509,27.505,27.8736,3745400.0],["2022-12-16",27.4523,27.7331,27.0398,27.4698,7854100.0],["2022-12-19",27.4611,27.7419,26.838,27.0574,3044700.0],["2022-12-20",26.8906,27.2943,26.68,27.1276,2774100.0],["2022-12-21",27.2417,27.5927,26.9871,27.3031,2675200.0],["2022-12-22",27.031,27.268,26.6273,27.2504,2626600.0],["2022-12-23",27.2504,27.6893,27.1276,27.6366,1932800.0],["2022-12-27",27.5313,27.7946,27.4435,27.619,2266000.0],["2022-12-28",27.5664,27.7331,26.8467,26.8818,2244100.0],["2022-12-29",27.0661,27.5401,27.0661,27.4874,1846000.0],["2022-12-30",27.2329,27.3645,26.8643,27.2066,3166600.0],["2023-01-03",27.426,27.5752,26.8818,27.0837,2939100.0],["2023-01-04",27.2592,27.6015,27.2329,27.4084,3287700.0],["2023-01-05",26.9872,27.0749,26.5045,26.5922,2976200.0],["2023-01-06",26.8292,27.8736,26.8029,27.7419,2890600.0],["2023-01-09",27.7331,27.9877,27.5752,27.5752,2511100.0],["2023-01-10",27.4698,27.4698,26.6449,27.0837,3696000.0],["2023-01-11",27.2329,28.1017,27.1451,28.0315,4749400.0],["2023-01-12",28.2158,28.3475,27.6366,28.1983,4633600.0],["2023-01-13",27.698,28.0052,27.4611,27.9262,3802800.0],["2023-01-17",27.9876,28.1983,27.7507,27.8297,3636700.0],["2023-01-18",27.7858,28.0403,27.3733,27.4962,5071700.0],["2023-01-19",27.3821,27.5839,27.0574,27.2943,3673300.0],["2023-01-20",27.3558,28.3124,27.1627,28.1105,18341400.0],["2023-01-23",28.3914,28.6283,28.1895,28.4001,5049800.0],["2023-01-24",28.3475,28.5318,27.9438,28.2597,3078400.0],["2023-01-25",28.1105,28.7951,27.8648,28.7424,4994900.0],["2023-01-26",29.111,29.5762,28.9969,29.5323,5520500.0],["2023-01-27",29.5323,30.1817,29.269,30.1203,5075600.0],["2023-01-30",29.8921,30.0764,29.4621,29.6639,5741500.0],["2023-01-31",29.7254,30.2344,29.62,30.2168,4210700.0],["2023-02-01",30.015,30.7434,29.8219,30.7259,5206200.0],["2023-02-02",31.0681,31.5947,31.0506,31.3402,4560500.0],["2023-02-03",30.9102,31.1822,30.7434,30.954,3786800.0],["2023-02-06",30.3309,30.3836,29.5762,30.0589,5842200.0],["2023-02-07",29.7429,30.1466,29.4708,30.1115,4252600.0],["2023-02-08",29.8833,30.3397,29.7254,29.8746,5360100.0],["2023-02-09",30.0589,30.1378,29.4796,29.6727,3438900.0],["2023-02-10",29.5762,29.7078,29.3304,29.5235,3950000.0],["2023-02-13",29.5849,30.0852,29.4533,30.015,4402300.0],["2023-02-14",29.8798,30.042,29.4201,29.5373,3675000.0],["2023-02-15",29.3119,29.6364,29.2308,29.6094,3034600.0],["2023-02-16",29.1767,29.6544,29.0505,29.2398,3390300.0],["2023-02-17",29.1407,29.1677,28.6449,29.0235,4072100.0],["2023-02-21",28.7531,28.7531,27.5453,27.7346,4310200.0],["2023-02-22",27.7255,28.1041,27.6534,27.7977,3091400.0],["2023-02-23",28.014,28.2573,27.7255,27.996,2995300.0],["2023-02-24",27.5453,27.9148,27.4551,27.8247,2921300.0],["2023-02-27",28.3745,28.4917,27.7706,27.8517,3244800.0],["2023-02-28",27.8247,28.3295,27.8247,28.1672,7348600.0],["2023-03-01",28.005,28.6449,27.9419,28.5548,4393100.0],["2023-03-02",28.3734,28.5095,28.183,28.4278,3974100.0],["2023-03-03",28.7634,28.7906,28.4278,28.7089,3069500.0],["2023-03-06",28.7452,28.8268,28.0742,28.1377,3290200.0],["2023-03-07",28.0742,28.0833,27.1765,27.1946,4457400.0],["2023-03-08",27.2037,28.0016,27.2037,27.9019,3584700.0],["2023-03-09",27.9472,28.3553,27.5664,27.5936,2968700.0],["2023-03-10",27.7749,27.7749,26.8138,27.0767,3190900.0],["2023-03-13",26.7593,27.5573,26.6324,27.3488,4558900.0],["2023-03-14",27.8384,27.9835,26.85,27.1946,4518400.0],["2023-03-15",26.7231,27.1039,26.5054,26.8319,4446600.0],["2023-03-16",26.6868,27.1221,26.5508,26.986,4336400.0],["2023-03-17",26.8319,27.0405,26.451,26.4873,9390300.0],["2023-03-20",26.6052,27.113,26.6052,27.0586,4656400.0],["2023-03-21",27.2943,27.3669,26.6324,27.0586,3997800.0],["2023-03-22",26.8863,27.0223,26.1155,26.1246,3818500.0],["2023-03-23",26.2243,26.3966,25.4536,25.6621,3861500.0],["2023-03-24",25.3992,25.8798,25.0727,25.8798,3625400.0],["2023-03-27",26.0702,26.1699,25.7709,26.0248,3347600.0],["2023-03-28",25.8798,26.0339,25.7075,25.7709,2817700.0],["2023-03-29",26.1246,26.4057,25.9432,26.3604,3482600.0],["2023-03-30",26.6052,26.7321,26.3332,26.5236,3831800.0],["2023-03-31",26.6505,27.3488,26.6143,27.3216,6330200.0],["2023-04-03",27.3034,27.512,26.9135,27.2037,3240200.0],["2023-04-04",27.2581,27.2944,26.986,27.1583,2934700.0],["2023-04-05",26.9407,27.0314,26.7049,26.8228,4757900.0],["2023-04-06",26.8319,27.2218,26.7503,27.0677,2918700.0],["2023-04-10",27.1946,27.6933,27.1583,27.5936,3823400.0],["2023-04-11",27.5664,28.2102,27.5392,27.9926,3239500.0],["2023-04-12",28.3372,28.3916,27.7115,27.7296,3800400.0],["2023-04-13",27.8294,28.3372,27.5483,28.2737,3277700.0],["2023-04-14",28.3009,28.4097,27.7931,28.183,3805600.0],["2023-04-17",28.1739,28.6455,28.1105,28.582,3375600.0],["2023-04-18",28.5548,28.6999,28.3281,28.4913,2593000.0],["2023-04-19",28.2828,28.7996,28.1649,28.5367,2623700.0],["2023-04-20",28.3009,28.5004,28.1377,28.2465,3042700.0],["2023-04-21",28.3462,28.3462,27.911,28.1377,2385000.0],["2023-04-24",28.0016,28.0379,27.4213,27.7477,2993200.0],["2023-04-25",27.6027,27.6027,27.0677,27.1039,4108600.0],["2023-04-26",27.1311,27.1402,26.3241,26.4692,4003400.0],["2023-04-27",26.4873,26.8138,26.4057,26.6505,4670300.0],["2023-04-28",27.0132,27.3941,26.4601,27.1221,5863300.0],["2023-05-01",27.3216,27.6933,26.9679,26.977,5107800.0],["2023-05-02",26.8138,26.8863,25.9432,26.3513,5264600.0],["2023-05-03",26.4329,27.1765,26.4148,26.5508,7747300.0],["2023-05-04",26.3876,26.6777,26.1246,26.306,3873700.0],["2023-05-05",26.5599,27.0405,26.4782,26.9044,3053300.0],["2023-05-08",27.0223,27.113,26.85,26.977,3942900.0],["2023-05-09",26.7321,27.2853,26.6777,27.1674,5347400.0],["2023-05-10",27.4938,27.6389,27.0949,27.2944,4935700.0],["2023-05-11",27.0858,27.1493,26.8863,26.977,3331900.0],["2023-05-12",27.0405,27.1946,26.8319,27.0495,2913300.0],["2023-05-15",27.1674,27.2853,26.8319,27.2762,2415600.0],["2023-05-16",27.1583,27.2037,26.4782,26.578,4424100.0],["2023-05-17",26.6415,26.841,26.2334,26.7321,4708200.0],["2023-05-18",26.6324,27.1221,26.5236,26.7684,4607200.0],["2023-05-19",26.986,27.1402,26.5327,26.8319,3875500.0],["2023-05-22",26.8138,27.0042,26.4873,26.578,2853600.0],["2023-05-23",26.4692,26.6505,26.3785,26.4692,3019900.0],["2023-05-24",26.4238,26.4964,25.8526,25.9251,4156400.0],["2023-05-25",25.9251,26.0974,25.5805,25.7891,3267600.0],["2023-05-26",25.8979,25.8979,25.5533,25.6168,3347700.0],["2023-05-30",25.7347,25.9704,25.5261,25.916,3501300.0],["2023-05-31",25.7891,26.052,25.4989,25.9886,9794500.0],["2023-06-01",26.0981,26.2168,