{"t":"ACH","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.2704,0.2925,0.2704,0.2704,9113.0],["1980-03-18",0.2704,0.2925,0.2704,0.2704,148078.0],["1980-03-19",0.2704,0.2925,0.2704,0.2704,9113.0],["1980-03-20",0.2704,0.2925,0.2704,0.2704,38728.0],["1980-03-21",0.2704,0.2815,0.2594,0.2594,45563.0],["1980-03-24",0.2594,0.276,0.2539,0.2539,22781.0],["1980-03-25",0.2539,0.2539,0.2539,0.2539,0.0],["1980-03-26",0.2539,0.2704,0.2484,0.2484,4556.0],["1980-03-27",0.2484,0.2484,0.2484,0.2484,0.0],["1980-03-28",0.2484,0.2594,0.2373,0.2373,50119.0],["1980-03-31",0.2428,0.2649,0.2428,0.2428,86569.0],["1980-04-01",0.2428,0.2649,0.2428,0.2428,15947.0],["1980-04-02",0.2428,0.2428,0.2428,0.2428,0.0],["1980-04-03",0.2428,0.2649,0.2428,0.2428,11391.0],["1980-04-07",0.2428,0.2649,0.2428,0.2428,11391.0],["1980-04-08",0.2428,0.2649,0.2428,0.2428,4556.0],["1980-04-09",0.2428,0.2649,0.2428,0.2428,4556.0],["1980-04-10",0.2428,0.2649,0.2428,0.2428,59231.0],["1980-04-11",0.2484,0.2704,0.2484,0.2484,79734.0],["1980-04-14",0.2484,0.2704,0.2484,0.2484,6834.0],["1980-04-15",0.2484,0.2704,0.2484,0.2484,11391.0],["1980-04-16",0.2484,0.2649,0.2428,0.2428,18225.0],["1980-04-17",0.2428,0.2594,0.2373,0.2373,36450.0],["1980-04-18",0.2373,0.2594,0.2373,0.2373,9113.0],["1980-04-21",0.2373,0.2539,0.2318,0.2318,4556.0],["1980-04-22",0.2318,0.2539,0.2318,0.2318,41006.0],["1980-04-23",0.2428,0.2649,0.2428,0.2428,29616.0],["1980-04-24",0.2428,0.2649,0.2428,0.2428,2278.0],["1980-04-25",0.2428,0.2649,0.2428,0.2428,6834.0],["1980-04-28",0.2428,0.2649,0.2428,0.2428,22781.0],["1980-04-29",0.2428,0.2649,0.2428,0.2428,6834.0],["1980-04-30",0.2484,0.2704,0.2484,0.2484,18225.0],["1980-05-01",0.2484,0.2704,0.2484,0.2484,9113.0],["1980-05-02",0.2484,0.2704,0.2484,0.2484,29616.0],["1980-05-05",0.2484,0.2484,0.2484,0.2484,0.0],["1980-05-06",0.2484,0.2484,0.2484,0.2484,0.0],["1980-05-07",0.2484,0.2484,0.2484,0.2484,0.0],["1980-05-08",0.2484,0.2704,0.2484,0.2484,4556.0],["1980-05-09",0.2484,0.2484,0.2484,0.2484,0.0],["1980-05-12",0.2484,0.2704,0.2484,0.2484,6834.0],["1980-05-13",0.2484,0.2704,0.2484,0.2484,18225.0],["1980-05-14",0.2484,0.2704,0.2484,0.2484,22781.0],["1980-05-15",0.2484,0.2484,0.2484,0.2484,0.0],["1980-05-16",0.2484,0.2704,0.2484,0.2484,4556.0],["1980-05-19",0.2539,0.276,0.2539,0.2539,31894.0],["1980-05-20",0.2539,0.276,0.2539,0.2539,34172.0],["1980-05-21",0.2539,0.2704,0.2484,0.2484,41006.0],["1980-05-22",0.2484,0.2704,0.2484,0.2484,22781.0],["1980-05-23",0.2484,0.2704,0.2484,0.2484,11391.0],["1980-05-27",0.2484,0.2704,0.2484,0.2484,41006.0],["1980-05-28",0.2484,0.2704,0.2484,0.2484,45563.0],["1980-05-29",0.2539,0.276,0.2539,0.2539,15947.0],["1980-05-30",0.2539,0.276,0.2539,0.2539,18225.0],["1980-06-02",0.2539,0.276,0.2539,0.2539,2278.0],["1980-06-03",0.2539,0.2539,0.2539,0.2539,0.0],["1980-06-04",0.2539,0.276,0.2539,0.2539,2278.0],["1980-06-05",0.2539,0.276,0.2539,0.2539,11391.0],["1980-06-06",0.2539,0.276,0.2539,0.2539,50119.0],["1980-06-09",0.2539,0.276,0.2539,0.2539,15947.0],["1980-06-10",0.2539,0.2539,0.2539,0.2539,0.0],["1980-06-11",0.2539,0.276,0.2539,0.2539,9113.0],["1980-06-12",0.2594,0.2815,0.2594,0.2594,22781.0],["1980-06-13",0.2594,0.2815,0.2594,0.2594,68344.0],["1980-06-16",0.2594,0.2594,0.2594,0.2594,0.0],["1980-06-17",0.2594,0.2815,0.2594,0.2594,9113.0],["1980-06-18",0.2594,0.2815,0.2594,0.2594,6834.0],["1980-06-19",0.2594,0.2815,0.2594,0.2594,6834.0],["1980-06-20",0.2594,0.276,0.2539,0.2539,13669.0],["1980-06-23",0.2539,0.276,0.2539,0.2539,6834.0],["1980-06-24",0.2539,0.276,0.2539,0.2539,22781.0],["1980-06-25",0.2594,0.2815,0.2594,0.2594,27338.0],["1980-06-26",0.2594,0.2815,0.2594,0.2594,54675.0],["1980-06-27",0.2594,0.2815,0.2594,0.2594,36450.0],["1980-06-30",0.2594,0.2815,0.2594,0.2594,45563.0],["1980-07-01",0.2594,0.2815,0.2594,0.2594,2278.0],["1980-07-02",0.2594,0.2815,0.2594,0.2594,11391.0],["1980-07-03",0.2594,0.276,0.2539,0.2539,66066.0],["1980-07-07",0.2539,0.2539,0.2539,0.2539,0.0],["1980-07-08",0.2594,0.2649,0.2594,0.2594,11391.0],["1980-07-09",0.2594,0.2649,0.2594,0.2594,4556.0],["1980-07-10",0.2594,0.2649,0.2594,0.2594,34172.0],["1980-07-11",0.2594,0.2649,0.2594,0.2594,18225.0],["1980-07-14",0.2649,0.276,0.2649,0.2649,50119.0],["1980-07-15",0.2704,0.287,0.2704,0.2704,79734.0],["1980-07-16",0.2925,0.3036,0.2925,0.2925,45563.0],["1980-07-17",0.2925,0.3036,0.2925,0.2925,34172.0],["1980-07-18",0.2925,0.3091,0.2925,0.2925,6834.0],["1980-07-21",0.298,0.3091,0.298,0.298,15947.0],["1980-07-22",0.298,0.3091,0.2925,0.2925,70622.0],["1980-07-23",0.2925,0.3036,0.2925,0.2925,11391.0],["1980-07-24",0.2925,0.3091,0.2925,0.2925,54675.0],["1980-07-25",0.2925,0.3091,0.2925,0.2925,150356.0],["1980-07-28",0.2925,0.298,0.287,0.287,59231.0],["1980-07-29",0.287,0.298,0.2815,0.2815,20503.0],["1980-07-30",0.2815,0.2925,0.2815,0.2815,9113.0],["1980-07-31",0.2815,0.2925,0.2815,0.2815,4556.0],["1980-08-01",0.2815,0.2925,0.2815,0.2815,9113.0],["1980-08-04",0.2815,0.2925,0.2815,0.2815,11391.0],["1980-08-05",0.2815,0.2925,0.2815,0.2815,13669.0],["1980-08-06",0.2815,0.2925,0.2815,0.2815,15947.0],["1980-08-07",0.2815,0.2925,0.2815,0.2815,22781.0],["1980-08-08",0.2815,0.2925,0.2815,0.2815,6834.0],["1980-08-11",0.2815,0.2925,0.2815,0.2815,2278.0],["1980-08-12",0.2815,0.2925,0.2815,0.2815,29616.0],["1980-08-13",0.2815,0.2925,0.2815,0.2815,66066.0],["1980-08-14",0.2815,0.2925,0.2815,0.2815,6834.0],["1980-08-15",0.2815,0.2925,0.2815,0.2815,27338.0],["1980-08-18",0.2815,0.2925,0.276,0.276,43284.0],["1980-08-19",0.276,0.2925,0.276,0.276,13669.0],["1980-08-20",0.276,0.2925,0.276,0.276,11391.0],["1980-08-21",0.276,0.2925,0.276,0.276,20503.0],["1980-08-22",0.276,0.2925,0.276,0.276,9113.0],["1980-08-25",0.276,0.276,0.276,0.276,0.0],["1980-08-26",0.276,0.276,0.276,0.276,0.0],["1980-08-27",0.276,0.2925,0.276,0.276,15947.0],["1980-08-28",0.276,0.287,0.276,0.276,22781.0],["1980-08-29",0.276,0.287,0.276,0.276,59231.0],["1980-09-02",0.276,0.287,0.276,0.276,6834.0],["1980-09-03",0.276,0.287,0.276,0.276,123019.0],["1980-09-04",0.276,0.287,0.276,0.276,34172.0],["1980-09-05",0.276,0.287,0.276,0.276,22781.0],["1980-09-08",0.276,0.287,0.276,0.276,38728.0],["1980-09-09",0.276,0.287,0.276,0.276,9113.0],["1980-09-10",0.276,0.287,0.276,0.276,11391.0],["1980-09-11",0.276,0.287,0.2704,0.2704,43284.0],["1980-09-12",0.2704,0.287,0.2704,0.2704,29616.0],["1980-09-15",0.2704,0.2815,0.2704,0.2704,9113.0],["1980-09-16",0.2704,0.2815,0.2704,0.2704,9113.0],["1980-09-17",0.2704,0.2815,0.2704,0.2704,15947.0],["1980-09-18",0.2704,0.2815,0.2704,0.2704,25059.0],["1980-09-19",0.2704,0.2815,0.2704,0.2704,84291.0],["1980-09-22",0.2704,0.2815,0.2704,0.2704,6834.0],["1980-09-23",0.2704,0.2704,0.2704,0.2704,0.0],["1980-09-24",0.2704,0.2704,0.2704,0.2704,0.0],["1980-09-25",0.276,0.2815,0.276,0.276,25059.0],["1980-09-26",0.276,0.2815,0.276,0.276,25059.0],["1980-09-29",0.276,0.276,0.2649,0.2649,15947.0],["1980-09-30",0.2704,0.276,0.2704,0.2704,13669.0],["1980-10-01",0.2704,0.2704,0.2704,0.2704,0.0],["1980-10-02",0.2704,0.276,0.2704,0.2704,4556.0],["1980-10-03",0.2704,0.2815,0.2704,0.2704,34172.0],["1980-10-06",0.2704,0.2815,0.2704,0.2704,18225.0],["1980-10-07",0.2704,0.2815,0.2704,0.2704,4556.0],["1980-10-08",0.2704,0.2815,0.2704,0.2704,47841.0],["1980-10-09",0.276,0.2815,0.276,0.276,4556.0],["1980-10-10",0.276,0.2925,0.276,0.276,63788.0],["1980-10-13",0.276,0.287,0.276,0.276,11391.0],["1980-10-14",0.276,0.276,0.276,0.276,0.0],["1980-10-15",0.2815,0.2925,0.2815,0.2815,47841.0],["1980-10-16",0.2815,0.287,0.2815,0.2815,13669.0],["1980-10-17",0.2815,0.287,0.2815,0.2815,2278.0],["1980-10-20",0.2815,0.287,0.2815,0.2815,6834.0],["1980-10-21",0.2815,0.287,0.2815,0.2815,6834.0],["1980-10-22",0.2815,0.2925,0.2815,0.2815,47841.0],["1980-10-23",0.2815,0.2815,0.2815,0.2815,0.0],["1980-10-24",0.2815,0.2925,0.2815,0.2815,29616.0],["1980-10-27",0.2815,0.287,0.2815,0.2815,4556.0],["1980-10-28",0.2815,0.287,0.2815,0.2815,29616.0],["1980-10-29",0.2815,0.287,0.2815,0.2815,38728.0],["1980-10-30",0.2842,0.2925,0.2842,0.2842,43284.0],["1980-10-31",0.2842,0.2925,0.2815,0.2815,9113.0],["1980-11-03",0.2815,0.2925,0.2815,0.2815,15947.0],["1980-11-05",0.2815,0.2925,0.2815,0.2815,15947.0],["1980-11-06",0.2842,0.2925,0.2842,0.2842,11391.0],["1980-11-07",0.2842,0.287,0.2842,0.2842,43284.0],["1980-11-10",0.2842,0.2925,0.2842,0.2842,45563.0],["1980-11-11",0.2842,0.2842,0.2842,0.2842,0.0],["1980-11-12",0.2842,0.2925,0.2842,0.2842,6834.0],["1980-11-13",0.2842,0.2925,0.2842,0.2842,11391.0],["1980-11-14",0.2842,0.2842,0.2842,0.2842,0.0],["1980-11-17",0.2898,0.298,0.2898,0.2898,34172.0],["1980-11-18",0.2898,0.298,0.2898,0.2898,25059.0],["1980-11-19",0.2898,0.2898,0.2898,0.2898,0.0],["1980-11-20",0.2898,0.298