25.733,26.0525,3719000.0],["2023-06-02",26.4176,26.7371,26.1529,26.3172,5367900.0],["2023-06-05",26.1164,26.1803,25.7786,25.8882,2922100.0],["2023-06-06",25.9977,26.4633,25.9155,26.4176,2810100.0],["2023-06-07",26.5089,26.9744,26.4541,26.9105,2909600.0],["2023-06-08",26.728,27.011,26.4633,26.8923,3402500.0],["2023-06-09",27.011,27.2392,26.9105,27.0749,3612200.0],["2023-06-12",27.0383,27.2848,26.6732,27.2209,3252600.0],["2023-06-13",27.3396,27.869,27.2939,27.8599,2882800.0],["2023-06-14",28.0242,28.3254,27.7047,27.8599,3925500.0],["2023-06-15",27.6956,28.0881,27.4765,28.079,3772700.0],["2023-06-16",28.2433,28.4715,28.1429,28.2981,15284200.0],["2023-06-20",28.1977,28.5993,27.8782,28.5354,5055600.0],["2023-06-21",28.4259,28.4532,28.1611,28.2068,4408600.0],["2023-06-22",28.3072,28.3072,27.9512,28.1611,3180900.0],["2023-06-23",27.9238,28.1703,27.723,27.7595,5812300.0],["2023-06-26",27.7321,28.3255,27.7138,28.225,3412100.0],["2023-06-27",28.3711,29.3022,28.3528,29.0648,5246000.0],["2023-06-28",29.503,30.4706,29.3661,30.3063,6420500.0],["2023-06-29",30.2059,30.4432,29.9777,30.425,4572200.0],["2023-06-30",30.8084,30.8266,30.3337,30.5893,7640700.0],["2023-07-03",30.6075,30.7719,30.425,30.6167,2115500.0],["2023-07-05",30.5071,30.6897,30.2242,30.3428,3472500.0],["2023-07-06",30.0051,30.0598,29.7495,29.8134,4176500.0],["2023-07-07",29.8864,30.6623,29.7495,30.5345,4051600.0],["2023-07-10",30.8449,31.2831,30.6441,30.9453,5444700.0],["2023-07-11",31.0914,31.2922,30.927,31.0731,4197600.0],["2023-07-12",31.3926,31.4565,31.0731,31.1096,4165000.0],["2023-07-13",31.1553,31.347,31.1096,31.1735,2633900.0],["2023-07-14",31.0275,31.1826,30.7992,31.1096,1990800.0],["2023-07-17",30.9727,31.3835,30.8358,31.3378,2867300.0],["2023-07-18",31.3013,32.0225,31.2648,31.5113,3479000.0],["2023-07-19",31.5386,31.6664,31.1279,31.2831,2866100.0],["2023-07-20",31.2739,31.4474,31.1553,31.3378,2508400.0],["2023-07-21",31.4656,31.4656,31.064,31.3835,2572700.0],["2023-07-24",31.3652,31.566,31.2009,31.3013,1980700.0],["2023-07-25",31.1735,31.6117,31.1735,31.3835,2852000.0],["2023-07-26",31.3013,31.4839,31.0183,31.3835,2881700.0],["2023-07-27",31.6391,31.7121,31.0001,31.137,3328900.0],["2023-07-28",31.3013,31.7669,30.5071,30.7354,5089800.0],["2023-07-31",30.8905,31.5478,30.8905,31.0914,4749500.0],["2023-08-01",30.8449,31.1279,30.6897,31.0092,2613400.0],["2023-08-02",30.6988,30.7719,30.215,30.3063,3972900.0],["2023-08-03",30.0507,30.2698,29.6308,30.2242,4009000.0],["2023-08-04",30.2333,30.3611,29.9503,30.0142,2968000.0],["2023-08-07",30.1055,30.4524,30.0781,30.2515,2927900.0],["2023-08-08",29.9868,30.5071,29.7951,30.4615,2905700.0],["2023-08-09",30.4159,30.6806,30.1694,30.4889,2257000.0],["2023-08-10",30.5984,30.6258,30.0781,30.2515,2387800.0],["2023-08-11",30.0964,30.5071,30.0872,30.142,3017800.0],["2023-08-14",30.0416,30.2881,30.0325,30.2424,2734700.0],["2023-08-15",29.9594,30.0051,29.6947,29.8773,2800100.0],["2023-08-16",29.859,30.069,29.5669,29.576,2468700.0],["2023-08-17",29.6399,29.8499,29.3387,29.357,2444400.0],["2023-08-18",29.1379,29.5304,29.0192,29.4848,2168200.0],["2023-08-21",29.4117,29.6491,29.22,29.5852,2439100.0],["2023-08-22",29.7769,30.0598,29.6765,29.8408,4728200.0],["2023-08-23",30.0416,30.571,29.9047,30.4159,3083400.0],["2023-08-24",30.4341,30.5345,29.9138,29.9138,1858400.0],["2023-08-25",30.0507,30.1876,29.6947,29.786,2768500.0],["2023-08-28",29.9777,30.3246,29.932,30.0051,1360500.0],["2023-08-29",29.9047,30.142,29.8043,30.1329,3354700.0],["2023-08-30",30.215,30.2789,30.0507,30.215,2122000.0],["2023-08-31",30.2334,30.3252,29.9488,30.0681,4479800.0],["2023-09-01",30.2885,30.3895,29.9488,30.0681,3577000.0],["2023-09-05",29.9947,30.0406,29.3061,29.3061,4133700.0],["2023-09-06",29.352,29.756,29.2969,29.7376,3342700.0],["2023-09-07",29.7101,29.8386,29.4622,29.7927,3199500.0],["2023-09-08",29.7376,29.8661,29.3887,29.4714,3303400.0],["2023-09-11",29.5999,29.655,29.352,29.4163,2227200.0],["2023-09-12",29.3153,29.655,29.2602,29.6458,2178900.0],["2023-09-13",29.6917,29.7009,29.3153,29.5173,3773300.0],["2023-09-14",29.6825,30.0957,29.655,30.0222,3726200.0],["2023-09-15",30.0498,30.1691,29.8111,29.8845,4783700.0],["2023-09-18",29.8845,30.1324,29.5448,29.5999,3057800.0],["2023-09-19",29.5815,29.7101,29.2694,29.3428,2662600.0],["2023-09-20",29.5999,29.655,29.1317,29.15,2374200.0],["2023-09-21",28.9205,28.948,28.4523,28.6267,3494500.0],["2023-09-22",28.7185,28.8929,28.5441,28.7185,3476300.0],["2023-09-25",28.5441,28.893,28.4982,28.7828,2269600.0],["2023-09-26",28.5349,28.7185,28.2962,28.4798,3324700.0],["2023-09-27",28.59,28.7369,28.3054,28.489,4182200.0],["2023-09-28",28.0391,28.1768,27.525,28.0116,7097500.0],["2023-09-29",28.2503,28.3604,27.9657,28.1493,4370100.0],["2023-10-02",28.0299,28.0758,27.2587,27.525,5795100.0],["2023-10-03",27.3689,27.681,27.0292,27.0843,4921800.0],["2023-10-04",27.1853,27.4791,27.0108,27.4607,3954000.0],["2023-10-05",27.4332,27.7178,27.3046,27.5617,3724500.0],["2023-10-06",27.4332,27.6443,27.0384,27.3781,4318300.0],["2023-10-09",27.1761,27.5433,27.1026,27.4791,3171800.0],["2023-10-10",27.5892,27.7912,27.2954,27.6443,3078500.0],["2023-10-11",27.8004,28.1768,27.7269,28.1401,2640400.0],["2023-10-12",28.0483,28.1217,27.424,27.5892,4219300.0],["2023-10-13",27.6535,27.7086,27.3781,27.4882,3614600.0],["2023-10-16",27.5709,27.8555,27.4148,27.6168,2912800.0],["2023-10-17",27.4148,27.8738,27.4148,27.5801,3090400.0],["2023-10-18",27.4056,27.5617,27.222,27.2679,2167000.0],["2023-10-19",27.2495,27.4515,26.8823,26.9282,2785600.0],["2023-10-20",26.9098,27.1118,26.7078,26.8547,4143400.0],["2023-10-23",26.6528,26.8364,26.414,26.4783,3557500.0],["2023-10-24",26.5885,26.6252,26.3681,26.5701,3181000.0],["2023-10-25",26.4875,26.7721,26.157,26.2672,4321800.0],["2023-10-26",26.3039,26.8731,26.3039,26.6344,3988600.0],["2023-10-27",26.515,26.8456,26.056,26.2763,3719800.0],["2023-10-30",26.3773,26.515,25.9825,26.2121,4141500.0],["2023-10-31",26.359,26.5242,26.1478,26.3406,3902400.0],["2023-11-01",26.3314,26.3957,25.9458,26.3957,4240600.0],["2023-11-02",26.7721,27.7453,26.6344,27.6902,4681500.0],["2023-11-03",27.8279,28.8746,27.8279,28.5441,3323900.0],["2023-11-06",28.3421,28.4155,28.2319,28.3329,3406900.0],["2023-11-07",28.3696,28.4247,27.9381,27.9473,4216000.0],["2023-11-08",27.9198,28.0575,27.6076,27.7637,3122300.0],["2023-11-09",27.8188,27.8647,27.2312,27.3138,4072900.0],["2023-11-10",27.4974,27.7453,27.222,27.681,2830900.0],["2023-11-13",27.4974,27.5892,27.222,27.3872,2991