,0.2898,0.2898,2278.0],["1980-11-21",0.2898,0.2898,0.2898,0.2898,0.0],["1980-11-24",0.2898,0.298,0.2898,0.2898,34172.0],["1980-11-25",0.2898,0.298,0.2898,0.2898,2278.0],["1980-11-26",0.2898,0.2898,0.2898,0.2898,0.0],["1980-11-28",0.2898,0.298,0.2898,0.2898,2278.0],["1980-12-01",0.2898,0.298,0.2898,0.2898,6834.0],["1980-12-02",0.2898,0.2925,0.2898,0.2898,56953.0],["1980-12-03",0.2898,0.298,0.2898,0.2898,75178.0],["1980-12-04",0.2898,0.298,0.2898,0.2898,2278.0],["1980-12-05",0.2898,0.298,0.2898,0.2898,15947.0],["1980-12-08",0.2898,0.298,0.2898,0.2898,9113.0],["1980-12-09",0.2898,0.2925,0.2898,0.2898,13669.0],["1980-12-10",0.2898,0.2925,0.2898,0.2898,6834.0],["1980-12-11",0.2898,0.2925,0.287,0.287,2278.0],["1980-12-12",0.287,0.2925,0.287,0.287,31894.0],["1980-12-15",0.287,0.2925,0.287,0.287,41006.0],["1980-12-16",0.287,0.2925,0.287,0.287,2278.0],["1980-12-17",0.287,0.2925,0.287,0.287,20503.0],["1980-12-18",0.287,0.2925,0.287,0.287,4556.0],["1980-12-19",0.287,0.2925,0.287,0.287,6834.0],["1980-12-22",0.287,0.2925,0.287,0.287,113906.0],["1980-12-23",0.287,0.2925,0.287,0.287,45563.0],["1980-12-24",0.287,0.2925,0.287,0.287,22781.0],["1980-12-26",0.287,0.2925,0.287,0.287,13669.0],["1980-12-29",0.287,0.287,0.287,0.287,0.0],["1980-12-30",0.287,0.2925,0.287,0.287,79734.0],["1980-12-31",0.287,0.2925,0.287,0.287,45563.0],["1981-01-02",0.287,0.287,0.287,0.287,0.0],["1981-01-05",0.287,0.2925,0.287,0.287,47841.0],["1981-01-06",0.287,0.2925,0.287,0.287,27338.0],["1981-01-07",0.287,0.2925,0.287,0.287,22781.0],["1981-01-08",0.287,0.2925,0.287,0.287,2278.0],["1981-01-09",0.287,0.2925,0.287,0.287,82013.0],["1981-01-12",0.287,0.2925,0.287,0.287,6834.0],["1981-01-13",0.287,0.2898,0.2815,0.2815,41006.0],["1981-01-14",0.2815,0.2898,0.2815,0.2815,36450.0],["1981-01-15",0.2815,0.2898,0.2815,0.2815,6834.0],["1981-01-16",0.2815,0.287,0.2815,0.2815,47841.0],["1981-01-19",0.2815,0.287,0.2815,0.2815,34172.0],["1981-01-20",0.2815,0.287,0.2815,0.2815,31894.0],["1981-01-21",0.2815,0.287,0.2815,0.2815,9113.0],["1981-01-22",0.2815,0.287,0.2815,0.2815,13669.0],["1981-01-23",0.2815,0.287,0.2815,0.2815,11391.0],["1981-01-26",0.2815,0.287,0.2815,0.2815,13669.0],["1981-01-27",0.2815,0.287,0.2815,0.2815,6834.0],["1981-01-28",0.2815,0.287,0.2815,0.2815,22781.0],["1981-01-29",0.2815,0.287,0.276,0.276,41006.0],["1981-01-30",0.276,0.2815,0.276,0.276,9113.0],["1981-02-02",0.276,0.2815,0.276,0.276,11391.0],["1981-02-03",0.276,0.2815,0.276,0.276,13669.0],["1981-02-04",0.276,0.2815,0.276,0.276,4556.0],["1981-02-05",0.276,0.2815,0.276,0.276,27338.0],["1981-02-06",0.276,0.276,0.276,0.276,0.0],["1981-02-09",0.276,0.2815,0.276,0.276,56953.0],["1981-02-10",0.276,0.287,0.276,0.276,54675.0],["1981-02-11",0.2787,0.287,0.2787,0.2787,2278.0],["1981-02-12",0.2787,0.2787,0.2787,0.2787,0.0],["1981-02-13",0.2815,0.287,0.2815,0.2815,15947.0],["1981-02-17",0.2815,0.2815,0.2815,0.2815,0.0],["1981-02-18",0.2815,0.2815,0.2815,0.2815,0.0],["1981-02-19",0.2815,0.287,0.2815,0.2815,52397.0],["1981-02-20",0.2815,0.287,0.2815,0.2815,93403.0],["1981-02-23",0.2815,0.287,0.2815,0.2815,2278.0],["1981-02-24",0.2815,0.2815,0.2815,0.2815,0.0],["1981-02-25",0.2815,0.287,0.2815,0.2815,18225.0],["1981-02-26",0.2815,0.2815,0.2815,0.2815,0.0],["1981-02-27",0.287,0.298,0.287,0.287,59231.0],["1981-03-02",0.287,0.298,0.287,0.287,6834.0],["1981-03-03",0.287,0.298,0.287,0.287,29616.0],["1981-03-04",0.287,0.287,0.287,0.287,0.0],["1981-03-05",0.287,0.298,0.287,0.287,45563.0],["1981-03-06",0.276,0.276,0.2594,0.2594,2278.0],["1981-03-09",0.2594,0.276,0.2594,0.2594,6834.0],["1981-03-10",0.2594,0.276,0.2594,0.2594,15947.0],["1981-03-11",0.2594,0.2594,0.2594,0.2594,0.0],["1981-03-12",0.2594,0.2704,0.2594,0.2594,6834.0],["1981-03-13",0.2594,0.2704,0.2594,0.2594,2278.0],["1981-03-16",0.2594,0.2704,0.2594,0.2594,4556.0],["1981-03-17",0.2594,0.2704,0.2594,0.2594,2278.0],["1981-03-18",0.2594,0.2594,0.2594,0.2594,0.0],["1981-03-19",0.2594,0.2704,0.2594,0.2594,11391.0],["1981-03-20",0.2594,0.2594,0.2594,0.2594,0.0],["1981-03-23",0.2594,0.2594,0.2594,0.2594,0.0],["1981-03-24",0.2649,0.2704,0.2649,0.2649,13669.0],["1981-03-25",0.2649,0.276,0.2649,0.2649,2278.0],["1981-03-26",0.2649,0.276,0.2649,0.2649,216422.0],["1981-03-27",0.2704,0.2815,0.2704,0.2704,6834.0],["1981-03-30",0.2704,0.2815,0.2704,0.2704,2278.0],["1981-03-31",0.2815,0.287,0.2815,0.2815,27338.0],["1981-04-01",0.2815,0.287,0.2815,0.2815,9113.0],["1981-04-02",0.2815,0.287,0.2815,0.2815,9113.0],["1981-04-03",0.2815,0.287,0.2815,0.2815,9113.0],["1981-04-06",0.2815,0.287,0.2815,0.2815,6834.0],["1981-04-07",0.2815,0.2815,0.2815,0.2815,0.0],["1981-04-08",0.2815,0.287,0.2815,0.2815,9113.0],["1981-04-09",0.2815,0.287,0.2815,0.2815,6834.0],["1981-04-10",0.2815,0.287,0.2815,0.2815,100238.0],["1981-04-13",0.2815,0.287,0.2815,0.2815,118463.0],["1981-04-14",0.2815,0.287,0.2815,0.2815,91125.0],["1981-04-15",0.2815,0.287,0.2815,0.2815,52397.0],["1981-04-16",0.2815,0.2925,0.2815,0.2815,9113.0],["1981-04-20",0.2815,0.287,0.2815,0.2815,47841.0],["1981-04-21",0.2815,0.287,0.2815,0.2815,2278.0],["1981-04-22",0.2815,0.287,0.2815,0.2815,11391.0],["1981-04-23",0.2815,0.287,0.2815,0.2815,50119.0],["1981-04-24",0.2815,0.287,0.2815,0.2815,29616.0],["1981-04-27",0.2815,0.287,0.2815,0.2815,13669.0],["1981-04-28",0.2815,0.287,0.2815,0.2815,31894.0],["1981-04-29",0.2815,0.287,0.2815,0.2815,6834.0],["1981-04-30",0.2815,0.287,0.2815,0.2815,6834.0],["1981-05-01",0.2815,0.2815,0.2815,0.2815,0.0],["1981-05-04",0.2815,0.287,0.276,0.276,113906.0],["1981-05-05",0.276,0.2815,0.276,0.276,45563.0],["1981-05-06",0.276,0.2815,0.276,0.276,2278.0],["1981-05-07",0.276,0.2815,0.276,0.276,6834.0],["1981-05-08",0.276,0.2815,0.276,0.276,2278.0],["1981-05-11",0.276,0.2815,0.276,0.276,2278.0],["1981-05-12",0.276,0.2815,0.276,0.276,9113.0],["1981-05-13",0.276,0.2815,0.276,0.276,25059.0],["1981-05-14",0.276,0.2815,0.276,0.276,18225.0],["1981-05-15",0.276,0.276,0.276,0.276,0.0],["1981-05-18",0.276,0.2815,0.276,0.276,6834.0],["1981-05-19",0.276,0.2815,0.276,0.276,54675.0],["1981-05-20",0.276,0.2815,0.276,0.276,29616.0],["1981-05-21",0.276,0.2815,0.276,0.276,2278.0],["1981-05-22",0.276,0.2815,0.276,0.276,29616.0],["1981-05-26",0.276,0.287,0.276,0.276,123019.0],["1981-05-27",0.2815,0.298,0.2815,0.2815,143522.0],["1981-05-28",0.2925,0.3036,0.2925,0.2925,77456.0],["1981-05-29",0.3256,0.3367,0.3256,0.3256,179972.0],["1981-06-01",0.3311,0.3477,0.3311,0.3311,66066.0],["1981-06-02",0.3256,0.3256,0.3146,0.3146,145800.0],["1981-06-03",0.3146,0.3201,0.3091,0.3091,27338.0],["1981-06-04",0.3091,0.3201,0.3091,0.3091,88847.0],["1981-06-05",0.3091,0.3201,0.3091,0.3091,15947.0],["1981-06-08",0.3091,0.3201,0.3091,0.3091,11391.0],["1981-06-09",0.3091,0.3201,0.3091,0.3091,4556.0],["1981-06-10",0.3091,0.3201,0.3091,0.3091,25059.0],["1981-06-11",0.3146,0.3256,0.3146,0.3146,34172.0],["1981-06-12",0.3201,0.3367,0.3201,0.3201,107072.0],["1981-06-15",0.3256,0.3422,0.3256,0.3256,15947.0],["1981-06-16",0.3311,0.3477,0.3311,0.3311,68344.0],["1981-06-17",0.3311,0.3422,0.3311,0.3311,50119.0],["1981-06-18",0.3477,0.3643,0.3477,0.3477,211866.0],["1981-06-19",0.3532,0.3643,0.3532,0.3532,91125.0],["1981-06-22",0.3587,0.3698,0.3587,0.3587,68344.0],["1981-06-23",0.3587,0.3698,0.3587,0.3587,63788.0],["1981-06-24",0.3587,0.3698,0.3587,0.3587,36450.0],["1981-06-25",0.3587,0.3698,0.3587,0.3587,18225.0],["1981-06-26",0.3643,0.3753,0.3643,0.3643,6834.0],["1981-06-29",0.3643,0.3808,0.3643,0.3643,157191.0],["1981-06-30",0.3698,0.3808,0.3698,0.3698,164025.0],["1981-07-01",0.3698,0.3808,0.3698,0.3698,61509.0],["1981-07-02",0.3698,0.3808,0.3698,0.3698,2278.0],["1981-07-06",0.3698,0.3753,0.3698,0.3698,91125.0],["1981-07-07",0.3698,0.3753,0.3698,0.3698,243759.0],["1981-07-08",0.3698,0.3753,0.3698,0.3698,22781.0],["1981-07-09",0.3698,0.3753,0.3698,0.3698,118463.0],["1981-07-10",0.3698,0.3863,0.3698,0.3698,79734.0],["1981-07-13",0.3698,0.3808,0.3698,0.3698,13669.0],["1981-07-14",0.3698,0.3808,0.3698,0.3698,72900.0],["1981-07-15",0.3753,0.3863,0.3753,0.3753,72900.0],["1981-07-16",0.3753,0.3919,0.3753,0.3753,107072.0],["1981-07-17",0.3808,0.3919,0.3808,0.3808,13669.0],["1981-07-20",0.3808,0.3919,0.3753,0.3753,61509.0],["1981-07-21",0.3753,0.3863,0.3753,0.3753,54675.0],["1981-07-22",0.3753,0.3753,0.3753,0.3753,0.0],["1981-07-23",0.3753,0.3808,0.3753,0.3753,2278.0],["1981-07-24",0.3753,0.3808,0.3753,0.3753,25059.0],["1981-07-27",0.3753,0.3808,0.3753,0.3753,38728.0],["1981-07-28",0.3753,0.3808,0.3753,0.3753,84291.0],["1981-07-29",0.3753,0.3753,0.3753,0.3753,0.0],["1981-07-30",0.3863,0.3974,0.3863,0.3863,157191.0],["1981-07-31",0.3863,0.4029,0.3863,0.3863,36450.0],["1981-08-03",0.3863,0.4029,0.3863,0.3863,27338.0],["1981-08-04",0.3863