800.0],["2023-11-14",28.1034,29.1225,28.0575,29.0398,4355300.0],["2023-11-15",28.948,29.3979,28.9389,29.1225,3106400.0],["2023-11-16",29.0949,29.2327,28.8929,29.1408,4053700.0],["2023-11-17",29.4163,29.4714,29.1684,29.3061,2877700.0],["2023-11-20",29.3336,29.7376,28.9756,29.5907,3883700.0],["2023-11-21",29.5081,29.554,29.0858,29.1776,3204000.0],["2023-11-22",29.4438,29.5081,29.2143,29.3704,2212500.0],["2023-11-24",29.352,29.3704,29.1592,29.3245,967900.0],["2023-11-27",28.8746,29.1959,28.7644,29.0307,3503400.0],["2023-11-28",28.9205,29.0582,28.5257,28.9572,2655100.0],["2023-11-29",29.2235,29.3061,28.9848,29.1041,3589900.0],["2023-11-30",29.2427,29.2427,28.7254,28.9563,11869900.0],["2023-12-01",29.1041,29.5105,28.8547,29.3166,4211400.0],["2023-12-04",29.1133,29.3258,28.8363,29.1688,3908700.0],["2023-12-05",29.0487,29.0856,28.7716,28.9009,2662400.0],["2023-12-06",29.1318,29.2704,28.8363,28.8547,3170900.0],["2023-12-07",28.8732,28.8732,28.476,28.5315,2976600.0],["2023-12-08",28.3837,28.5407,28.2359,28.513,2799500.0],["2023-12-11",28.3929,28.827,28.3005,28.7069,2783100.0],["2023-12-12",28.6608,28.6608,28.2082,28.319,4740100.0],["2023-12-13",28.4299,29.7322,28.3282,29.5567,5687400.0],["2023-12-14",30.1201,31.4779,30.1201,31.3486,7241200.0],["2023-12-15",31.247,31.4687,30.4988,30.7944,11627300.0],["2023-12-18",30.9883,31.0992,30.8221,30.9883,3390100.0],["2023-12-19",31.2377,31.8658,31.2377,31.8196,4855700.0],["2023-12-20",31.7827,32.1614,31.4871,31.4964,3490400.0],["2023-12-21",31.8381,31.8566,31.2932,31.5056,2957200.0],["2023-12-22",31.6811,31.9674,31.5887,31.7365,2253500.0],["2023-12-26",31.8012,32.0783,31.6903,31.9859,2542300.0],["2023-12-27",32.1152,32.2722,31.9674,32.106,2109200.0],["2023-12-28",32.1521,32.4569,32.069,32.42,2586100.0],["2023-12-29",32.2445,32.4477,32.0875,32.1152,3079100.0],["2024-01-02",31.9305,32.3369,31.8566,32.1337,2317100.0],["2024-01-03",31.6441,31.755,31.3486,31.4594,2939800.0],["2024-01-04",31.3209,31.4317,30.9699,31.0253,3317500.0],["2024-01-05",30.7759,31.1823,30.5635,31.1084,4199900.0],["2024-01-08",31.0161,31.5333,30.9422,31.4502,2262500.0],["2024-01-09",31.0345,31.3024,30.9329,31.1638,1984600.0],["2024-01-10",31.1269,31.4317,31.1269,31.247,2219300.0],["2024-01-11",31.1177,31.2839,30.9422,31.2654,2679000.0],["2024-01-12",31.6257,31.7457,31.0161,31.0622,3261400.0],["2024-01-16",30.7759,30.9976,30.4711,30.545,3920500.0],["2024-01-17",30.1755,30.4157,29.7876,29.9908,3660300.0],["2024-01-18",30.0001,30.1755,29.7414,30.1017,3099400.0],["2024-01-19",30.194,30.4249,29.843,30.3418,4049000.0],["2024-01-22",30.4434,31.1084,30.388,30.8867,4601100.0],["2024-01-23",31.0622,31.0715,30.5727,30.7482,3770700.0],["2024-01-24",31.053,31.1269,30.5265,30.6004,4352900.0],["2024-01-25",31.1269,31.2747,30.6558,30.7759,3859200.0],["2024-01-26",30.1848,30.6651,29.4643,30.5819,6168500.0],["2024-01-29",30.5081,30.6836,30.3695,30.4711,3870600.0],["2024-01-30",30.1848,30.6928,30.1109,30.5635,3233500.0],["2024-01-31",30.702,30.7574,30.0924,30.2679,4415200.0],["2024-02-01",30.4064,30.9145,30.3326,30.896,4249900.0],["2024-02-02",30.4157,30.6928,30.037,30.388,5045900.0],["2024-02-05",29.9169,30.1571,29.5198,29.8985,4072000.0],["2024-02-06",29.8984,30.4711,29.7876,30.3049,4222000.0],["2024-02-07",30.4526,30.5265,30.0093,30.351,3644900.0],["2024-02-08",30.2864,30.6836,30.2679,30.4896,2844800.0],["2024-02-09",30.5081,30.739,30.4342,30.739,3191000.0],["2024-02-12",30.8036,31.0622,30.6651,30.9699,2678600.0],["2024-02-13",30.194,30.545,30.0555,30.3326,3455000.0],["2024-02-14",30.4988,30.6374,30.1386,30.5081,3482000.0],["2024-02-15",30.7214,31.1017,30.6936,30.9997,3135200.0],["2024-02-16",30.6101,30.8698,30.4895,30.6008,3199500.0],["2024-02-20",30.3967,30.8142,30.2483,30.6657,3471000.0],["2024-02-21",30.7029,30.8327,30.5359,30.7585,3782800.0],["2024-02-22",30.9255,31.4078,30.7121,31.2501,5206200.0],["2024-02-23",31.3429,31.3707,30.9533,30.9626,2309300.0],["2024-02-26",30.7863,30.9533,30.3504,30.406,3141000.0],["2024-02-27",30.573,30.5915,30.304,30.5173,2654400.0],["2024-02-28",30.4431,31.7603,30.4431,31.751,3731600.0],["2024-02-29",32.0386,32.2241,31.7139,31.8901,5424200.0],["2024-03-01",31.7788,32.4281,31.6304,32.3818,5144300.0],["2024-03-04",32.3539,32.8548,32.2334,32.7992,3675300.0],["2024-03-05",32.5858,32.8456,31.6861,31.9458,3291300.0],["2024-03-06",32.1035,32.3354,31.9736,32.0571,3298100.0],["2024-03-07",32.1877,32.281,31.8892,32.0664,3223900.0],["2024-03-08",32.3557,32.6449,32.1504,32.5049,3734700.0],["2024-03-11",32.365,32.7475,32.3463,32.7195,2202100.0],["2024-03-12",32.6076,32.6542,31.9078,32.1597,3330900.0],["2024-03-13",32.0851,32.449,32.0571,32.2437,2508500.0],["2024-03-14",32.0478,32.2157,31.5999,31.9638,4124900.0],["2024-03-15",31.6559,32.2904,31.5906,32.0291,6848900.0],["2024-03-18",32.0944,32.1971,31.6466,31.8612,3373100.0],["2024-03-19",31.7026,32.2624,31.6839,32.2157,2496400.0],["2024-03-20",32.1597,33.0367,32.0851,32.9434,3446000.0],["2024-03-21",33.0461,33.4099,32.8595,33.1487,2890800.0],["2024-03-22",33.2047,33.3539,33.0647,33.2233,3826500.0],["2024-03-25",33.2793,33.5685,33.0554,33.1114,3436300.0],["2024-03-26",33.298,33.4379,33.0461,33.0741,3364600.0],["2024-03-27",33.3166,33.5312,33.0834,33.5219,2810400.0],["2024-03-28",33.5872,33.8391,33.4286,33.5032,3438300.0],["2024-04-01",33.5592,33.6805,33.158,33.1767,2203000.0],["2024-04-02",32.8595,33.1114,32.7848,33.0554,3464200.0],["2024-04-03",32.9061,32.9248,32.477,32.5982,3122100.0],["2024-04-04",32.9154,32.9341,32.1038,32.3183,3143500.0],["2024-04-05",32.2344,32.2997,31.9825,32.2717,2662500.0],["2024-04-08",32.4303,32.449,32.0944,32.1131,2357200.0],["2024-04-09",32.3183,32.7289,32.225,32.6822,2324300.0],["2024-04-10",31.8052,31.9638,31.1801,31.348,3114200.0],["2024-04-11",31.5067,31.8052,31.0588,31.3947,3233000.0],["2024-04-12",31.2081,31.2827,30.8069,31.0122,3048700.0],["2024-04-15",31.1801,31.2361,30.3311,30.499,2807200.0],["2024-04-16",30.2658,30.2751,29.818,29.8273,2658800.0],["2024-04-17",29.9859,30.1072,29.3981,29.4075,3395200.0],["2024-04-18",29.5287,29.7433,29.1835,29.2488,3362700.0],["2024-04-19",29.2395,29.4634,29.0623,29.3608,3955300.0],["2024-04-22",29.4168,29.5287,29.0809,29.3608,2670700.0],["2024-04-23",29.4075,29.9486,29.3328,29.5847,2619100.0],["2024-04-24",29.3608,29.678,29.2022,29.4261,3019100.0],["2024-04-25",29.1182,29.4541,28.941,29.3515,2473900.0],["2024-04-26",29.846,29.8646,28.745,28.969,3616700.0],["2024-04-29",28.9503,29.2022,28.7264,29.0902,2837700.0],["2024-04-30",28.8197,28.969,28.1293,28.1479,4876300.0],["2024-05-01",28.2599,28.7824,28.0173,28.1759,4225200.0],["2024-05-02",28.4558,28.9503,28.0826,28.9316,4710500.0],["2024-05-03",29.4541,29.6967,28.885,29.0063,4582700.0],["2024-05-06",29.2115,29.3981,28.8663,28.9969,1962600.0],["2024-05-07",29.1835,29.3235,28.7637,28.7824,2935200.0],["2024-05-08",28.6797,28.9969,28.5958,28.6704,3093500.0],["2024-05-09",28.7264,29.1089,28.6984,29.0436,2612200.0],["2024-05-10",29.0623,29.1742,28.829,28.8943,3393600.0],["2024-05-13",29.0902,29.3608,28.885,29.1182,2868600.0],["2024-05-14",29.3608,29.4448,28.913,29.0996,3007500.0],["2024-05-15",29.5754,29.594,29.1555,29.2582,4726200.0],["2024-05-16",29.2768,29.3235,29.0063,29.0249,4181800.0],["2024-05-17",29.0809,29.1276,28.7264,29.0809,4469400.0],["2024-05-20",29.0156,29.0249,28.6238,28.8383,4510700.0],["2024-05-21",28.7824,29.0716,28.4651,29.0249,4380300.0],["2024-05-22",28.9036,29.0436,28.4931,28.6424,2133700.0],["2024-05-23",28.5305,28.5678,28.036,28.092,2474500.0],["2024-05-24",28.2506,28.2972,28.008,28.1759,1497800.0],["2024-05-28",28.2039,28.2692,27.6628,27.7654,2714800.0],["2024-05-29",27.5975,27.6908,27.3456,27.3922,2945500.0],["2024-05-30",27.5508,27.8494,27.5508,27.7281,2125500.0],["2024-05-31",27.8502,28.2259,27.7093,28.2071,6134100.0],["2024-06-03",28.179,28.2447,27.822,27.9066,2974200.0],["2024-06-04",27.8032,28.0944,27.6623,27.6811,2485500.0],["2024-06-05",27.6999,27.7845,27.4463,27.6623,2472400.0],["2024-06-06",27.5684,28.0475,27.4181,27.9535,4555100.0],["2024-06-07",27.5402,27.7657,27.3806,27.5778,3397900.0],["2024-06-10",27.3524,27.5872,26.9015,27.5872,4424000.0],["2024-06-11",27.4369,27.4557,27.1082,27.3712,3152800.0],["2024-06-12",28.0005,28.0756,27.3148,27.4369,3590800.0],["2024-06-13",27.5496,27.5684,27.1269,27.2584,3726400.0],["2024-06-14",27.0612,27.2584,26.8264,27.2397,3378000.0],["2024-06-17",26.986,27.4181,26.9015,27.3806,3382500.0],["2024-06-18",27.3618,27.4369,26.9767,27.1176,3076600.0],["2024-06-20",27.0142,27.0894,26.8452,26.9015,4479600.0],["2024-06-21",27.0518,27.3336,26.8264,27.2584,7366700.0],["2024-06-24",27.2678,27.6342,27.1833,27.2772,2856200.0],["2024-06-25",27.1833,27.1833,26.4037,26.5634,3017800.0],["2024-06-26",26.2722,26.46,26.1689,26.2628,3118800.0],["2024-06-27",26.2628,26.5164,26.1876,26.507,3772000.0],["2024-06-28",26.5821,26.8452,26.4506,26.6667,5567500.0],["2024-07-01",26.5634,26.6385,25.8119,25.8871,2634700.0],["2024-07-02",25.9246,25.934,25.6522,25.8119,2769500.0],["2024-07-03",25.8025,25.9246,25.3423,25.408,2549900.0],["2024-07-05",25.4268,25.7837,25.1075,25.7837,5346200.0],["2024-07-08",25.7931,25.9152,25.6147,25.9152,4055500.0],["2024-07-09",25.8495,25.981,25.7274,25.8965,3734500.0],["2024-07-10",25.8119,25.9716,25.455,25.9059,3776300.0],["2024-07-11",26.3379,27.3524,26.2252,27.2021,6855900.0],["2024-07-12",27.4369,27.6342,27.0236,27.5027,5489200.0],["2024-07-15",27.5496,27.5872,27.1833,27.2772,3685500.0],["2024-07-16",27.4087,27.9911,27.2772,27.9253,2884900.0],["2024-07-17",27.9535,28.6956,27.9535,28.6392,3253100.0],["2024-07-18",28.4138,29.0713,28.3199,28.4701,3436800.0],["2024-07-19",28.6298,28.7238,28.0568,28.3105,2965100.0],["2024-07-22",28.3574,28.7895,28.0569,28.7425,3723000.0],["2024-07-23",28.5641,28.6392,28.2823,28.4232,2759600.0],["2024-07-24",28.4701,28.5359,28.0005,28.0569,3191600.0],["2024-07-25",28.1696,28.8553,28.0005,28.4701,3323200.0],["2024-07-26",29.0431,29.7852,28.2729,29.6818,4898500.0],["2024-07-29",29.4,29.757,29.1652,29.3719,3382200.0],["2024-07-30",29.3907,30.0294,29.3907,29.8321,3901300.0],["2024-07-31",29.7194,30.2266,29.5597,29.8321,4226700.0],["2024-08-01",29.9542,30.1797,29.6349,29.9824,4652700.0],["2024-08-02",29.9542,30.1045,29.5222,29.8133,4942200.0],["2024-08-05",29.3907,29.8791,28.8834,29.2404,6329800.0],["2024-08-06",29.184,30.0388,29.0055,29.7194,5310800.0],["2024-08-07",29.8509,30.1985,29.2216,29.2592,3832000.0],["2024-08-08",29.3155,29.4282,29.1089,29.2122,2996800.0],["2024-08-09",29.2028,29.3437,28.7989,28.8177,3567500.0],["2024-08-12",28.6768,28.705,28.2447,28.3105,3044200.0],["2024-08-13",28.4795,28.6392,28.3668,28.4889,3575900.0],["2024-08-14",28.5453,28.5641,28.179,28.1977,5567600.0],["2024-08-15",28.3292,28.5453,28.179,28.2635,4131200.0],["2024-08-16",28.1696,28.2917,27.8878,28.0944,2752800.0],["2024-08-19",28.1132,28.3574,28.0381,28.348,3152500.0],["2024-08-20",28.348,28.4138,27.8972,28.2823,3717400.0],["2024-08-21",28.3574,28.5829,28.0475,28.5641,3161200.0],["2024-08-22",28.5547,28.5735,28.2353,28.4232,3398300.0],["2024-08-23",28.5547,29.5785,28.5265,29.4564,3294900.0],["2024-08-26",29.6349,29.6349,29.1276,29.1934,2709500.0],["2024-08-27",28.9774,28.9961,28.7238,28.7425,2956200.0],["2024-08-28",29.0243,29.0713,28.5922,28.7801,3662000.0],["2024-08-29",28.8177,28.9116,28.5641,28.6392,2943900.0],["2024-08-30",28.8283,28.8567,28.4974,28.8283,5278100.0],["2024-09-03",28.573,29.0363,28.5258,28.6298,4106000.0],["2024-09-04",28.6014,28.9512,28.3839,28.5068,2879500.0],["2024-09-05",28.7149,28.8472,28.5068,28.5258,3838000.0],["2024-09-06",28.5352,28.9607,28.5258,28.6959,4983600.0],["2024-09-09",28.6392,28.7621,28.4123,28.6203,3779700.0],["2024-09-10",28.6581,29.2443,28.4974,29.2065,3241600.0],["2024-09-11",28.781,29.2254,28.6298,29.1782,3741900.0],["2024-09-12",29.1592,29.7076,29.1592,29.6982,5749500.0],["2024-09-13",29.9724,30.7099,29.944,30.6815,4077800.0],["2024-09-16",30.8328,30.9841,30.5964,30.7382,2615000.0],["2024-09-17",31.1353,31.4663,30.9273,31.4379,4597300.0],["2024-09-18",31.5135,31.7026,31.1921,31.2961,4266900.0],["2024-09-19",31.7405,32.0336,31.6365,31.7594,7283500.0],["2024-09-20",31.8256,31.8256,31.2488,31.4284,7981300.0],["2024-09-23",31.6081,31.9012,31.4663,31.7215,3323700.0],["2024-09-24",31.5986,32.1092,31.523,31.939,3528100.0],["2024-09-25",31.8823,31.9579,31.1259,31.1732,5299100.0],["2024-09-26",31.4379,31.7121,31.0881,31.3528,4791200.0],["2024-09-27",31.5324,32.1754,31.2015,31.9106,4729500.0],["2024-09-30",31.7499,32.1659,31.7499,32.0147,4767700.0],["2024-10-01",31.9674,32.1092,31.5041,31.8634,3394100.0],["2024-10-02",31.6175,31.9012,31.5041,31.7877,3259300.0],["2024-10-03",31.6175,31.7215,31.0597,31.1353,3995800.0],["2024-10-04",30.9841,31.2488,30.7099,31.0881,3276900.0],["2024-10-07",30.8328,31.1259,30.5869,31.0597,2913200.0],["2024-10-08",31.0408,31.3717,31.0124,31.3055,2675100.0],["2024-10-09",31.3055,31.419,31.0408,31.2583,5245200.0],["2024-10-10",31.1164,31.2204,30.8422,30.8517,2597400