,0.4029,0.3863,0.3863,82013.0],["1981-08-05",0.3863,0.4029,0.3863,0.3863,4556.0],["1981-08-06",0.3919,0.4029,0.3919,0.3919,82013.0],["1981-08-07",0.3919,0.4029,0.3919,0.3919,45563.0],["1981-08-10",0.3919,0.3919,0.3919,0.3919,0.0],["1981-08-11",0.3919,0.4029,0.3919,0.3919,41006.0],["1981-08-12",0.3919,0.4029,0.3919,0.3919,13669.0],["1981-08-13",0.3919,0.4029,0.3919,0.3919,9113.0],["1981-08-14",0.3919,0.4029,0.3919,0.3919,11391.0],["1981-08-17",0.3919,0.4029,0.3919,0.3919,29616.0],["1981-08-18",0.3919,0.4029,0.3919,0.3919,43284.0],["1981-08-19",0.3919,0.3919,0.3919,0.3919,0.0],["1981-08-20",0.3919,0.4029,0.3919,0.3919,22781.0],["1981-08-21",0.3919,0.4029,0.3919,0.3919,34172.0],["1981-08-24",0.3919,0.4029,0.3919,0.3919,25059.0],["1981-08-25",0.3919,0.4029,0.3863,0.3863,93403.0],["1981-08-26",0.3863,0.4029,0.3863,0.3863,13669.0],["1981-08-27",0.3863,0.4029,0.3863,0.3863,9113.0],["1981-08-28",0.3863,0.4029,0.3863,0.3863,4556.0],["1981-08-31",0.3863,0.3974,0.3863,0.3863,27338.0],["1981-09-01",0.3863,0.3974,0.3863,0.3863,11391.0],["1981-09-02",0.3863,0.3974,0.3863,0.3863,15947.0],["1981-09-03",0.3863,0.3974,0.3808,0.3808,27338.0],["1981-09-04",0.3808,0.3919,0.3808,0.3808,6834.0],["1981-09-08",0.3808,0.3919,0.3808,0.3808,63788.0],["1981-09-09",0.3808,0.3919,0.3753,0.3753,34172.0],["1981-09-10",0.3836,0.3974,0.3836,0.3836,6834.0],["1981-09-11",0.3836,0.3836,0.3836,0.3836,0.0],["1981-09-14",0.3863,0.3974,0.3863,0.3863,18225.0],["1981-09-15",0.3863,0.3863,0.3863,0.3863,0.0],["1981-09-16",0.3863,0.3974,0.3863,0.3863,22781.0],["1981-09-17",0.3863,0.3863,0.3863,0.3863,0.0],["1981-09-18",0.3863,0.3974,0.3863,0.3863,29616.0],["1981-09-21",0.3863,0.3974,0.3863,0.3863,56953.0],["1981-09-22",0.3863,0.3974,0.3863,0.3863,4556.0],["1981-09-23",0.3863,0.3974,0.3863,0.3863,2278.0],["1981-09-24",0.3863,0.3974,0.3863,0.3863,29616.0],["1981-09-25",0.3863,0.3919,0.3753,0.3753,127575.0],["1981-09-28",0.3698,0.3698,0.3587,0.3587,82013.0],["1981-09-29",0.3587,0.3698,0.3587,0.3587,9113.0],["1981-09-30",0.3587,0.3753,0.3587,0.3587,2278.0],["1981-10-01",0.3587,0.3587,0.3587,0.3587,0.0],["1981-10-02",0.3587,0.3753,0.3587,0.3587,2278.0],["1981-10-05",0.3587,0.3753,0.3587,0.3587,6834.0],["1981-10-06",0.3587,0.3698,0.3587,0.3587,6834.0],["1981-10-07",0.3587,0.3753,0.3587,0.3587,15947.0],["1981-10-08",0.3587,0.3587,0.3587,0.3587,0.0],["1981-10-09",0.3587,0.3753,0.3587,0.3587,4556.0],["1981-10-12",0.3587,0.3753,0.3587,0.3587,20503.0],["1981-10-13",0.3643,0.3808,0.3643,0.3643,22781.0],["1981-10-14",0.3643,0.3643,0.3643,0.3643,0.0],["1981-10-15",0.3643,0.3753,0.3643,0.3643,4556.0],["1981-10-16",0.3643,0.3753,0.3643,0.3643,18225.0],["1981-10-19",0.3643,0.3753,0.3643,0.3643,2278.0],["1981-10-20",0.3753,0.3808,0.3753,0.3753,13669.0],["1981-10-21",0.3808,0.3919,0.3808,0.3808,34172.0],["1981-10-22",0.3808,0.3919,0.3808,0.3808,34172.0],["1981-10-23",0.3808,0.3919,0.3808,0.3808,2278.0],["1981-10-26",0.3808,0.3919,0.3808,0.3808,11391.0],["1981-10-27",0.3808,0.3808,0.3808,0.3808,0.0],["1981-10-28",0.3808,0.3808,0.3808,0.3808,0.0],["1981-10-29",0.3863,0.3919,0.3863,0.3863,6834.0],["1981-10-30",0.3919,0.4029,0.3919,0.3919,56953.0],["1981-11-02",0.3919,0.4029,0.3919,0.3919,22781.0],["1981-11-03",0.3919,0.4029,0.3919,0.3919,4556.0],["1981-11-04",0.3974,0.4084,0.3974,0.3974,9113.0],["1981-11-05",0.3974,0.4084,0.3974,0.3974,15947.0],["1981-11-06",0.3974,0.4084,0.3974,0.3974,9113.0],["1981-11-09",0.3974,0.4139,0.3974,0.3974,11391.0],["1981-11-10",0.3974,0.4139,0.3974,0.3974,6834.0],["1981-11-11",0.3974,0.4139,0.3974,0.3974,2278.0],["1981-11-12",0.3974,0.4139,0.3974,0.3974,2278.0],["1981-11-13",0.3974,0.3974,0.3974,0.3974,0.0],["1981-11-16",0.3974,0.3974,0.3974,0.3974,0.0],["1981-11-17",0.4029,0.4139,0.4029,0.4029,2278.0],["1981-11-18",0.4029,0.4029,0.4029,0.4029,0.0],["1981-11-19",0.4084,0.4195,0.4084,0.4084,22781.0],["1981-11-20",0.4139,0.425,0.4139,0.4139,13669.0],["1981-11-23",0.4139,0.425,0.4139,0.4139,18225.0],["1981-11-24",0.4139,0.4139,0.4139,0.4139,0.0],["1981-11-25",0.4139,0.425,0.4139,0.4139,13669.0],["1981-11-27",0.4195,0.4305,0.4195,0.4195,25059.0],["1981-11-30",0.4305,0.4471,0.4305,0.4305,47841.0],["1981-12-01",0.4305,0.4471,0.4305,0.4305,29616.0],["1981-12-02",0.436,0.4471,0.436,0.436,18225.0],["1981-12-03",0.4415,0.4471,0.4415,0.4415,4556.0],["1981-12-04",0.4415,0.4526,0.4415,0.4415,29616.0],["1981-12-07",0.4415,0.4526,0.4415,0.4415,15947.0],["1981-12-08",0.4415,0.4526,0.4415,0.4415,31894.0],["1981-12-09",0.4415,0.4526,0.4415,0.4415,2278.0],["1981-12-10",0.4415,0.4415,0.4415,0.4415,0.0],["1981-12-11",0.4415,0.4526,0.4415,0.4415,29616.0],["1981-12-14",0.4415,0.4526,0.4415,0.4415,29616.0],["1981-12-15",0.4415,0.4415,0.4415,0.4415,0.0],["1981-12-16",0.436,0.436,0.4195,0.4195,54675.0],["1981-12-17",0.4139,0.4139,0.3974,0.3974,47841.0],["1981-12-18",0.4029,0.4139,0.4029,0.4029,20503.0],["1981-12-21",0.4029,0.4139,0.3974,0.3974,4556.0],["1981-12-22",0.3974,0.4139,0.3974,0.3974,4556.0],["1981-12-23",0.3974,0.4139,0.3974,0.3974,2278.0],["1981-12-24",0.3974,0.4084,0.3974,0.3974,15947.0],["1981-12-28",0.3974,0.4084,0.3974,0.3974,9113.0],["1981-12-29",0.3974,0.3974,0.3974,0.3974,0.0],["1981-12-30",0.3974,0.4084,0.3974,0.3974,15947.0],["1981-12-31",0.3974,0.3974,0.3974,0.3974,0.0],["1982-01-04",0.3974,0.4084,0.3919,0.3919,22781.0],["1982-01-05",0.3919,0.3974,0.3808,0.3808,13669.0],["1982-01-06",0.3808,0.3919,0.3753,0.3753,4556.0],["1982-01-07",0.3753,0.3919,0.3753,0.3753,4556.0],["1982-01-08",0.3753,0.3919,0.3753,0.3753,2278.0],["1982-01-11",0.3753,0.3919,0.3753,0.3753,4556.0],["1982-01-12",0.3753,0.3753,0.3753,0.3753,0.0],["1982-01-13",0.3753,0.3863,0.3698,0.3698,2278.0],["1982-01-14",0.3698,0.3863,0.3698,0.3698,6834.0],["1982-01-15",0.3698,0.3698,0.3698,0.3698,0.0],["1982-01-18",0.3698,0.3698,0.3698,0.3698,0.0],["1982-01-19",0.3698,0.3698,0.3698,0.3698,0.0],["1982-01-20",0.3698,0.3808,0.3698,0.3698,6834.0],["1982-01-21",0.3753,0.3863,0.3753,0.3753,34172.0],["1982-01-22",0.3808,0.3919,0.3808,0.3808,11391.0],["1982-01-25",0.3808,0.3919,0.3808,0.3808,27338.0],["1982-01-26",0.3808,0.3808,0.3808,0.3808,0.0],["1982-01-27",0.3808,0.3808,0.3808,0.3808,0.0],["1982-01-28",0.3808,0.3919,0.3808,0.3808,6834.0],["1982-01-29",0.3808,0.3919,0.3808,0.3808,9113.0],["1982-02-01",0.3808,0.3919,0.3808,0.3808,18225.0],["1982-02-02",0.3808,0.3919,0.3808,0.3808,4556.0],["1982-02-03",0.3808,0.3808,0.3808,0.3808,0.0],["1982-02-04",0.3808,0.3808,0.3808,0.3808,0.0],["1982-02-05",0.3808,0.3808,0.3808,0.3808,0.0],["1982-02-08",0.3808,0.3919,0.3808,0.3808,6834.0],["1982-02-09",0.3808,0.3808,0.3698,0.3698,56953.0],["1982-02-10",0.3698,0.3808,0.3698,0.3698,22781.0],["1982-02-11",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-12",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-16",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-17",0.3698,0.3808,0.3698,0.3698,11391.0],["1982-02-18",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-19",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-22",0.3698,0.3698,0.3698,0.3698,0.0],["1982-02-23",0.3698,0.3808,0.3698,0.3698,22781.0],["1982-02-24",0.3698,0.3753,0.3643,0.3643,6834.0],["1982-02-25",0.3643,0.3643,0.3643,0.3643,0.0],["1982-02-26",0.3643,0.3753,0.3587,0.3587,22781.0],["1982-03-01",0.3643,0.3753,0.3643,0.3643,6834.0],["1982-03-02",0.3643,0.3753,0.3643,0.3643,2278.0],["1982-03-03",0.3643,0.3643,0.3643,0.3643,0.0],["1982-03-04",0.3753,0.3863,0.3753,0.3753,61509.0],["1982-03-05",0.3753,0.3863,0.3753,0.3753,11391.0],["1982-03-08",0.3753,0.3863,0.3753,0.3753,18225.0],["1982-03-09",0.3753,0.3808,0.3753,0.3753,13669.0],["1982-03-10",0.3753,0.3863,0.3753,0.3753,13669.0],["1982-03-11",0.3753,0.3753,0.3753,0.3753,0.0],["1982-03-12",0.3753,0.3753,0.3753,0.3753,0.0],["1982-03-15",0.3477,0.3477,0.3311,0.3311,2278.0],["1982-03-16",0.3311,0.3422,0.3311,0.3311,11391.0],["1982-03-17",0.3311,0.3422,0.3311,0.3311,15947.0],["1982-03-18",0.3311,0.3311,0.3311,0.3311,0.0],["1982-03-19",0.3422,0.3477,0.3422,0.3422,2278.0],["1982-03-22",0.3477,0.3587,0.3477,0.3477,41006.0],["1982-03-23",0.3532,0.3587,0.3532,0.3532,82013.0],["1982-03-24",0.3532,0.3643,0.3532,0.3532,4556.0],["1982-03-25",0.3532,0.3532,0.3532,0.3532,0.0],["1982-03-26",0.3532,0.3587,0.3477,0.3477,18225.0],["1982-03-29",0.3477,0.3477,0.3477,0.3477,0.0],["1982-03-30",0.3477,0.3587,0.3477,0.3477,18225.0],["1982-03-31",0.3477,0.3587,0.3477,0.3477,11391.0],["1982-04-01",0.3477,0.3587,0.3477,0.3477,22781.0],["1982-04-02",0.3477,0.3477,0.3477,0.3477,0.0],["1982-04-05",0.3477,0.3587,0.3477,0.3477,2278.0],["1982-04-06",0.3477,0.3532,0.3422,0.3422,15947.0],["1982-04-07",0.3477,0.3532,0.3477,0.3477,4556.0],["1982-04-08",0.3477,0.3587,0.3477,0.3477,4556.0],["1982-04-12",0.3477,0.3587,0.3477,0.3477,36450.0],["1982-04-13",0.3477,0.3587,0.3477,0.3477,4556.0],["1982-04-14",0.3477,0.3587,0.3477,0.3477,31894.0],["1982-04-15",0.3532,0.3643,0.3532,0.3532,18225.0],["1982-04-16",0.3587,0.3753,0.3587,0.3587,18225.0],["1982-04-19",0.3643,0.3808,0.3643,0.3643,20503.0],["1982-04-20",0.3753,0.3863,0.3753,0.3753,13669.0],["1982-04-21",0.3808,0.3919,0.3808,0.3808,4556.0],["1982-04-22",0.3808,0.3919,0.3808,0.3808,25059.0],["1982-04-23",0.3974,0.4084,0.3974,0.3974,45563.0],["1982-04-26",0.3974,0.4084,0.3974,0.3974,9113.0],["1982-04-27",0.3974,0.4084,0.3974,0.3974,31894.0],["1982-04-28",0.3974,0.3974,0.3974,0.3974,0.0],["1982-04-29",0.3974,0.4029,0.3919,0.3919,31894.0],["1982-04-30",0.3974,0.4029,0.3974,0.3974,9113.0],["1982-05-03",0.3974,0.4029,0.3919,0.3919,15947.0],["1982-05-04",0.3974,0.4139,0.3974,0.3974,63788.0],["1982-05-05",0.3974,0.4084,0.3919,0.3919,22781.0],["1982-05-06",0.3919,0.3919,0.3919,0.3919,0.0],["1982-05-07",0.3974,0.4084,0.3974,0.3974,68344.0],["1982-05-10",0.3974,0.4084,0.3974,0.3974,15947.0],["1982-05-11",0.3974,0.3974,0.3974,0.3974,0.0],["1982-05-12",0.3974,0.4084,0.3974,0.3974,6834.0],["1982-05-13",0.3974,0.4084,0.3974,0.3974,6834.0],["1982-05-14",0.3974,0.4084,0.3974,0.3974,4556.0],["1982-05-17",0.3974,0.4084,0.3974,0.3974,2278.0],["1982-05-18",0.3974,0.3974,0.3974,0.3974,0.0],["1982-05-19",0.3974,0.3974,0.3974,0.3974,0.0],["1982-05-20",0.3974,0.4029,0.3919,0.3919,38728.0],["1982-05-21",0.3919,0.4029,0.3919,0.3919,2278.0],["1982-05-24",0.3919,0.3974,0.3919,0.3919,31894.0],["1982-05-25",0.3919,0.3974,0.3863,0.3863,9113.0],["1982-05-26",0.3863,0.3863,0.3863,0.3863,0.0],["1982-05-27",0.3863,0.3974,0.3808,0.3808,6834.0],["1982-05-28",0.3808,0.3808,0.3808,0.3808,0.0],["1982-06-01",0.3808,0.3863,0.3698,0.3698,79734.0],["1982-06-02",0.3698,0.3698,0.3698,0.3698,0.0],["1982-06-03",0.3698,0.3698,0.3698,0.3698,0.0],["1982-06-04",0.3698,0.3808,0.3643,0.3643,4556.0],["1982-06-07",0.3643,0.3808,0.3643,0.3643,11391.0],["1982-06-08",0.3643,0.3643,0.3643,0.3643,0.0],["1982-06-09",0.3643,0.3643,0.3643,0.3643,0.0],["1982-06-10",0.3643,0.3643,0.3643,0.3643,0.0],["1982-06-11",0.3643,0.3643,0.3643,0.3643,0.0],["1982-06-14",0.3643,0.3753,0.3643,0.3643,22781.0],["1982-06-15",0.3643,0.3753,0.3643,0.3643,6834.0],["1982-06-16",0.3643,0.3753,0.3643,0.3643,9113.0],["1982-06-17",0.3643,0.3753,0.3587,0.3587,15947.0],["1982-06-18",0.3587,0.3587,0.3587,0.3587,0.0],["1982-06-21",0.3587,0.3587,0.3587,0.3587,0.0],["1982-06-22",0.3643,0.3808,0.3643,0.3643,11391.0],["1982-06-23",0.3643,0.3808,0.3643,0.3643,11391.0],["1982-06-24",0.3643,0.3808,0.3643,0.3643,9113.0],["1982-06-25",0.3643,0.3808,0.3643,0.3643,2278.0],["1982-06-28",0.3643,0.3643,0.3643,0.3643,0.0],["1982-06-29",0.3643,0.3808,0.3643,0.3643,27338.0],["1982-06-30",0.3643,0.3643,0.3643,0.3643,0.0],["1982-07-01",0.3643,0.3643,0.3643,0.3643,0.0],["1982-07-02",0.3643,0.3808,0.3643,0.3643,13669.0],["1982-07-06",0.3643,0.3808,0.3643,0.3643,9113.0],["1982-07-07",0.3643,0.3643,0.3643,0.3643,0.0],["1982-07-08",0.3698,0.3808,0.3698,0.3698,9113.0],["1982-07-09",0.3753,0.3863,0.3753,0.3753,70622.0],["1982-07-12",0.3753,0.3919,0.3753,0.3753,2278.0],["1982-07-13",0.3753,0.3919,0.3753,0.3753,4556.0],["1982-07-14",0.3808,0.3919,0.3808,0.3808,20503.0],["1982-07-15",0.3808,0.3808,0.3808,0.3808,0.0],["1982-07-16",0.3808,0.3808,0.3808,0.3808,0.0],["1982-07-19",0.3863,0.3974,0.3863,0.3863,4556.0],["1982-07-20",0.3863,0.3974,0.3863,0.3863,2278.0],["1982-07-21",0.3863,0.3974,0.3808,0.3808,29616.0],["1982-07-22",0.3863,0.3974,0.3863,0.3863,13669.0],["1982-07-23",0.3863,0.3974,0.3863,0.3863,2278.0],["1982-07-26",0.3863,0.3974,0.3863,0.3863,2278.0],["1982-07-27",0.3863,0.3863,0.3863,0.3863,0.0],["1982-07-28",0.3863,0.3863,0.3698,0.3698,95681.0],["1982-07-29",0.3698,0.3863,0.3698,0.3698,6834.0],["1982-07-30",0.3698,0.3863,0.3643,0.3643,9113.0],["1982-08-02",0.3643,0.3753,0.3532,0.3532,38728.0],["1982-08-03",0.3532,0.3753,0.3532,0.3532,6834.0],["1982-08-04",0.3532,0.3532,0.3532,0.3532,0.0],["1982-08-05",0.3532,0.3698,0.3532,0.3532,6834.0],["1982-08-06",0.3532,0.3698,0.3532,0.3532,9113.0],["1982-08-09",0.3587,0.3698,0.3587,0.3587,45563.0],["1982-08-10",0.3587,0.3753,0.3587,0.3587,2278.0],["1982-08-11",0.3587,0.3587,0.3587,0.3587,0.0],["1982-08-12",0.3587,0.3753,0.3587,0.3587,4556.0],["1982-08-13",0.3587,0.3587,0.3587,0.3587,0.0],["1982-08-16",0.3643,0.3808,0.3643,0.3643,4556.0],["1982-08-17",0.3643,0.3643,0.3643,0.3643,0.0],["1982-08-18",0.3643,0.3863,0.3643,0.3643,31894.0],["1982-08-19",0.3643,0.3643,0.3643,0.3643,0.0],["1982-08-20",0.3698,0.3863,0.3698,0.3698,2278.0],["1982-08-23",0.3698,0.3863,0.3698,0.3698,25059.0],["1982-08-24",0.3698,0.3698,0.3698,0.3698,0.0],["1982-08-25",0.3698,0.3808,0.3698,0.3698,52397.0],["1982-08-26",0.3698,0.3863,0.3698,0.3698,20503.0],["1982-08-27",0.3698,0.3863,0.3698,0.3698,11391.0],["1982-08-30",0.3753,0.3863,0.3753,0.3753,36450.0],["1982-08-31",0.3753,0.3863,0.3753,0.3753,70622.0],["1982-09-01",0.3753,0.3863,0.3753,0.3753,13669.0],["1982-09-02",0.3753,0.3919,0.3753,0.3753,11391.0],["1982-09-03",0.3753,0.3753,0.3753,0.3753,0.0],["1982-09-07",0.3753,0.3919,0.3753,0.3753,25059.0],["1982-09-08",0.3808,0.3974,0.3808,0.3808,27338.0],["1982-09-09",0.4029,0.4195,0.4029,0.4029,50119.0],["1982-09-10",0.4029,0.4139,0.4029,0.4029,11391.0],["1982-09-13",0.4029,0.4195,0.4029,0.4029,9113.0],["1982-09-14",0.4084,0.425,0.4084,0.4084,15947.0],["1982-09-15",0.4084,0.4084,0.4084,0.4084,0.0],["1982-09-16",0.4084,0.425,0.4084,0.4084,13669.0],["1982-09-17",0.4084,0.4084,0.4084,0.4084,0.0],["1982-09-20",0.4139,0.425,0.4139,0.4139,13669.0],["1982-09-21",0.4691,0.4857,0.4691,0.4691,498909.0],["1982-09-22",0.4857,0.5022,0.4857,0.4857,252872.0],["1982-09-23",0.4857,0.4912,0.4746,0.4746,116184.0],["1982-09-24",0.4746,0.4746,0.4746,0.4746,0.0],["1982-09-27",0.4746,0.4912,0.4746,0.4746,38728.0],["1982-09-28",0.4746,0.4912,0.4691,0.4691,47841.0],["1982-09-29",0.4857,0.4967,0.4857,0.4857,97959.0],["1982-09-30",0.4967,0.5133,0.4967,0.4967,66066.0],["1982-10-01",0.5133,0.5298,0.5133,0.5133,63788.0],["1982-10-04",0.5133,0.5133,0.4967,0.4967,159469.0],["1982-10-05",0.4967,0.5078,0.4967,0.4967,68344.0],["1982-10-06",0.4967,0.5078,0.4912,0.4912,154913.0],["1982-10-07",0.5078,0.5243,0.5078,0.5078,152634.0],["1982-10-08",0.5188,0.5298,0.5188,0.5188,123019.0],["1982-10-11",0.5243,0.5464,0.5243,0.5243,68344.0],["1982-10-12",0.5409,0.563,0.5409,0.5409,70622.0],["1982-10-13",0.563,0.585,0.563,0.563,104794.0],["1982-10-14",0.563,0.585,0.563,0.563,75178.0],["1982-10-15",0.563,0.585,0.563,0.563,79734.0],["1982-10-18",0.563,0.585,0.563,0.563,38728.0],["1982-10-19",0.563,0.574,0.5574,0.5574,45563.0],["1982-10-20",0.5574,0.5685,0.5519,0.5519,45563.0],["1982-10-21",0.5519,0.5685,0.5519,0.5519,36450.0],["1982-10-22",0.5519,0.574,0.5519,0.5519,13669.0],["1982-10-25",0.5519,0.5685,0.5464,0.5464,38728.0],["1982-10-26",0.5464,0.5574,0.5409,0.5409,118463.0],["1982-10-27",0.5409,0.5409,0.5409,0.5409,0.0],["1982-10-28",0.5409,0.5574,0.5409,0.5409,29616.0],["1982-10-29",0.5409,0.5574,0.5409,0.5409,4556.0],["1982-11-01",0.574,0.574,0.5519,0.5519,56953.0],["1982-11-02",0.6402,0.6623,0.6402,0.6402,79734.0],["1982-11-03",0.6844,0.7175,0.6844,0.6844,59231.0],["1982-11-04",0.7065,0.7285,0.7065,0.7065,45563.0],["1982-11-05",0.7175,0.7396,0.7175,0.7175,27338.0],["1982-11-08",0.7285,0.7506,0.7285,0.7285,22781.0],["1982-11-09",0.7616,0.7948,0.7616,0.7616,28477.0],["1982-11-10",0.8058,0.8279,0.8058,0.8058,76317.0],["1982-11-11",0.8279,0.861,0.8279,0.8279,69483.0],["1982-11-12",0.85,0.872,0.85,0.85,92264.0],["1982-11-15",0.85,0.85,0.8389,0.8389,35311.0],["1982-11-16",0.8279,0.8279,0.8058,0.8058,41006.0],["1982-11-17",0.8058,0.8279,0.8058,0.8058,36450.0],["1982-11-18",0.8279,0.85,0.8279,0.8279,53536.0],["1982-11-19",0.85,0.872,0.85,0.85,38728.0],["1982-11-22",0.85,0.861,0.8389,0.8389,33033.0],["1982-11-23",0.8389,0.85,0.8279,0.8279,52397.0],["1982-11-24",0.8279,0.861,0.8279,0.8279,28477.0],["1982-11-26",0.8279,0.85,0.8279,0.8279,20503.0],["1982-11-29",0.8279,0.861,0.8279,0.8279,12530.0],["1982-11-30",0.8279,0.861,0.8279,0.8279,3417.0],["1982-12-01",0.8279,0.85,0.8279,0.8279,63788.0],["1982-12-02",0.8279,0.85,0.8279,0.8279,7973.0],["1982-12-03",0.8279,0.85,0.8279,0.8279,0.0],["1982-12-06",0.8279,0.85,0.8168,0.8168,63788.0],["1982-12-07",0.8168,0.8389,0.8168,0.8168,211866.0],["1982-12-08",0.8168,0.8389,0.8168,0.8168,39867.0],["1982-12-09",0.8279,0.8389,0.8279,0.8279,66066.0],["1982-12-10",0.8279,0.85,0.8279,0.8279,27338.0],["1982-12-13",0.8279,0.85,0.8279,0.8279,11391.0],["1982-12-14",0.8279,0.85,0.8279,0.8279,1139.0],["1982-12-15",0.8279,0.85,0.8168,0.8168,22781.0],["1982-12