.0],["2024-10-11",30.9841,31.2772,30.9084,31.2299,2270100.0],["2024-10-14",31.0786,31.2488,30.7571,30.8139,4762100.0],["2024-10-15",31.0597,31.6365,30.9746,31.2488,4210000.0],["2024-10-16",31.419,31.7405,31.4001,31.627,2331000.0],["2024-10-17",31.3433,31.4284,30.8706,31.0124,2378000.0],["2024-10-18",31.0597,31.2677,30.9084,31.2583,2538600.0],["2024-10-21",31.211,31.3055,30.4924,30.5302,2221800.0],["2024-10-22",30.36,30.4073,29.8967,29.9251,4820800.0],["2024-10-23",29.9156,30.2182,29.8022,30.1142,3412300.0],["2024-10-24",30.256,30.3884,30.1142,30.3789,3803500.0],["2024-10-25",30.2277,30.4829,29.5469,30.0669,4276900.0],["2024-10-28",30.3033,30.7099,30.1898,30.2087,2884100.0],["2024-10-29",29.84,29.9818,28.8472,29.1971,7199300.0],["2024-10-30",29.32,30.048,29.2065,29.9913,4218100.0],["2024-10-31",29.8967,30.0858,29.424,29.4618,3988100.0],["2024-11-01",29.7171,29.944,29.4523,29.4807,3007000.0],["2024-11-04",29.5753,30.1898,29.4618,29.9818,2496500.0],["2024-11-05",29.8211,30.1426,29.6698,30.1331,2459600.0],["2024-11-06",30.2087,30.256,29.32,29.7076,5312500.0],["2024-11-07",29.8022,30.3033,29.6509,30.0102,3639600.0],["2024-11-08",29.9724,30.4073,29.8873,30.152,2669600.0],["2024-11-11",30.048,30.3033,29.5942,29.6414,2581500.0],["2024-11-12",29.4145,29.7265,28.989,29.008,2898700.0],["2024-11-13",29.2916,29.4618,29.1214,29.2065,2429700.0],["2024-11-14",28.9891,29.3389,28.9891,29.1782,2965000.0],["2024-11-15",29.1876,29.3862,29.0552,29.2443,2916600.0],["2024-11-18",29.1403,29.4807,29.1025,29.3294,1918400.0],["2024-11-19",29.1309,29.2822,28.8472,29.008,1639000.0],["2024-11-20",28.9607,29.1498,28.6959,28.9985,3593400.0],["2024-11-21",28.9512,29.0931,28.7621,28.9323,2763400.0],["2024-11-22",29.1214,29.5753,28.9796,29.5374,2514100.0],["2024-11-25",29.8589,30.8044,29.7833,30.4735,7706000.0],["2024-11-26",30.3411,30.4168,29.9346,30.1709,2365400.0],["2024-11-27",30.4168,30.7193,30.3506,30.5869,2785100.0],["2024-11-29",30.958,30.9675,30.6345,30.6916,2107900.0],["2024-12-02",30.5013,30.5774,30.2445,30.4157,3190100.0],["2024-12-03",30.4633,30.5394,30.0637,30.1779,2492800.0],["2024-12-04",30.0066,30.1969,29.4072,29.7212,3308000.0],["2024-12-05",29.607,29.7022,29.2265,29.4548,2066900.0],["2024-12-06",30.4728,31.1102,29.6165,29.7688,3395100.0],["2024-12-09",29.8829,30.3491,29.8639,30.1969,3266500.0],["2024-12-10",30.1398,30.3776,29.236,29.4167,3349400.0],["2024-12-11",29.5785,29.6451,29.2455,29.3882,5665200.0],["2024-12-12",29.2836,29.6165,28.903,28.922,2848500.0],["2024-12-13",28.8364,28.9125,28.3417,28.5986,3176000.0],["2024-12-16",28.6461,28.6556,28.18,28.2085,3076700.0],["2024-12-17",27.8375,28.1324,27.5901,27.9516,3853000.0],["2024-12-18",27.885,28.0277,26.5911,26.6007,3942000.0],["2024-12-19",26.4009,26.6577,25.8586,25.8871,4919000.0],["2024-12-20",25.9442,26.5245,25.8871,26.163,11435500.0],["2024-12-23",26.2582,26.7529,26.0964,26.7148,3546700.0],["2024-12-24",26.4484,26.8861,26.4009,26.8861,1780100.0],["2024-12-26",26.6863,26.8766,26.5626,26.8004,1736500.0],["2024-12-27",26.5721,26.9051,26.5341,26.6292,2320500.0],["2024-12-30",26.6102,26.6768,26.1725,26.5341,2914700.0],["2024-12-31",26.7909,26.9336,26.4579,26.7814,3125200.0],["2025-01-02",26.829,27.0668,26.5911,26.6292,3446800.0],["2025-01-03",26.6768,27.1334,26.6007,26.9812,3331700.0],["2025-01-06",26.9622,27.5425,26.9051,27.1144,2886800.0],["2025-01-07",27.1239,27.3427,26.5055,26.6482,2588200.0],["2025-01-08",26.5055,26.5531,26.0108,26.3343,3939100.0],["2025-01-10",26.0679,26.2391,25.7444,25.9632,3529500.0],["2025-01-13",26.0679,27.2666,26.0203,27.2666,4299500.0],["2025-01-14",27.495,27.8184,27.3903,27.552,4151400.0],["2025-01-15",28.4654,28.7318,27.9421,28.1229,4748700.0],["2025-01-16",28.1134,28.5986,27.9802,28.57,2706700.0],["2025-01-17",28.6556,29.0647,28.5795,28.7318,4302200.0],["2025-01-21",28.922,29.1408,28.4844,28.9411,4468800.0],["2025-01-22",28.7698,28.7698,28.2751,28.3131,3195900.0],["2025-01-23",28.3036,28.7317,28.199,28.4844,2434200.0],["2025-01-24",28.4463,28.7698,28.2465,28.532,2300700.0],["2025-01-27",28.8459,29.5309,28.7793,29.3502,3613400.0],["2025-01-28",29.0742,29.3502,28.9125,29.274,3276800.0],["2025-01-29",29.1789,29.5785,29.0077,29.0552,3771800.0],["2025-01-30",29.4263,29.6356,29.0267,29.4548,4169300.0],["2025-01-31",29.0933,29.4453,28.6842,29.1313,5592900.0],["2025-02-03",29.255,29.9495,29.2074,29.255,6646800.0],["2025-02-04",29.0838,29.1218,28.6461,28.6747,4699100.0],["2025-02-05",29.0172,29.0552,28.589,28.8649,2721000.0],["2025-02-06",29.1313,29.1694,28.7222,28.9506,2109400.0],["2025-02-07",28.903,29.0076,28.5415,28.589,2037200.0],["2025-02-10",28.7888,28.8459,28.4939,28.6556,2590000.0],["2025-02-11",28.4463,28.6271,28.3797,28.5415,3662800.0],["2025-02-12",28.0372,28.199,27.9136,28.1514,2066900.0],["2025-02-13",28.2656,28.3607,27.9897,28.2561,2324500.0],["2025-02-14",28.4844,28.7983,28.1324,28.1704,2638800.0],["2025-02-18",28.0563,28.3322,27.7994,28.2846,2892100.0],["2025-02-19",28.1038,28.199,27.6091,27.7804,4486300.0],["2025-02-20",27.8755,28.532,27.7709,28.5129,5923700.0],["2025-02-21",28.6366,28.8459,28.0182,28.2656,4549800.0],["2025-02-24",28.3036,28.7127,28.18,28.5224,2669400.0],["2025-02-25",28.6842,29.0552,28.5605,28.7318,4446600.0],["2025-02-26",28.7222,28.8459,28.3322,28.3797,2097300.0],["2025-02-27",28.2465,28.6652,28.1895,28.5986,3217200.0],["2025-02-28",28.8459,28.9791,28.4273,28.6366,5766800.0],["2025-03-03",28.7603,30.1017,28.7317,29.8639,6490600.0],["2025-03-04",29.8734,30.1208,29.2265,29.2931,4294100.0],["2025-03-05",29.1599,29.7688,29.0552,29.4263,3884900.0],["2025-03-06",29.2836,29.3406,28.6176,28.7508,3997300.0],["2025-03-07",28.837,29.4981,28.7412,29.3639,5394200.0],["2025-03-10",29.1723,29.8142,28.7795,28.8083,4753300.0],["2025-03-11",28.9903,29.0478,28.2526,28.3388,4127200.0],["2025-03-12",28.2622,28.4346,27.8023,28.0418,3960600.0],["2025-03-13",28.0035,28.2909,27.649,27.7353,3046000.0],["2025-03-14",27.9748,28.3484,27.7544,28.2334,2103400.0],["2025-03-17",28.2526,29.0095,28.243,28.7029,3217200.0],["2025-03-18",28.7795,28.9041,28.358,28.6071,2931000.0],["2025-03-19",28.5113,28.7891,28.3292,28.655,3033400.0],["2025-03-20",28.6167,28.9328,28.5592,28.8466,3010600.0],["2025-03-21",28.7125,28.7891,27.7353,27.9556,6488100.0],["2025-03-24",27.8406,28.3867,27.8406,28.3197,3092300.0],["2025-03-25",28.2909,28.2909,27.7544,27.9748,2736000.0],["2025-03-26",28.0802,28.2813,27.9748,28.1855,1637400.0],["2025-03-27",28.2622,28.7987,28.0227,28.3484,3197300.0],["2025-03