-16",0.8168,0.8389,0.8168,0.8168,30755.0],["1982-12-17",0.8168,0.8389,0.8168,0.8168,6834.0],["1982-12-20",0.8168,0.8389,0.8168,0.8168,14808.0],["1982-12-21",0.8168,0.8279,0.8058,0.8058,23920.0],["1982-12-22",0.8058,0.8058,0.7837,0.7837,33033.0],["1982-12-23",0.7837,0.7948,0.7616,0.7616,38728.0],["1982-12-27",0.7616,0.7616,0.7396,0.7396,46702.0],["1982-12-28",0.7396,0.7506,0.7285,0.7285,9113.0],["1982-12-29",0.7285,0.7396,0.7065,0.7065,20503.0],["1982-12-30",0.7065,0.7285,0.7065,0.7065,5695.0],["1982-12-31",0.7065,0.7175,0.7065,0.7065,14808.0],["1983-01-03",0.7065,0.7175,0.6844,0.6844,10252.0],["1983-01-04",0.6844,0.7065,0.6733,0.6733,5695.0],["1983-01-05",0.6844,0.7065,0.6844,0.6844,39867.0],["1983-01-06",0.6954,0.7175,0.6954,0.6954,27338.0],["1983-01-07",0.7065,0.7396,0.7065,0.7065,28477.0],["1983-01-10",0.7065,0.7396,0.7065,0.7065,1139.0],["1983-01-11",0.7175,0.7396,0.7175,0.7175,1139.0],["1983-01-12",0.7175,0.7396,0.7175,0.7175,25059.0],["1983-01-13",0.7175,0.7396,0.7175,0.7175,12530.0],["1983-01-14",0.7175,0.7396,0.7175,0.7175,6834.0],["1983-01-17",0.7175,0.7396,0.7175,0.7175,11391.0],["1983-01-18",0.7175,0.7396,0.7175,0.7175,4556.0],["1983-01-19",0.7175,0.7396,0.7175,0.7175,1139.0],["1983-01-20",0.7285,0.7506,0.7285,0.7285,35311.0],["1983-01-21",0.7285,0.7616,0.7285,0.7285,11391.0],["1983-01-24",0.7285,0.7616,0.7285,0.7285,2278.0],["1983-01-25",0.7285,0.7616,0.7285,0.7285,5695.0],["1983-01-26",0.7616,0.7948,0.7616,0.7616,21642.0],["1983-01-27",0.7837,0.8168,0.7837,0.7837,15947.0],["1983-01-28",0.7948,0.8168,0.7948,0.7948,1139.0],["1983-01-31",0.8058,0.8389,0.8058,0.8058,17086.0],["1983-02-01",0.8168,0.8389,0.8168,0.8168,11391.0],["1983-02-02",0.8168,0.8389,0.8168,0.8168,4556.0],["1983-02-03",0.8168,0.8389,0.8168,0.8168,4556.0],["1983-02-04",0.8279,0.8389,0.8279,0.8279,76317.0],["1983-02-07",0.8279,0.8389,0.8279,0.8279,5695.0],["1983-02-08",0.8334,0.85,0.8334,0.8334,36450.0],["1983-02-09",0.8389,0.872,0.8389,0.8389,28477.0],["1983-02-10",0.85,0.872,0.85,0.85,14808.0],["1983-02-11",0.85,0.872,0.85,0.85,7973.0],["1983-02-14",0.85,0.872,0.85,0.85,7973.0],["1983-02-15",0.85,0.872,0.85,0.85,4556.0],["1983-02-16",0.85,0.872,0.85,0.85,15947.0],["1983-02-17",0.85,0.872,0.85,0.85,6834.0],["1983-02-18",0.7175,0.7175,0.6844,0.6844,92264.0],["1983-02-22",0.5961,0.5961,0.563,0.563,272236.0],["1983-02-23",0.5961,0.6181,0.5961,0.5961,169720.0],["1983-02-24",0.5961,0.6181,0.5961,0.5961,31894.0],["1983-02-25",0.5961,0.6181,0.5961,0.5961,159469.0],["1983-02-28",0.5961,0.6181,0.5961,0.5961,144661.0],["1983-03-01",0.6071,0.6292,0.6071,0.6071,754059.0],["1983-03-02",0.6181,0.6402,0.6181,0.6181,444234.0],["1983-03-03",0.6292,0.6513,0.6292,0.6292,186806.0],["1983-03-04",0.6402,0.6623,0.6402,0.6402,355388.0],["1983-03-07",0.6402,0.6623,0.6402,0.6402,29616.0],["1983-03-08",0.6402,0.6623,0.6402,0.6402,54675.0],["1983-03-09",0.6402,0.6513,0.6402,0.6402,5695.0],["1983-03-10",0.6402,0.6513,0.6402,0.6402,17086.0],["1983-03-11",0.6402,0.6513,0.6402,0.6402,1139.0],["1983-03-14",0.6402,0.6513,0.6402,0.6402,5695.0],["1983-03-15",0.6402,0.6623,0.6402,0.6402,4556.0],["1983-03-16",0.6402,0.6623,0.6402,0.6402,1139.0],["1983-03-17",0.6402,0.6623,0.6402,0.6402,79734.0],["1983-03-18",0.6402,0.6513,0.6402,0.6402,17086.0],["1983-03-21",0.6402,0.6513,0.6402,0.6402,11391.0],["1983-03-22",0.6402,0.6402,0.6402,0.6402,0.0],["1983-03-23",0.6402,0.6402,0.6402,0.6402,0.0],["1983-03-24",0.6402,0.6513,0.6402,0.6402,25059.0],["1983-03-25",0.6402,0.6513,0.6402,0.6402,2278.0],["1983-03-28",0.6402,0.6513,0.6402,0.6402,10252.0],["1983-03-29",0.6402,0.6402,0.6181,0.6181,48980.0],["1983-03-30",0.6292,0.6513,0.6292,0.6292,337163.0],["1983-03-31",0.6402,0.6513,0.6402,0.6402,113906.0],["1983-04-04",0.6402,0.6513,0.6402,0.6402,127575.0],["1983-04-05",0.6513,0.6844,0.6513,0.6513,512578.0],["1983-04-06",0.6954,0.7175,0.6954,0.6954,84291.0],["1983-04-07",0.7065,0.7285,0.7065,0.7065,59231.0],["1983-04-08",0.7175,0.7396,0.7175,0.7175,69483.0],["1983-04-11",0.7175,0.7396,0.7175,0.7175,2278.0],["1983-04-12",0.7175,0.7506,0.7175,0.7175,29616.0],["1983-04-13",0.7285,0.7506,0.7285,0.7285,29616.0],["1983-04-14",0.7616,0.7837,0.7616,0.7616,69483.0],["1983-04-15",0.7616,0.7727,0.7506,0.7506,58092.0],["1983-04-18",0.7616,0.7727,0.7616,0.7616,12530.0],["1983-04-19",0.7616,0.7616,0.7396,0.7396,35311.0],["1983-04-20",0.7506,0.7616,0.7506,0.7506,89986.0],["1983-04-21",0.7506,0.7616,0.7506,0.7506,2278.0],["1983-04-22",0.7506,0.7727,0.7506,0.7506,22781.0],["1983-04-25",0.7506,0.7727,0.7506,0.7506,22781.0],["1983-04-26",0.7727,0.7948,0.7727,0.7727,54675.0],["1983-04-27",0.7727,0.7837,0.7727,0.7727,25059.0],["1983-04-28",0.7727,0.7948,0.7727,0.7727,19364.0],["1983-04-29",0.7837,0.7948,0.7837,0.7837,101377.0],["1983-05-02",0.7837,0.7948,0.7837,0.7837,18225.0],["1983-05-03",0.7837,0.8058,0.7837,0.7837,194780.0],["1983-05-04",0.7837,0.8058,0.7837,0.7837,2278.0],["1983-05-05",0.7837,0.8058,0.7837,0.7837,1139.0],["1983-05-06",0.7837,0.8058,0.7837,0.7837,0.0],["1983-05-09",0.7837,0.7948,0.7727,0.7727,228952.0],["1983-05-10",0.7727,0.7837,0.7616,0.7616,27338.0],["1983-05-11",0.7616,0.7727,0.7506,0.7506,18225.0],["1983-05-12",0.7506,0.7506,0.7285,0.7285,34172.0],["1983-05-13",0.7285,0.7506,0.7285,0.7285,31894.0],["1983-05-16",0.7285,0.7506,0.7285,0.7285,6834.0],["1983-05-17",0.7285,0.7506,0.7285,0.7285,30755.0],["1983-05-18",0.7285,0.7506,0.7285,0.7285,2278.0],["1983-05-19",0.7285,0.7506,0.7285,0.7285,13669.0],["1983-05-20",0.7285,0.7506,0.7175,0.7175,63788.0],["1983-05-23",0.7285,0.7616,0.7285,0.7285,103655.0],["1983-05-24",0.7727,0.7948,0.7727,0.7727,133270.0],["1983-05-25",0.7727,0.8003,0.7727,0.7727,22781.0],["1983-05-26",0.7948,0.8168,0.7948,0.7948,364500.0],["1983-05-27",0.85,0.861,0.85,0.85,371334.0],["1983-05-31",0.85,0.85,0.8279,0.8279,28477.0],["1983-06-01",0.8279,0.8389,0.8168,0.8168,10252.0],["1983-06-02",0.8168,0.8389,0.8168,0.8168,3417.0],["1983-06-03",0.8168,0.8389,0.8168,0.8168,15947.0],["1983-06-06",0.8168,0.8389,0.8168,0.8168,12530.0],["1983-06-07",0.8168,0.8279,0.8058,0.8058,41006.0],["1983-06-08",0.8058,0.8279,0.8058,0.8058,18225.0],["1983-06-09",0.8058,0.8279,0.8058,0.8058,118463.0],["1983-06-10",0.8058,0.8279,0.8058,0.8058,6834.0],["1983-06-13",0.8058,0.8279,0.8058,0.8058,6834.0],["1983-06-14",0.8168,0.8279,0.8168,0.8168,13669.0],["1983-06-15",0.8168,0.8279,0.8168,0.8168,13669.0],["1983-06-16",0.8168,0.8279,0.8168,0.8168,111628.0],["1983-06-17",0.8168,0.8279,0.8168,0.8168,17086.0],["1983-06-20",0.8168,0.8279,0.8168,0.8168,12530.0],["1983-06-21",0.8168,0.8279,0.8168,0.8168,14808.0],["1983-06-22",0.8168,0.8279,0.8168,0.8168,5695.0],["1983-06-23",0.8168,0.8279,0.8168,0.8168,12530.0],["1983-06-24",0.8168,0.8279,0.8168,0.8168,6834.0],["1983-06-27",0.8168,0.8168,0.7948,0.7948,46702.0],["1983-06-28",0.7948,0.8168,0.7948,0.7948,22781.0],["1983-06-29",0.7948,0.8058,0.7837,0.7837,54675.0],["1983-06-30",0.7948,0.8168,0.7948,0.7948,13669.0],["1983-07-01",0.7948,0.8168,0.7948,0.7948,0.0],["1983-07-05",0.7948,0.8168,0.7948,0.7948,2278.0],["1983-07-06",0.7948,0.8168,0.7948,0.7948,22781.0],["1983-07-07",0.7948,0.8168,0.7948,0.7948,12530.0],["1983-07-08",0.7948,0.8168,0.7948,0.7948,17086.0],["1983-07-11",0.7948,0.8168,0.7948,0.7948,18225.0],["1983-07-12",0.7948,0.8279,0.7948,0.7948,4556.0],["1983-07-13",0.7948,0.8279,0.7948,0.7948,2278.0],["1983-07-14",0.7948,0.8279,0.7948,0.7948,7973.0],["1983-07-15",0.7948,0.8279,0.7948,0.7948,3417.0],["1983-07-18",0.7948,0.8279,0.7948,0.7948,2278.0],["1983-07-19",0.7948,0.8279,0.7948,0.7948,5695.0],["1983-07-20",0.7948,0.7948,0.7727,0.7727,56953.0],["1983-07-21",0.7948,0.8168,0.7948,0.7948,176555.0],["1983-07-22",0.7948,0.8058,0.7837,0.7837,13669.0],["1983-07-25",0.7837,0.8058,0.7837,0.7837,1139.0],["1983-07-26",0.7837,0.8058,0.7837,0.7837,6834.0],["1983-07-27",0.7837,0.8058,0.7727,0.7727,17086.0],["1983-07-28",0.7727,0.7727,0.7727,0.7727,0.0],["1983-07-29",0.7506,0.7506,0.7285,0.7285,10252.0],["1983-08-01",0.7727,0.7948,0.7727,0.7727,91125.0],["1983-08-02",0.7727,0.7837,0.7727,0.7727,99098.0],["1983-08-03",0.7727,0.7837,0.7616,0.7616,19364.0],["1983-08-04",0.7616,0.7837,0.7506,0.7506,66066.0],["1983-08-05",0.7506,0.7727,0.7396,0.7396,14808.0],["1983-08-08",0.7396,0.7616,0.7396,0.7396,3417.0],["1983-08-09",0.7396,0.7506,0.7175,0.7175,4556.0],["1983-08-10",0.7175,0.7506,0.7175,0.7175,2278.0],["1983-08-11",0.7175,0.7396,0.7175,0.7175,6834.0],["1983-08-12",0.7175,0.7285,0.6954,0.6954,14808.0],["1983-08-15",0.6954,0.7285,0.6954,0.6954,1139.0],["1983-08-16",0.6954,0.7285,0.6954,0.6954,22781.0],["1983-08-17",0.6954,0.7285,0.6954,0.6954,20503.0],["1983-08-18",0.6954,0.7285,0.6954,0.6954,2278.0],["1983-08-19",0.6954,0.7175,0.6954,0