-28",28.2622,28.3771,27.9173,28.1281,2568900.0],["2025-03-31",28.1281,28.2622,27.7065,28.0514,3993600.0],["2025-04-01",28.0418,28.2047,27.4862,27.9173,4859600.0],["2025-04-02",28.0131,28.3484,27.7832,28.243,4215800.0],["2025-04-03",27.8502,27.9173,26.2407,26.279,5364300.0],["2025-04-04",26.4036,26.509,24.9761,25.1581,6634300.0],["2025-04-07",24.8132,25.6371,23.8456,24.4109,6711600.0],["2025-04-08",25.3976,25.5318,23.472,23.7786,5094000.0],["2025-04-09",23.3283,25.618,23.0888,25.4455,5868100.0],["2025-04-10",25.1677,25.2444,23.9989,24.7366,3732300.0],["2025-04-11",24.5833,24.8516,23.8744,24.7174,3635700.0],["2025-04-14",24.9474,25.2539,24.7653,25.024,2571900.0],["2025-04-15",24.9665,25.1677,24.6791,24.7653,3121600.0],["2025-04-16",24.842,24.909,24.3534,24.5162,3956600.0],["2025-04-17",24.5546,24.9761,24.5546,24.727,2651600.0],["2025-04-21",24.363,24.4779,23.4241,23.654,2828300.0],["2025-04-22",23.9606,24.3821,23.8935,24.2001,2950100.0],["2025-04-23",24.5833,25.1102,24.1809,24.248,2427100.0],["2025-04-24",24.3534,24.6599,24.1713,24.43,4047800.0],["2025-04-25",24.1618,24.4109,23.7019,23.769,4584400.0],["2025-04-28",23.7211,24.5641,23.7115,24.4971,7708600.0],["2025-04-29",24.2959,24.7749,24.2959,24.7079,5244800.0],["2025-04-30",24.5162,24.8995,24.1713,24.8228,5015900.0],["2025-05-01",24.8228,24.9569,24.4779,24.7366,3875800.0],["2025-05-02",24.9378,25.2444,24.8516,25.0623,3513600.0],["2025-05-05",25.0527,25.1485,24.7079,24.7462,2814200.0],["2025-05-06",24.5833,24.6887,24.1234,24.4683,5555900.0],["2025-05-07",24.5162,24.8324,24.4204,24.7366,4117600.0],["2025-05-08",24.909,25.1773,24.7174,24.8516,3812400.0],["2025-05-09",25.1581,25.3881,24.9665,25.1102,4948200.0],["2025-05-12",25.7234,26.1257,25.5605,25.8383,3661700.0],["2025-05-13",25.8862,25.9533,25.503,25.5701,4153300.0],["2025-05-14",25.4647,25.4743,24.8803,24.9282,3969700.0],["2025-05-15",24.9761,25.3976,24.9569,25.3593,2538000.0],["2025-05-16",25.4551,25.6276,25.1965,25.5988,2323400.0],["2025-05-19",25.2156,25.5318,25.1964,25.3881,2550700.0],["2025-05-20",25.2444,25.4839,25.0623,25.1102,2871700.0],["2025-05-21",24.909,24.9665,24.0564,24.1234,4250000.0],["2025-05-22",24.1522,24.3342,23.9223,24.1905,3961700.0],["2025-05-23",23.9031,24.2288,23.8744,24.1714,3343400.0],["2025-05-27",24.4971,24.7845,24.2001,24.7462,4214500.0],["2025-05-28",24.8132,24.8228,24.5546,24.8037,3801800.0],["2025-05-29",24.8324,25.139,24.6983,24.9474,3538200.0],["2025-05-30",24.9184,25.0922,24.7542,25.0246,11663800.0],["2025-06-02",24.7735,24.8121,24.5707,24.7928,3076800.0],["2025-06-03",24.5514,25.0439,24.4548,24.9763,3634000.0],["2025-06-04",24.9763,25.4689,24.9184,25.3916,3872800.0],["2025-06-05",25.411,25.9325,25.1212,25.7876,5811700.0],["2025-06-06",26.0484,26.4154,25.7587,25.8166,4794700.0],["2025-06-09",25.9325,26.3382,25.8166,26.087,3327200.0],["2025-06-10",26.2029,26.7341,26.087,26.6376,3443900.0],["2025-06-11",26.7438,26.908,26.3285,26.4251,3030700.0],["2025-06-12",26.3092,26.4444,26.0484,26.3671,2341700.0],["2025-06-13",26.1643,26.3864,25.72,25.8842,2811600.0],["2025-06-16",26.145,26.2705,25.778,25.7876,3340900.0],["2025-06-17",25.7876,25.7876,24.9087,24.986,3323200.0],["2025-06-18",25.0439,25.411,24.9184,25.0826,2664200.0],["2025-06-20",25.2371,25.5269,25.1309,25.2854,6493300.0],["2025-06-23",25.2951,25.7007,25.2275,25.6717,2493400.0],["2025-06-24",25.778,25.8842,25.6041,25.7393,2929300.0],["2025-06-25",25.4882,25.6428,25.1695,25.1792,5057000.0],["2025-06-26",25.324,25.4689,25.1212,25.4206,3358600.0],["2025-06-27",25.0826,25.382,24.8894,24.9667,10612000.0],["2025-06-30",25.0439,25.1309,24.6093,24.8121,5887000.0],["2025-07-01",24.5997,25.8069,24.3003,25.3433,5075100.0],["2025-07-02",25.4399,25.9325,25.353,25.7876,3686000.0],["2025-07-03",25.7876,25.8166,25.3916,25.5269,2532900.0],["2025-07-07",25.4689,25.4689,24.6866,24.7639,4820300.0],["2025-07-08",24.6866,25.3627,24.6769,25.2757,9423600.0],["2025-07-09",25.2951,25.4399,25.1888,25.2564,5318000.0],["2025-07-10",25.2564,25.7104,25.1888,25.2854,4519400.0],["2025-07-11",25.3047,25.4689,24.9667,25.411,3614100.0],["2025-07-14",25.3144,25.3337,24.9377,25.0053,3425600.0],["2025-07-15",24.9957,25.1792,24.4644,24.4838,3336000.0],["2025-07-16",24.6673,25.0536,24.4934,25.015,5694500.0],["2025-07-17",25.0536,25.2178,24.7252,24.8025,4674600.0],["2025-07-18",24.8508,24.8894,24.3003,24.4451,5117100.0],["2025-07-21",24.6286,24.8218,24.194,24.194,4597900.0],["2025-07-22",24.4065,25.3433,24.3679,25.2757,5988000.0],["2025-07-23",25.2661,25.353,25.0246,25.0729,5335900.0],["2025-07-24",25.0826,25.1598,24.5707,24.8025,7160400.0],["2025-07-25",24.6962,25.72,24.4838,25.5655,8976900.0],["2025-07-28",25.3337,25.5172,24.957,24.9957,4402000.0],["2025-07-29",24.9667,25.2661,24.8411,25.0536,3968200.0],["2025-07-30",25.0729,25.4496,24.5321,24.6673,3961900.0],["2025-07-31",24.4838,24.6866,24.165,24.194,5651500.0],["2025-08-01",24.3582,24.4644,23.8753,24.223,4684500.0],["2025-08-04",24.2423,24.5417,24.1264,24.4065,3823200.0],["2025-08-05",24.4838,25.015,24.4258,24.9184,4830600.0],["2025-08-06",24.928,24.9377,24.6576,24.6769,3767800.0],["2025-08-07",25.0439,25.2081,24.619,24.8315,3248300.0],["2025-08-08",24.8218,24.9474,24.5514,24.6093,2407100.0],["2025-08-11",24.5803,24.7349,24.2616,24.4162,3034300.0],["2025-08-12",24.5707,24.8411,24.3872,24.7445,3432400.0],["2025-08-13",24.8025,25.5558,24.7542,25.5075,4369200.0],["2025-08-14",25.1502,25.4593,25.0343,25.4013,3300900.0],["2025-08-15",25.4013,25.4979,24.928,24.957,4414200.0],["2025-08-18",24.9763,25.1212,24.7832,24.8025,3207100.0],["2025-08-19",24.928,25.4689,24.928,25.4303,3103400.0],["2025-08-20",25.5751,25.5751,25.0246,25.1309,5487100.0],["2025-08-21",24.9957,24.9957,24.7156,24.8894,2493700.0],["2025-08-22",25.1405,25.9808,24.9667,25.9132,6048700.0],["2025-08-25",25.8456,25.8649,25.4303,25.5945,4280700.0],["2025-08-26",25.5172,25.5751,25.2178,25.2757,6077700.0],["2025-08-27",25.2564,25.5751,25.1502,25.2275,2986500.0],["2025-08-28",25.3047,25.3047,24.8121,25.0633,2811000.0],["2025-08-29",25.1022,25.2872,25.0146,25.1898,3311900.0],["2025-09-02",24.849,24.9075,24.148,24.2356,6035100.0],["2025-09-03",24.1382,24.3719,24.0506,24.1674,2815300.0],["2025-09-04",24.333,24.8977,24.0896,24.8783,3900900.0],["2025-09-05",25.0827,25.6572,25.0146,25.4625,3453200.0],["2025-09-08",25.3359,25.3359,24.7809,25.2677,4886500.0],["2025-09-09",25.1314,25.1996,24.4985,24.6056,2826300.0],["2025-09-10",24.4596,24.6933,24.4011,24.4401,4141500.0],["2025-09-11",24.479,25