.6954,6834.0],["1983-08-22",0.6954,0.7285,0.6954,0.6954,10252.0],["1983-08-23",0.6954,0.7175,0.6954,0.6954,2278.0],["1983-08-24",0.6954,0.6954,0.6733,0.6733,63788.0],["1983-08-25",0.6733,0.6844,0.6733,0.6733,48980.0],["1983-08-26",0.6733,0.6844,0.6733,0.6733,462459.0],["1983-08-29",0.6733,0.6844,0.6733,0.6733,307547.0],["1983-08-30",0.6733,0.6844,0.6623,0.6623,476128.0],["1983-08-31",0.6623,0.6733,0.6513,0.6513,94542.0],["1983-09-01",0.6623,0.6733,0.6623,0.6623,25059.0],["1983-09-02",0.6623,0.6844,0.6623,0.6623,171998.0],["1983-09-06",0.6623,0.6844,0.6623,0.6623,80873.0],["1983-09-07",0.6954,0.7065,0.6954,0.6954,186806.0],["1983-09-08",0.6954,0.7285,0.6954,0.6954,101377.0],["1983-09-09",0.6954,0.7175,0.6954,0.6954,12530.0],["1983-09-12",0.6954,0.7175,0.6954,0.6954,125297.0],["1983-09-13",0.6954,0.7065,0.6954,0.6954,23920.0],["1983-09-14",0.6954,0.7065,0.6954,0.6954,72900.0],["1983-09-15",0.7175,0.7396,0.7175,0.7175,340580.0],["1983-09-16",0.7175,0.7396,0.7175,0.7175,77456.0],["1983-09-19",0.7396,0.7616,0.7396,0.7396,115045.0],["1983-09-20",0.7616,0.7948,0.7616,0.7948,683438.0],["1983-09-21",0.7948,0.8279,0.7837,0.8058,509161.0],["1983-09-22",0.8058,0.8279,0.8058,0.8058,142383.0],["1983-09-23",0.8058,0.8168,0.7948,0.8168,45563.0],["1983-09-26",0.8058,0.8058,0.7837,0.7837,118463.0],["1983-09-27",0.7837,0.7948,0.7727,0.7727,356527.0],["1983-09-28",0.7727,0.7837,0.7727,0.7837,513717.0],["1983-09-29",0.7837,0.7948,0.7672,0.7837,748364.0],["1983-09-30",0.7837,0.7948,0.7837,0.7837,45563.0],["1983-10-03",0.7837,0.7948,0.7727,0.7837,23920.0],["1983-10-04",0.7837,0.7948,0.7727,0.7948,62648.0],["1983-10-05",0.7948,0.7948,0.7727,0.7727,22781.0],["1983-10-06",0.7727,0.7948,0.7727,0.7837,264263.0],["1983-10-07",0.7837,0.7837,0.7727,0.7727,37589.0],["1983-10-10",0.7727,0.7837,0.7727,0.7837,10252.0],["1983-10-11",0.7837,0.7837,0.7616,0.7727,39867.0],["1983-10-12",0.7727,0.7837,0.7727,0.7837,26198.0],["1983-10-13",0.7837,0.7837,0.7727,0.7837,52397.0],["1983-10-14",0.7837,0.7837,0.7727,0.7727,74039.0],["1983-10-17",0.7727,0.7837,0.7506,0.7506,12530.0],["1983-10-18",0.7506,0.7727,0.7506,0.7506,99098.0],["1983-10-19",0.7506,0.7506,0.7506,0.7506,28477.0],["1983-10-20",0.7506,0.7506,0.7506,0.7506,2278.0],["1983-10-21",0.7506,0.7727,0.7506,0.7506,21642.0],["1983-10-24",0.7506,0.7506,0.7506,0.7506,3417.0],["1983-10-25",0.7506,0.7616,0.7396,0.7396,61509.0],["1983-10-26",0.7396,0.7616,0.7396,0.7396,5695.0],["1983-10-27",0.7396,0.7396,0.7285,0.7285,20503.0],["1983-10-28",0.7285,0.7506,0.7285,0.7506,31894.0],["1983-10-31",0.7506,0.7727,0.7506,0.7727,46702.0],["1983-11-01",0.7616,0.7616,0.7506,0.7506,71761.0],["1983-11-02",0.7506,0.7727,0.7506,0.7727,95681.0],["1983-11-03",0.7616,0.7616,0.7506,0.7616,34172.0],["1983-11-04",0.7616,0.7616,0.7616,0.7616,0.0],["1983-11-07",0.7616,0.7616,0.7506,0.7616,6834.0],["1983-11-08",0.7616,0.7727,0.7506,0.7727,14808.0],["1983-11-09",0.7727,0.7727,0.7727,0.7727,0.0],["1983-11-10",0.7616,0.7616,0.7506,0.7506,23920.0],["1983-11-11",0.7506,0.7506,0.7506,0.7506,1139.0],["1983-11-14",0.7506,0.7616,0.7506,0.7616,22781.0],["1983-11-15",0.7616,0.7616,0.7506,0.7506,17086.0],["1983-11-16",0.7506,0.7506,0.7396,0.7396,10252.0],["1983-11-17",0.7396,0.7396,0.7396,0.7396,7973.0],["1983-11-18",0.7396,0.7396,0.7396,0.7396,6834.0],["1983-11-21",0.7506,0.7506,0.7506,0.7506,11391.0],["1983-11-22",0.7506,0.7506,0.7396,0.7506,51258.0],["1983-11-23",0.7506,0.7506,0.7396,0.7396,20503.0],["1983-11-25",0.7396,0.7396,0.7396,0.7396,0.0],["1983-11-28",0.7396,0.7396,0.7396,0.7396,2278.0],["1983-11-29",0.7396,0.7396,0.7396,0.7396,2278.0],["1983-11-30",0.7396,0.7506,0.7396,0.7506,50119.0],["1983-12-01",0.7506,0.7506,0.7396,0.7396,33033.0],["1983-12-02",0.7396,0.7506,0.7285,0.7285,347414.0],["1983-12-05",0.7285,0.7285,0.7175,0.7175,9113.0],["1983-12-06",0.7396,0.7396,0.7396,0.7396,4556.0],["1983-12-07",0.734,0.734,0.7065,0.734,174277.0],["1983-12-08",0.734,0.7396,0.7175,0.7396,26198.0],["1983-12-09",0.7396,0.7396,0.7175,0.7175,11391.0],["1983-12-12",0.7175,0.7396,0.7175,0.7175,116184.0],["1983-12-13",0.7175,0.7396,0.7175,0.7396,4556.0],["1983-12-14",0.7285,0.7285,0.7175,0.7175,31894.0],["1983-12-15",0.7175,0.734,0.7175,0.734,5695.0],["1983-12-16",0.7285,0.7285,0.7175,0.7175,183389.0],["1983-12-19",0.7175,0.7285,0.7175,0.7285,11391.0],["1983-12-20",0.7285,0.734,0.7175,0.734,12530.0],["1983-12-21",0.7175,0.7175,0.6733,0.6733,46702.0],["1983-12-22",0.6954,0.7009,0.6954,0.6954,7973.0],["1983-12-23",0.6733,0.6733,0.6733,0.6733,11391.0],["1983-12-27",0.7009,0.7065,0.7009,0.7065,12530.0],["1983-12-28",0.6733,0.6733,0.6678,0.6678,54675.0],["1983-12-29",0.6733,0.6954,0.6733,0.6733,7973.0],["1983-12-30",0.6733,0.6844,0.6733,0.6733,22781.0],["1984-01-03",0.6733,0.6844,0.6733,0.6844,3417.0],["1984-01-04",0.6844,0.6954,0.6733,0.6733,10252.0],["1984-01-05",0.6733,0.6844,0.6733,0.6844,14808.0],["1984-01-06",0.6844,0.6844,0.6733,0.6733,43284.0],["1984-01-09",0.6733,0.6844,0.6733,0.6789,246038.0],["1984-01-10",0.6789,0.6954,0.6733,0.6954,25059.0],["1984-01-11",0.6844,0.6844,0.6733,0.6844,20503.0],["1984-01-12",0.6844,0.7065,0.6733,0.7065,68344.0],["1984-01-13",0.7065,0.7065,0.6844,0.7065,25059.0],["1984-01-16",0.7065,0.7065,0.6844,0.6844,36450.0],["1984-01-17",0.6733,0.6733,0.6623,0.6623,14808.0],["1984-01-18",0.6623,0.6623,0.6623,0.6623,0.0],["1984-01-19",0.6623,0.6623,0.6623,0.6623,2278.0],["1984-01-20",0.6623,0.6844,0.6623,0.6844,42145.0],["1984-01-23",0.6844,0.6844,0.6568,0.6733,45563.0],["1984-01-24",0.6733,0.6844,0.6623,0.6844,80873.0],["1984-01-25",0.6623,0.6623,0.6623,0.6623,42145.0],["1984-01-26",0.6733,0.6733,0.6733,0.6733,11391.0],["1984-01-27",0.6623,0.6623,0.6513,0.6513,439678.0],["1984-01-30",0.6513,0.6733,0.6513,0.6733,100238.0],["1984-01-31",0.6733,0.6733,0.6733,0.6733,4556.0],["1984-02-01",0.6623,0.6623,0.6402,0.6623,80873.0],["1984-02-02",0.6623,0.6623,0.6402,0.6402,22781.0],["1984-02-03",0.6402,0.6402,0.6292,0.6292,15947.0],["1984-02-06",0.6237,0.6237,0.6071,0.6181,28477.0],["1984-02-07",0.6181,0.6181,0.5961,0.6181,4556.0],["1984-02-08",0.6181,0.6181,0.6181,0.6181,0.0],["1984-02-09",0.6181,0.6181,0.6016,0.6016,115045.0],["1984-02-10",0.6016,0.6181,0.5961,0.5961,12530.0],["1984-02-13",0.5961,0.6181,0.585,0.585,17086.0],["1984-02-14",0.585,0.585,0.585,0.585,0.0],["1984-02-15",0.585,0.5961,0.5795,0.5961,6834.0],["1984-02-16",0.5961,0.6071,0.585,0.585,20503.0],["1984-02-17",0.585,0.5961,0.5795,0.5961,36450.0],["1984-02-21",0.5961,0.5961,0.5795,0.5961,58092.0],["1984-02-22",0.5961,0.5961,0.585,0.585,11391.0],["1984-02-23",0.585,0.5961,0.574,0.5961,55814.0],["1984-02-24",0.5961,0.5961,0.585,0.585,113906.0],["1984-02-27",0.585,0.5961,0.585,0.5961,37589.0],["1984-02-28",0.5961,0.6071,0.585,0.6071,60370.0],["1984-02-29",0.6071,0.6126,0.585,0.5961,19364.0],["1984-03-01",0.5961,0.6181,0.5961,0.6181,14808.0],["1984-03-02",0.6181,0.6292,0.6016,0.6181,33033.0],["1984-03-05",0.6181,0.6623,0.6181,0.6513,59231.0],["1984-03-06",0.6513,0.6733,0.6402,0.6402,27338.0],["1984-03-07",0.6402,0.6402,0.6402,0.6402,11391.0],["1984-03-08",0.6402,0.6402,0.6402,0.6402,15947.0],["1984-03-09",0.6292,0.6292,0.6181,0.6181,20503.0],["1984-03-12",0.6181,0.6181,0.5961,0.6071,27338.0],["1984-03-13",0.6071,0.6181,0.5961,0.5961,63788.0],["1984-03-14",0.5961,0.6181,0.5961,0.5961,3417.0],["1984-03-15",0.5961,0.5961,0.5961,0.5961,6834.0],["1984-03-16",0.6181,0.6181,0.6181,0.6181,9113.0],["1984-03-19",0.6181,0.6181,0.5961,0.6181,13669.0],["1984-03-20",0.6181,0.6181,0.5961,0.5961,10252.0],["1984-03-21",0.5961,0.6181,0.5961,0.6071,41006.0],["1984-03-22",0.5961,0.5961,0.5961,0.5961,9113.0],["1984-03-23",0.5961,0.6071,0.5961,0.6071,14808.0],["1984-03-26",0.6071,0.6071,0.5961,0.6071,3417.0],["1984-03-27",0.6071,0.6071,0.585,0.6071,10252.0],["1984-03-28",0.6071,0.6071,0.5685,0.585,468155.0],["1984-03-29",0.5961,0.6071,0.5961,0.5961,9113.0],["1984-03-30",0.585,0.585,0.585,0.585,11391.0],["1984-04-02",0.585,0.5961,0.585,0.585,36450.0],["1984-04-03",0.585,0.5961,0.585,0.5961,6834.0],["1984-04-04",0.5961,0.5961,0.585,0.5906,30755.0],["1984-04-05",0.5906,0.5906,0.585,0.5906,33033.0],["1984-04-06",0.5906,0.5906,0.585,0.5906,6834.0],["1984-04-09",0.5906,0.5906,0.585,0.585,17086.0],["1984-04-10",0.585,0.5961,0.585,0.585,22781.0],["1984-04-11",0.585,0.585,0.574,0.585,14808.0],["1984-04-12",0.585,0.585,0.585,0.585,1139.0],["1984-04-13",0.574,0.574,0.563,0.574,202753.0],["1984-04-16",0.574,0.574,0.574,0.574,3417.0],["1984-04-17",0.574,0.574,0.563,0.574,71761.0],["1984-04-18",0.574,0.574,0.563,0.574,60370.0],["1984-04-19",0.574,0.574,0.563,0.574,17086.0],["1984-04-23",0.574,0.574,0.563,0.574,41006.0],["1984-04-24",0.574,0.574,0.563,0.5685,168581.0],["1984-04-25",0