.4138,24.479,25.1509,4472400.0],["2025-09-12",24.9854,25.1217,24.2453,24.2453,3710700.0],["2025-09-15",24.3427,24.4693,24.0993,24.1674,3776200.0],["2025-09-16",24.148,24.4985,24.1382,24.2843,4705000.0],["2025-09-17",24.1674,24.9464,23.8266,23.8461,4855800.0],["2025-09-18",23.8559,24.1772,23.8364,23.8948,3296500.0],["2025-09-19",23.9045,23.9045,23.3495,23.4664,11569300.0],["2025-09-22",23.5637,23.7682,23.5053,23.6222,5395600.0],["2025-09-23",23.6611,23.8169,23.5832,23.739,4357100.0],["2025-09-24",23.8559,24.3719,23.8364,23.963,4480900.0],["2025-09-25",23.8559,24.1869,23.4372,23.5345,4208800.0],["2025-09-26",23.5345,23.963,23.4566,23.8948,3936200.0],["2025-09-29",23.9824,24.2161,23.7001,24.2064,5111100.0],["2025-09-30",24.294,24.6835,23.9435,24.1382,5465100.0],["2025-10-01",24.1967,24.3817,24.0798,24.294,3650300.0],["2025-10-02",24.2648,24.3525,23.8753,24.2746,3593300.0],["2025-10-03",24.333,24.6348,24.3232,24.4596,2943500.0],["2025-10-06",24.4011,24.4401,24.109,24.3038,3680500.0],["2025-10-07",24.3232,24.518,23.7293,23.778,4592700.0],["2025-10-08",23.6903,24.0896,23.4372,24.0506,3475100.0],["2025-10-09",23.9532,24.0798,23.6222,23.7974,2637300.0],["2025-10-10",23.9045,23.963,23.2911,23.3008,3236500.0],["2025-10-13",23.369,23.4956,23.0964,23.3008,4196700.0],["2025-10-14",23.1353,23.5053,22.9211,23.2716,6405800.0],["2025-10-15",23.3398,23.8559,23.1061,23.1061,6030000.0],["2025-10-16",23.1061,23.408,22.8724,23.0282,5942000.0],["2025-10-17",23.0866,23.3593,22.8237,22.9698,3828100.0],["2025-10-20",23.0964,23.184,22.6192,22.6874,3867600.0],["2025-10-21",22.6777,23.2911,22.6582,23.0866,4503400.0],["2025-10-22",22.9698,23.2911,22.9016,22.9893,3156800.0],["2025-10-23",22.9308,23.2522,22.6777,23.223,4532700.0],["2025-10-24",23.3398,23.4761,23.0769,23.2619,3461800.0],["2025-10-27",23.3398,23.4177,23.1353,23.3885,3251000.0],["2025-10-28",23.3008,23.3008,23.0185,23.1158,3812000.0],["2025-10-29",22.9893,23.0866,22.5121,22.59,10319700.0],["2025-10-30",22.4635,23.0964,22.3661,22.8919,9473000.0],["2025-10-31",22.775,22.775,21.9766,22.3953,13166300.0],["2025-11-03",22.1227,22.2979,21.85,21.9182,8750300.0],["2025-11-04",21.8792,22.0545,21.704,21.9961,5685100.0],["2025-11-05",21.9863,22.0545,21.7429,21.889,7422500.0],["2025-11-06",21.8598,22.3466,21.8305,22.2298,6740000.0],["2025-11-07",22.2979,22.629,22.1713,22.4732,6547900.0],["2025-11-10",22.3661,22.3758,21.8305,22.0837,7552400.0],["2025-11-11",22.2298,22.3953,22.0837,22.1421,3797500.0],["2025-11-12",22.035,22.22,21.85,21.8598,6965800.0],["2025-11-13",21.7819,22.1129,21.6942,21.85,6504500.0],["2025-11-14",21.7721,21.8598,21.5287,21.5482,6338200.0],["2025-11-17",21.48,21.519,20.925,20.9445,5797700.0],["2025-11-18",20.9153,21.0711,20.6816,21.0029,6615800.0],["2025-11-19",21.0126,21.0613,20.6037,20.7887,5866000.0],["2025-11-20",20.8568,21.1003,20.7887,20.8082,5647000.0],["2025-11-21",20.9055,21.5579,20.8471,21.2074,6885900.0],["2025-11-24",21.2658,21.2658,20.8276,20.9445,7799600.0],["2025-11-25",21.1392,21.5969,21.0613,21.5579,4855300.0],["2025-11-26",21.4313,21.9279,21.4313,21.6748,5439500.0],["2025-11-28",21.6649,22.0286,21.6551,21.832,3648900.0],["2025-12-01",21.5765,22.0876,21.4978,21.7436,7107800.0],["2025-12-02",21.8025,21.8615,21.3995,21.5175,5232900.0],["2025-12-03",21.5765,21.8025,21.4585,21.4978,4806800.0],["2025-12-04",21.4192,21.5076,20.8589,21.0358,4741800.0],["2025-12-05",21.0948,21.6748,21.0948,21.3209,7305600.0],["2025-12-08",21.7141,22.294,21.6354,21.9008,11331600.0],["2025-12-09",21.8419,21.9893,21.5666,21.7436,7622300.0],["2025-12-10",21.8517,22.7167,21.832,22.6381,9505100.0],["2025-12-11",22.9526,23.3557,22.7364,22.8052,8716800.0],["2025-12-12",22.9821,23.1492,22.874,22.9919,11772600.0],["2025-12-15",23.2377,23.2377,22.6184,22.9526,7158300.0],["2025-12-16",23.0116,23.0313,22.5496,22.8838,8033600.0],["2025-12-17",23.1001,23.5522,22.9821,23.3262,10747200.0],["2025-12-18",23.4245,23.4245,23.0214,23.1984,8374000.0],["2025-12-19",23.3458,23.454,23.0608,23.0804,12427500.0],["2025-12-22",23.0018,23.3655,22.9231,23.3065,8405500.0],["2025-12-23",23.2868,23.2967,23.0214,23.1492,5226800.0],["2025-12-24",23.218,23.395,23.1984,23.3557,1935800.0],["2025-12-26",23.4048,23.5129,23.2082,23.336,3510600.0],["2025-12-29",23.3753,23.4736,23.218,23.4048,3841600.0],["2025-12-30",23.3458,23.6505,23.277,23.5817,3495800.0],["2025-12-31",23.5129,23.5817,23.2672,23.2868,4614400.0],["2026-01-02",23.3262,23.5817,23.1492,23.395,4817400.0],["2026-01-05",23.4245,24.2993,23.395,23.8471,9207300.0],["2026-01-06",23.7095,23.9356,23.5031,23.5817,8103400.0],["2026-01-07",23.6604,23.7194,22.7265,22.7855,6872500.0],["2026-01-08",22.6086,23.8177,22.5005,23.5817,9045200.0],["2026-01-09",23.6309,25.3806,23.6309,25.2921,11410200.0],["2026-01-12",25.2233,25.4297,24.9383,25.3118,8160300.0],["2026-01-13",25.2135,25.3806,24.7711,25.0169,5306500.0],["2026-01-14",25.1447,26.1768,25.0169,26.167,9647100.0],["2026-01-15",26.1965,26.452,25.8721,26.3439,9058600.0],["2026-01-16",26.226,26.8747,26.226,26.5995,10374100.0],["2026-01-20",26.3537,26.57,26.226,26.5012,6598300.0],["2026-01-21",26.8059,26.9632,26.452,26.6093,7825900.0],["2026-01-22",26.6486,27.1303,26.3144,26.3341,13419700.0],["2026-01-23",26.2653,26.4127,26.0097,26.2161,7373200.0],["2026-01-26",26.511,26.5602,26.1178,26.1473,6527200.0],["2026-01-27",26.0392,26.1572,25.6558,25.7836,8168200.0],["2026-01-28",25.7246,25.8917,25.4789,25.6067,5893700.0],["2026-01-29",25.7934,25.9311,25.3118,25.4887,7812400.0],["2026-01-30",25.4003,25.6362,24.2305,25.3413,10094100.0],["2026-02-02",25.4691,25.6558,25.0267,25.4003,10540000.0],["2026-02-03",25.2725,26.3832,25.0759,26.226,9094300.0],["2026-02-04",26.226,26.5798,26.0392,26.2456,9488100.0],["2026-02-05",26.2653,26.5012,26.0589,26.2554,5850200.0],["2026-02-06",26.4127,26.6093,25.9507,26.1866,6153100.0],["2026-02-09",26.1866,26.3931,25.9212,26.2063,4863200.0],["2026-02-10",26.2849,26.7175,26.0687,26.4815,6147900.0],["2026-02-11",26.629,27.0517,26.2948,26.6388,6912600.0],["2026-02-12",27.032,27.2778,26.5307,26.5798,7104100.0],["2026-02-13",26.914,27.0812,26.1768,26.2948,6917500.0],["2026-02-17",26.3832,26.6486,26.0883,26.4226,5061100.0],["2026-02-18",26.3046,26.5209,25.6657,25.8229,4743400.0],["2026-02-19",25.7541,25.8328,25.0562,25.1152,4641300.0],["2026-02-20",25.1152,25.2233,24.6335,24.8498,5084800.0],["2026-02-23",25.1742,25.2725,24.4763,24.7023,4711200.0],["2026-02-24",24.6237,24.722,24.1814,24.4664,5142700.0],["2026-02-25",24.4763,24.5156,23.6604,23.9454,5700200.0],["2026-02-26",23.9848,24.2207,23.7292,24.1027,6174900.0],["2026-02-27",23.7587,24.1322,23.6211,24.1126,7837100.0],["2026-03-02",24.0437,24.4271,23.857,24.201,6654900.0],["2026-03-03",23.8373,24.4566,23.6505,24.3485,8479400.0],["2026-03-04",24.4468,24.5451,24.1617,24.3976,4711700.0],["2026-03-05",24.2698,24.4173,24.0536,24.2108,8710600.0],["2026-03-06",24.0241,24.1125,23.6112,24.0831,6407500.0],["2026-03-09",23.8078,24.1617,23.4146,24.0339,7571800.0],["2026-03-10",24.0537,24.143,23.7365,23.9744,7026600.0],["2026-03-11",23.8554,24.0042,23.0226,23.0325,7246400.0],["2026-03-12",22.8243,23.1812,22.735,22.8342,7272800.0],["2026-03-13",23.0622,23.2903,22.9928,23.2605,5432500.0],["2026-03-16",23.4588,23.6076,23.3498,23.5282,4305800.0],["2026-03-17",23.7761,24.0141,23.5877,23.8852,3708300.0],["2026-03-18",23.7365,23.7662,23.2209,23.2308,4436300.0],["2026-03-19",23.1416,23.1911,22.626,22.7648,6447400.0],["2026-03-20",22.735,22.8441,22.2195,22.279,8903200.0],["2026-03-23",22.5863,23.2407,22.5467,22.9631,5768200.0],["2026-03-24",22.8739,23.677,22.8045,23.3399,4609200.0],["2026-03-25",23.6274,23.6869,23.092,23.4489,3604700.0],["2026-03-26",23.3299,23.6671,23.1713,23.3994,4186000.0],["2026-03-27",23.2903,23.7166,23.1515,23.6571,6600400.0],["2026-03-30",23.7761,24.4603,23.7166,24.0736,6985000.0],["2026-03-31",24.3413,24.4702,24.0339,24.2223,5631100.0],["2026-04-01",24.0736,24.3512,23.9248,23.9943,3590500.0],["2026-04-02",24.0438,24.4404,23.8554,24.2223,3208300.0],["2026-04-06",24.0934,24.2917,23.9149,23.9943,3135700.0],["2026-04-07",23.8356,23.9149,23.6175,23.8158,3616600.0],["2026-04-08",24.3314,24.8569,24.3314,24.6883,3955400.0],["2026-04-09",24.5197,24.8569,24.3512,24.609,3160900.0],["2026-04-10",24.4999,24.8569,24.3214,24.4305,3719000.0],["2026-04-13",24.4404,24.6486,24.1132,24.609,3344900.0],["2026-04-14",24.6685,24.7676,24.4801,24.5693,2739200.0],["2026-04-15",24.5693,24.5693,23.9943,24.0042,4434000.0],["2026-04-16",23.9943,24.2223,23.677,24.1529,6503100.0],["2026-04-17",24.2719,24.9758,24.2719,24.956,6861100.0],["2026-04-20",24.8271,25.3625,24.6685,25.2237,4928600.0],["2026-04-21",25.3229,25.5806,24.5693,24.6784,4900000.0],["2026-04-22",24.8469,24.9263,24.4801,24.5594,2947200.0],["2026-04-23",24.5396,24.8668,24.2917,24.7874,4673600.0],["2026-04-24",24.7775,25.0651,24.7478,24.8172,3990000.0],["2026-04-27",24.7379,24.9659,24.6685,24.8073,3505500.0],["2026-04-28",24.9758,25.1444,24.5297,24.609,3987800.0],["2026-04-29",24.5098,24.6883,23.9348,24.0438,5619400.0],["2026-04-30",24.143,24.5396,24.0339,24.3115,8281500.0],["2026-05-01",24.7676,24.837,23.786,23.786,7384500.0],["2026-05-04",23.6274,23.8257,23.2903,23.3299,6484900.0],["2026-05-05",23.439,23.786,23.3696,23.4985,5001300.0],["2026-05-06",23.8356,24.1727,23.796,23.8356,4307400.0],["2026-05-07",23.8753,24.0339,23.4291,23.4985,5891600.0],["2026-05-08",23.5977,23.7265,23.3101,23.3299,4467900.0],["2026-05-11",23.2804,23.6472,23.1515,23.2209,4902300.0],["2026-05-12",23.32,23.5481,23.0722,23.2506,6219200.0],["2026-05-13",23.2011,23.2506,22.735,22.9036,7638700.0],["2026-05-14",22.9433,23.2705,22.8243,23.1515,4360100.0],["2026-05-15",23.1812,23.2011,22.3682,22.4872,6414400.0],["2026-05-18",22.5566,22.9135,22.5566,22.6756,4714800.0],["2026-05-19",22.4773,22.9135,22.2591,22.6954,5812800.0],["2026-05-20",22.6161,23.1019,22.6161,23.0424,5471200.0],["2026-05-21",22.8342,23.4093,22.626,23.32,4263800.0],["2026-05-22",23.3696,23.6472,23.2804,23.4588,4040100.0],["2026-05-26",23.677,23.7365,23.4985,23.6175,3659100.0],["2026-05-27",23.7166,24.3115,23.6472,24.3016,3926600.0],["2026-05-28",24.371,24.5991,24.0339,24.3512,5137200.0],["2026-05-29",24.2421,24.4503,24.1331,24.3016,10335600.0],["2026-06-01",24.2719,24.2719,23.3994,23.5084,5724400.0],["2026-06-02",23.6274,24.2421,23.5877,24.1826,4674800.0],["2026-06-03",24.0835,24.5991,23.9943,24.262,3984200.0],["2026-06-04",24.5495,24.8767,24.1826,24.49,4233100.0],["2026-06-05",24.38,24.88,24.29,24.48,4968500.0],["2026-06-08",24.32,24.48,24.05,24.07,4699000.0],["2026-06-09",24.3,24.76,24.25,24.65,5372800.0],["2026-06-10",24.63,24.74,24.16,24.16,4068800.0],["2026-06-11",24.13,24.4,23.77,24.33,9958000.0],["2026-06-12",24.7,25.32,24.59,24.85,6757300.0],["2026-06-15",25.13,25.42,24.56,24.65,5154700.0],["2026-06-16",24.8,25.18,24.69,24.79,3580300.0],["2026-06-17",24.69,24.94,24.21,24.33,4532300.0],["2026-06-18",24.58,24.86,24.32,24.32,7925200.0],["2026-06-22",24.27,24.8,24.19,24.25,7582500.0],["2026-06-23",24.34,24.48,24.1,24.44,5111700.0],["2026-06-24",24.68,25.59,24.68,25.3,7251200.0],["2026-06-25",25.51,25.85,25.38,25.76,4795600.0],["2026-06-26",25.69,25.86,25.19,25.31,9518900.0],["2026-06-29",25.12,25.32,24.22,24.62,9169700.0],["2026-06-30",24.48,24.6,23.72,23.94,6472800.0],["2026-07-01",23.95,23.99,23.46,23.56,4910200.0],["2026-07-02",23.77,24.01,23.56,23.79,5495900.0],["2026-07-06",23.78,23.87,23.22,23.4,5514229.815725],["2026-07-07",23.68,23.76,23.26,23.29,4633844.220077],["2026-07-08",23.15,23.22,22.46,22.46,5406894.549862],["2026-07-09",22.5,22.725,22.43,22.5,4091618.398719],["2026-07-10",22.86,23.615,22.82,23.45,6523553.495805],["2026-07-13",23.41,23.74,23.21,23.41,3863204.10785],["2026-07-14",23.53,23.91,23.35,23.8,5346903.115374],["2026-07-15",23.79,24.1599,23.774,23.91,4180990.381298],["2026-07-16",23.89,24.72,23.82,24.45,4082776.597813],["2026-07-17",24.63,25.14,24.25,24.49,6187650.467515],["2026-07-20",24.46,24.55,23.78,23.96,5063846.738977],["2026-07-21",23.95,23.96,23.53,23.61,3289084.787613],["2026-07-22",23.78,23.925,23.575,23.82,4195938.150709],["2026-07-23",23.6,23.745,23.465,23.64,3304376.076959],["2026-07-24",23.67,24.09,23.525,23.94,5247418.196592],["2026-07-27",23.96,24.33,23.88,23.91,3861321.250335],["2026-07-28",24.25,24.8,24.18,24.61,5124471.709922],["2026-07-29",24.57,24.63,24.2,24.45,4203846.259109],["2026-07-30",24.38,24.43,23.155,23.5,6674012.557674],["2026-07-31",24.19,25.1,23.815,25.03,10941700.120075],["2026-08-03",25.47,25.68,24.92,25.23,6142846.078268],["2026-08-04",25,25.84,24.8,25.83,5447463.825672],["2026-08-05",25.72,25.92,25.415,25.84,5775931.885677],["2026-08-06",26,26,25.285,25.45,7486970.569476],["2026-08-07",25.67,25.865,25.49,25.58,7386962.781932],["2026-08-10",25.54,25.54,24.895,25.07,1113691.949465],["2026-08-11",25.2,25.49,24.95,25.02,4811726.253412],["2026-08-12",24.97,25,24.445,24.76,4241469.805705],["2026-08-13",24.84,25,24.75,24.82,3745525.027645],["2026-08-14",24.81,24.97,24.51,24.56,3610634.169679]]}