.563,0.563,0.5519,0.5519,17086.0],["1984-04-26",0.563,0.574,0.563,0.574,152634.0],["1984-04-27",0.574,0.574,0.563,0.563,39867.0],["1984-04-30",0.563,0.5685,0.563,0.563,69483.0],["1984-05-01",0.563,0.563,0.5519,0.563,19364.0],["1984-05-02",0.563,0.563,0.5519,0.5519,45563.0],["1984-05-03",0.5519,0.5574,0.5519,0.5574,6834.0],["1984-05-04",0.5574,0.563,0.5519,0.563,28477.0],["1984-05-07",0.563,0.563,0.5519,0.5519,30755.0],["1984-05-08",0.5519,0.563,0.5409,0.5519,61509.0],["1984-05-09",0.5519,0.563,0.5519,0.563,22781.0],["1984-05-10",0.563,0.563,0.5409,0.5409,118463.0],["1984-05-11",0.5409,0.563,0.5409,0.5519,19364.0],["1984-05-14",0.563,0.563,0.563,0.563,1139.0],["1984-05-15",0.563,0.563,0.5409,0.5519,10252.0],["1984-05-16",0.5519,0.563,0.5409,0.5519,42145.0],["1984-05-17",0.5519,0.5519,0.5409,0.5519,12530.0],["1984-05-18",0.5519,0.5519,0.5298,0.5519,77456.0],["1984-05-21",0.5519,0.5519,0.5298,0.5409,118463.0],["1984-05-22",0.5409,0.5409,0.5078,0.5078,52397.0],["1984-05-23",0.5078,0.5298,0.4967,0.5078,37589.0],["1984-05-24",0.5078,0.5078,0.4967,0.5078,44423.0],["1984-05-25",0.5078,0.5188,0.4967,0.5188,9113.0],["1984-05-29",0.5188,0.5188,0.4967,0.5188,88847.0],["1984-05-30",0.5188,0.5188,0.4967,0.5188,79734.0],["1984-05-31",0.5188,0.5188,0.5188,0.5188,7973.0],["1984-06-01",0.5188,0.5188,0.4967,0.4967,61509.0],["1984-06-04",0.4967,0.5188,0.4967,0.5078,38728.0],["1984-06-05",0.5078,0.5078,0.4967,0.5022,11391.0],["1984-06-06",0.5078,0.5188,0.5078,0.5188,23920.0],["1984-06-07",0.5188,0.5188,0.5188,0.5188,2278.0],["1984-06-08",0.5188,0.5188,0.5188,0.5188,0.0],["1984-06-11",0.5188,0.5188,0.5078,0.5078,110489.0],["1984-06-12",0.5078,0.5188,0.5078,0.5188,51258.0],["1984-06-13",0.5188,0.5188,0.5078,0.5188,84291.0],["1984-06-14",0.5188,0.5188,0.5078,0.5188,101377.0],["1984-06-15",0.5188,0.5188,0.5078,0.5078,87708.0],["1984-06-18",0.5188,0.5188,0.5188,0.5188,5695.0],["1984-06-19",0.5188,0.5298,0.5078,0.5078,31894.0],["1984-06-20",0.5078,0.5298,0.4967,0.5243,23920.0],["1984-06-21",0.5243,0.5298,0.5078,0.5298,70622.0],["1984-06-22",0.5298,0.563,0.5298,0.563,85430.0],["1984-06-25",0.563,0.574,0.5519,0.5519,20503.0],["1984-06-26",0.5519,0.574,0.5519,0.574,15947.0],["1984-06-27",0.574,0.574,0.5519,0.574,9113.0],["1984-06-28",0.574,0.574,0.5519,0.574,26198.0],["1984-06-29",0.574,0.574,0.563,0.563,31894.0],["1984-07-02",0.563,0.585,0.563,0.5795,104794.0],["1984-07-03",0.5795,0.5795,0.563,0.563,97959.0],["1984-07-05",0.563,0.563,0.563,0.563,11391.0],["1984-07-06",0.563,0.563,0.563,0.563,13669.0],["1984-07-09",0.563,0.563,0.563,0.563,21642.0],["1984-07-10",0.563,0.574,0.563,0.574,41006.0],["1984-07-11",0.574,0.574,0.563,0.563,51258.0],["1984-07-12",0.563,0.574,0.563,0.574,4556.0],["1984-07-13",0.574,0.574,0.563,0.563,11391.0],["1984-07-16",0.563,0.563,0.563,0.563,0.0],["1984-07-17",0.563,0.574,0.563,0.563,9113.0],["1984-07-18",0.563,0.574,0.5519,0.5519,28477.0],["1984-07-19",0.5519,0.563,0.5409,0.5409,43284.0],["1984-07-20",0.5409,0.5409,0.5409,0.5409,6834.0],["1984-07-23",0.5409,0.563,0.5409,0.563,18225.0],["1984-07-24",0.563,0.563,0.5519,0.5574,185667.0],["1984-07-25",0.5574,0.563,0.5409,0.5409,20503.0],["1984-07-26",0.5409,0.5519,0.5409,0.5409,71761.0],["1984-07-27",0.5409,0.563,0.5409,0.5519,56953.0],["1984-07-30",0.563,0.563,0.563,0.563,2278.0],["1984-07-31",0.563,0.563,0.5574,0.563,36450.0],["1984-08-01",0.563,0.5795,0.563,0.574,82013.0],["1984-08-02",0.574,0.585,0.574,0.5795,136688.0],["1984-08-03",0.5795,0.5795,0.563,0.5795,9113.0],["1984-08-06",0.5795,0.6071,0.574,0.5961,265402.0],["1984-08-07",0.5961,0.6016,0.5961,0.6016,4556.0],["1984-08-08",0.6016,0.6071,0.5961,0.5961,37589.0],["1984-08-09",0.5961,0.6071,0.5961,0.6071,53536.0],["1984-08-10",0.6181,0.6402,0.6181,0.6292,58092.0],["1984-08-13",0.6292,0.6402,0.6181,0.6181,22781.0],["1984-08-14",0.6237,0.6513,0.6237,0.6513,1857811.0],["1984-08-15",0.6513,0.6623,0.6402,0.6513,64927.0],["1984-08-16",0.6513,0.6623,0.6513,0.6623,13669.0],["1984-08-17",0.6623,0.6789,0.6513,0.6623,18225.0],["1984-08-20",0.6623,0.6623,0.6513,0.6623,110489.0],["1984-08-21",0.6623,0.6733,0.6623,0.6623,313242.0],["1984-08-22",0.6623,0.6733,0.6513,0.6513,176555.0],["1984-08-23",0.6513,0.6733,0.6513,0.6513,7973.0],["1984-08-24",0.6513,0.6623,0.6513,0.6623,26198.0],["1984-08-27",0.6623,0.6623,0.6402,0.6513,94542.0],["1984-08-28",0.6513,0.6623,0.6513,0.6623,94542.0],["1984-08-29",0.6623,0.6623,0.6513,0.6623,9113.0],["1984-08-30",0.6623,0.6623,0.6402,0.6513,235786.0],["1984-08-31",0.6513,0.6513,0.6402,0.6513,14808.0],["1984-09-04",0.6402,0.6402,0.6181,0.6292,69483.0],["1984-09-05",0.6292,0.6292,0.6292,0.6292,2278.0],["1984-09-06",0.6181,0.6181,0.6181,0.6181,25059.0],["1984-09-07",0.6181,0.6181,0.6181,0.6181,9113.0],["1984-09-10",0.6292,0.6402,0.6292,0.6292,26198.0],["1984-09-11",0.6402,0.6402,0.6402,0.6402,7973.0],["1984-09-12",0.6402,0.6402,0.6292,0.6292,33033.0],["1984-09-13",0.6292,0.6292,0.6181,0.6292,14808.0],["1984-09-14",0.6292,0.6402,0.6181,0.6181,39867.0],["1984-09-17",0.6181,0.6181,0.6181,0.6181,0.0],["1984-09-18",0.6292,0.6402,0.6292,0.6402,23920.0],["1984-09-19",0.6402,0.6402,0.6181,0.6402,7973.0],["1984-09-20",0.6402,0.6402,0.6402,0.6402,0.0],["1984-09-21",0.6402,0.6402,0.6402,0.6402,0.0],["1984-09-24",0.6181,0.6181,0.6181,0.6181,3417.0],["1984-09-25",0.6181,0.6402,0.6181,0.6402,78595.0],["1984-09-26",0.6292,0.6292,0.6181,0.6292,69483.0],["1984-09-27",0.6292,0.6402,0.6071,0.6181,101377.0],["1984-09-28",0.6181,0.6292,0.6071,0.6292,28477.0],["1984-10-01",0.6292,0.6292,0.6071,0.6292,26198.0],["1984-10-02",0.6292,0.6292,0.6071,0.6292,9113.0],["1984-10-03",0.6292,0.6292,0.6071,0.6071,11391.0],["1984-10-04",0.6071,0.6071,0.6071,0.6071,12530.0],["1984-10-05",0.6071,0.6292,0.5961,0.5961,59231.0],["1984-10-08",0.5961,0.6071,0.585,0.6071,6834.0],["1984-10-09",0.6071,0.6071,0.5961,0.6071,105933.0],["1984-10-10",0.6071,0.6071,0.585,0.6071,21642.0],["1984-10-11",0.6126,0.6181,0.6126,0.6181,45563.0],["1984-10-12",0.6181,0.6181,0.5961,0.5961,574088.0],["1984-10-15",0.5961,0.6292,0.5961,0.6181,123019.0],["1984-10-16",0.6181,0.6402,0.6181,0.6292,156052.0],["1984-10-17",0.6402,0.6513,0.6402,0.6402,93403.0],["1984-10-18",0.6402,0.6513,0.6292,0.6402,84291.0],["1984-10-19",0.6402,0.6402,0.6402,0.6402,33033.0],["1984-10-22",0.6513,0.6513,0.6513,0.6513,15947.0],["1984-10-23",0.6513,0.6623,0.6292,0.6292,71761.0],["1984-10-24",0.6402,0.6402,0.6402,0.6402,6834.0],["1984-10-25",0.6402,0.6402,0.6402,0.6402,0.0],["1984-10-26",0.6402,0.6513,0.6402,0.6513,11391.0],["1984-10-29",0.6292,0.6292,0.6181,0.6292,42145.0],["1984-10-30",0.6292,0.6402,0.6181,0.6292,36450.0],["1984-10-31",0.6181,0.6181,0.5961,0.6071,74039.0],["1984-11-01",0.6071,0.6071,0.585,0.5961,116184.0],["1984-11-02",0.5961,0.6071,0.585,0.585,28477.0],["1984-11-05",0.585,0.585,0.585,0.585,5695.0],["1984-11-06",0.585,0.585,0.585,0.585,3417.0],["1984-11-07",0.585,0.5906,0.5795,0.585,379308.0],["1984-11-08",0.585,0.5961,0.585,0.5961,52397.0],["1984-11-09",0.5961,0.5961,0.574,0.585,1250691.0],["1984-11-12",0.585,0.585,0.585,0.585,7973.0],["1984-11-13",0.585,0.585,0.585,0.585,125297.0],["1984-11-14",0.585,0.5961,0.574,0.574,63788.0],["1984-11-15",0.574,0.585,0.563,0.563,4556.0],["1984-11-16",0.563,0.563,0.563,0.563,0.0],["1984-11-19",0.563,0.585,0.563,0.585,7973.0],["1984-11-20",0.585,0.585,0.585,0.585,0.0],["1984-11-21",0.585,0.585,0.574,0.574,7973.0],["1984-11-23",0.574,0.574,0.563,0.563,37589.0],["1984-11-26",0.563,0.574,0.563,0.574,3417.0],["1984-11-27",0.574,0.574,0.563,0.563,7973.0],["1984-11-28",0.563,0.574,0.563,0.563,14808.0],["1984-11-29",0.563,0.574,0.563,0.563,85430.0],["1984-11-30",0.563,0.574,0.5519,0.574,105933.0],["1984-12-03",0.5519,0.5519,0.5519,0.5519,50119.0],["1984-12-04",0.5519,0.5519,0.5519,0.5519,5695.0],["1984-12-05",0.5519,0.574,0.5409,0.5519,222117.0],["1984-12-06",0.5519,0.563,0.5409,0.5409,99098.0],["1984-12-07",0.5409,0.563,0.5409,0.5519,72900.0],["1984-12-10",0.5519,0.563,0.5409,0.5409,18225.0],["1984-12-11",0.5409,0.5519,0.5409,0.5409,22781.0],["1984-12-12",0.5409,0.563,0.5409,0.5519,41006.0],["1984-12-13",0.5519,0.563,0.5519,0.563,18225.0],["1984-12-14",0.5519,0.5519,0.5354,0.5409,113906.0],["1984-12-17",0.5409,0.5519,0.5298,0.5464,3417.0],["1984-12-18",0.5464,0.5519,0.5298,0.5519,44423.0],["1984-12-19",0.5519,0.5519,0.5298,0.5519,43284.0],["1984-12-20",0.5519,0.5519,0.5298,0.5519,38728.0],["1984-12-21",0.5519,0.5519,0.5409,0.5519,37589.0],["1984-12-24",0.5519,0.5519,0.5409,0.5519,41006.0],["1984-12-26",0.5519,0.5519,0.5409,0.5409,50119.0],["1984-12-27",0.5409,0.563,0.5298,0.563,112767.0],["1984-12-28",0.563,0.574,0.5519,0.574,44423.0],["1984-12-31",0.574,0.5795,0.5519,0.5519,35311.0],["1985-01-02",0.563,0.585,0.563,0.585,61509.0],["1985-01-03",0.585,0.5961,0.574,0.5795,305269.0],["1985-01-04",0.5795,0.6071,0.574,0.574,44423.0],["1985-01-07",0.574,0.585,0.574,0.585,14808.0],["1985-01-08",0.585,0.585,0.574,0.574,143522.0],["1985-01-09",0.574,0.585,0.563,0.585,35311.0],["1985-01-10",0.585,0.585,0.563,0.585,5695.0],["1985-01-11",0.585,0.5961,0.574,0.5961,27338.0],["1985-01-14",0.5961,0.5961,0.585,0.5961,11391.0],["1985-01-15",0.5961,0.5961,0.574,0.585,51258.0],["1985-01-16",0.585,0.5961,0.585,0.5961,33033.0],["1985-01-17",0.5961,0.6071,0.5961,0.6071,39867.0],["1985-01-18",0.6071,0.6126,0.5961,0.6071,48980.0],["1985-01-21",0.6071,0.6071,0.5961,0.6071,18225.0],["1985-01-22",0.6071,0.6126,0.6071,0.6126,19364.0],["1985-01-23",0.6126,0.6126,0.6071,0.6126,33033.0],["1985-01-24",0.6126,0.6292,0.6071,0.6292,53536.0],["1985-01-25",0.6292,0.6402,0.6181,0.6402,61509.0],["1985-01-28",0.6402,0.6402,0.6292,0.6402,10252.0],["1985-01-29",0.6402,0.6513,0.6292,0.6513,19364.0],["1985-01-30",0.6513,0.6513,0.6292,0.6513,121880.0],["1985-01-31",0.6513,0.6513,0.6402,0.6513,66066.0],["1985-02-01",0.6513,0.6513,0.6402,0.6402,15947.0],["1985-02-04",0.6402,0.6623,0.6402,0.6623,20503.0],["1985-02-05",0.6513,0.6513,0.6292,0.6402,52397.0],["1985-02-06",0.6402,0.6402,0.6292,0.6292,9113.0],["1985-02-07",0.6292,0.6513,0.6181,0.6402,272236.0],["1985-02-08",0.6292,0.6292,0.6292,0.6292,30755.0],["1985-02-11",0.6292,0.6402,0.6292,0.6292,78595.0],["1985-02-12",0.6292,0.6402,0.6181,0.6181,119602.0],["1985-02-13",0.6181,0.6181,0.6071,0.6181,47841.0],["1985-02-14",0.6181,0.6402,0.6071,0.6402,394116.0],["1985-02-15",0.6402,0.6623,0.6292,0.6623,1388517.0],["1985-02-19",0.6623,0.6623,0.6402,0.6623,695967.0],["1985-02-20",0.6623,0.6623,0.6402,0.6623,186806.0],["1985-02-21",0.6623,0.6623,0.6402,0.6623,157191.0],["1985-02-22",0.6513,0.6513,0.6402,0.6402,189084.0],["1985-02-25",0.6402,0.6623,0.6402,0.6513,232369.0],["1985-02-26",0.6513,0.6733,0.6513,0.6733,222117.0],["1985-02-27",0.6733,0.6733,0.6513,0.6513,74039.0],["1985-02-28",0.6513,0.6623,0.6513,0.6623,133270.0],["1985-03-01",0.6623,0.6733,0.6513,0.6623,741530.0],["1985-03-04",0.6623,0.6623,0.6402,0.6457,200475.0],["1985-03-05",0.6457,0.6623,0.6402,0.6623,166303.0],["1985-03-06",0.6623,0.6623,0.6513,0.6513,219839.0],["1985-03-07",0.6513,0.6623,0.6513,0.6568,80873.0],["1985-03-08",0.6513,0.6513,0.6402,0.6402,19364.0],["1985-03-11",0.6402,0.6623,0.6402,0.6623,14808.0],["1985-03-12",0.6568,0.6568,0.6513,0.6513,291600.0],["1985-03-13",0.6513,0.6623,0.6402,0.6513,115045.0],["1985-03-14",0.6513,0.6513,0.6292,0.6292,30755.0],["1985-03-15",0.6292,0.6568,0.6292,0.6513,200475.0],["1985-03-18",0.6513,0.6513,0.6513,0.6513,12530.0],["1985-03-19",0.6513,0.6513,0.6513,0.6513,34172.0],["1985-03-20",0.6402,0.6402,0.6402,0.6402,4556.0],["1985-03-21",0.6402,0.6513,0.6402,0.6402,30755.0],["1985-03-22",0.6402,0.6623,0.6402,0.6513,60370.0],["1985-03-25",0.6513,0.6623,0.6402,0.6402,53536.0],["1985-03-26",0.6402,0.6402,0.6402,0.6402,19364.0],["1985-03-27",0.6402,0.6513,0.6402,0.6513,104794.0],["1985-03-28",0.6513,0.6513,0.6402,0.6402,6834.0],["1985-03-29",0.6513,0.6513,0.6513,0.6513,6834.0],["1985-04-01",0.6513,0.7065,0.6513,0.6844,252872.0],["1985-04-02",0.6844,0.7285,0.6844,0.7175,202753.0],["1985-04-03",0.7175,0.7285,0.6954,0.7175,181111.0],["1985-04-04",0.7175,0.7175,0.6954,0.6954,134409.0],["1985-04-08",0.6954,0.7175,0.6954,0.7175,91125.0],["1985-04-09",0.7175,0.7175,0.6954,0.7175,232369.0],["1985-04-10",0.7175,0.7285,0.7175,0.7175,240342.0],["1985-04-11",0.7175,0.7506,0.7175,0.7285,241481.0],["1985-04-12",0.7285,0.7506,0.7285,0.7506,17086.0],["1985-04-15",0.7506,0.7506,0.7396,0.7396,162886.0],["1985-04-16",0.7396,0.7506,0.7396,0.7396,224395.0],["1985-04-17",0.7396,0.7616,0.7396,0.7506,121880.0],["1985-04-18",0.7506,0.7837,0.7506,0.7837,149217.0],["1985-04-19",0.7837,0.8224,0.7616,0.8058,495492.0],["1985-04-22",0.8058,0.8279,0.7837,0.7837,206170.0],["1985-04-23",0.7837,0.8058,0.7727,0.7837,95681.0],["1985-04-24",0.7837,0.7948,0.7837,0.7837,128714.0],["1985-04-25",0.7837,0.8058,0.7837,0.8003,334884.0],["1985-04-26",0.8058,0.861,0.8058,0.861,587756.0],["1985-04-29",0.861,0.861,0.8334,0.8389,990984.0],["1985-04-30",0.8389,0.861,0.8168,0.8279,109350.0],["1985-05-01",0.8279,0.8389,0.8168,0.8168,226673.0],["1985-05-02",0.8168,0.8168,0.8058,0.8168,255150.0],["1985-05-03",0.8168,0.85,0.8113,0.8389,362222.0],["1985-05-06",0.8389,0.85,0.8279,0.8389,232369.0],["1985-05-07",0.8389,0.85,0.8279,0.8389,342858.0],["1985-05-08",0.8389,0.85,0.8389,0.85,570670.0],["1985-05-09",0.85,0.861,0.8389,0.861,133270.0],["1985-05-10",0.861,0.8831,0.861,0.872,477267.0],["1985-05-13",0.872,0.872,0.861,0.8665,79734.0],["1985-05-14",0.8665,0.9383,0.8665,0.9162,694828.0],["1985-05-15",0.9162,0.9272,0.8941,0.8941,258567.0],["1985-05-16",0.8941,0.8941,0.85,0.861,498909.0],["1985-05-17",0.861,0.872,0.861,0.861,132131.0],["1985-05-20",0.861,0.8831,0.861,0.8831,149217.0],["1985-05-21",0.8831,0.8831,0.872,0.8831,183389.0],["1985-05-22",0.8831,0.9051,0.872,0.8941,767728.0],["1985-05-23",0.8941,0.9272,0.8941,0.9051,670908.0],["1985-05-24",0.9051,0.9272,0.9051,0.9051,263123.0],["1985-05-28",0.9051,0.9162,0.9051,0.9107,198197.0],["1985-05-29",0.9107,0.9383,0.9051,0.9383,342858.0],["1985-05-30",0.9383,1.0045,0.9272,0.9714,505744.0],["1985-05-31",0.9714,0.9824,0.9714,0.9714,148078.0],["1985-06-03",0.9714,1.0155,0.9714,0.9934,351970.0],["1985-06-04",0.9934,1.0486,0.9934,1.0266,747225.0],["1985-06-05",1.0266,1.0266,0.999,1.0045,492075.0],["1985-06-06",1.0045,1.0155,0.9934,0.999,321216.0],["1985-06-07",0.999,1.0045,0.9603,0.9714,230091.0],["1985-06-10",0.9493,0.9493,0.9272,0.9493,407784.0],["1985-06-11",0.9383,0.9383,0.9272,0.9383,64927.0],["1985-06-12",0.9383,0.9493,0.9272,0.9493,156052.0],["1985-06-13",0.9493,0.9824,0.9493,0.9603,308686.0],["1985-06-14",0.9603,0.9714,0.9603,0.9603,55814.0],["1985-06-17",0.9603,0.9714,0.9493,0.9493,154913.0],["1985-06-18",0.9493,0.9659,0.9493,0.9603,80873.0],["1985-06-19",0.9603,0.9603,0.9493,0.9603,403228.0],["1985-06-20",0.9548,0.9548,0.9493,0.9548,100238.0],["1985-06-21",0.9548,0.9603,0.9493,0.9493,626484.0],["1985-06-24",0.9493,0.9603,0.9493,0.9493,308686.0],["1985-06-25",0.9493,0.9603,0.9493,0.9603,134409.0],["1985-06-26",0.9603,0.9934,0.9603,0.9714,99098.0],["1985-06-27",0.9714,0.9934,0.9714,0.9934,169720.0],["1985-06-28",0.9934,1.0045,0.9934,0.9934,55814.0],["1985-07-01",0.9934,1.0155,0.9934,1.0155,87708.0],["1985-07-02",1.0155,1.0155,1.0045,1.0155,154913.0],["1985-07-03",1.0155,1.0266,1.0045,1.0155,136688.0],["1985-07-05",1.0155,1.0486,1.0155,1.0376,63788.0],["1985-07-08",1.0376,1.0707,1.0376,1.0597,190223.0],["1985-07-09",1.0597,1.0818,1.0597,1.0707,520552.0],["1985-07-10",1.0707,1.0818,1.0707,1.0707,299573.0],["1985-07-11",1.0707,1.0818,1.0486,1.0597,261984.0],["1985-07-12",1.0597,1.0597,1.0486,1.0597,173138.0],["1985-07-15",1.0597,1.0597,1.0486,1.0486,187945.0],["1985-07-16",1.0486,1.0597,1.0486,1.0486,74039.0],["1985-07-17",1.0486,1.0486,1.0266,1.0266,578644.0],["1985-07-18",1.0266,1.0376,1.0155,1.0266,260845.0],["1985-07-19",1.0266,1.0266,1.0155,1.0266,47841.0],["1985-07-22",1.0266,1.0266,1.0155,1.0155,176555.0],["1985-07-23",1.0155,1.021,1.0155,1.0155,88847.0],["1985-07-24",1.0155,1.0266,1.0045,1.0155,280209.0],["1985-07-25",1.01,1.01,1.0045,1.0045,13669.0],["1985-07-26",1.0045,1.0155,1.0045,1.0155,33033.0],["1985-07-29",1.0155,1.0155,1.0045,1.0045,36450.0],["1985-07-30",1.0155,1.0266,1.0155,1.0155,39867.0],["1985-07-31",1.0155,1.0155,1.0045,1.0045,41006.0],["1985-08-01",1.0045,1.0155,0.9824,1.0045,71761.0],["1985-08-02",1.0045,1.0045,0.9824,0.9934,60370.0],["1985-08-05",0.9934,1.0045,0.9824,1.0045,119602.0],["1985-08-06",1.0045,1.0045,0.9879,0.9934,387281.0],["1985-08-07",0.9934,1.0045,0.9824,0.9824,274514.0],["1985-08-08",0.9824,0.9824,0.9603,0.9603,104794.0],["1985-08-09",0.9603,0.9714,0.9272,0.9272,133270.0],["1985-08-12",0.9272,0.9493,0.9272,0.9272,54675.0],["1985-08-13",0.9272,0.9383,0.9051,0.9051,82013.0],["1985-08-14",0.9162,0.9603,0.9162,0.9603,328050.0],["1985-08-15",0.9603,0.9603,0.9493,0.9493,19364.0],["1985-08-16",0.9493,0.9603,0.9493,0.9493,63788.0],["1985-08-19",0.9383,0.9383,0.9272,0.9383,56953.0],["1985-08-20",0.9383,0.9383,0.9272,0.9272,13669.0],["1985-08-21",0.9272,0.9383,0.9162,0.9162,60370.0],["1985-08-22",0.9162,0.9272,0.9162,0.9162,26198.0],["1985-08-23",0.9272,0.9383,0.9272,0.9383,70622.0],["1985-08-26",0.9383,0.9493,0.9272,0.9493,92264.0],["1985-08-27",0.9493,0.9603,0.9493,0.9603,26198.0],["1985-08-28",0.9603,0.9603,0.9493,0.9493,9113.0],["1985-08-29",0.9493,0.9493,0.9383,0.9383,100238.0],["1985-08-30",0.9493,1.0266,0.9493,1.0266,789370.0],["1985-09-03",1.0762,1.0762,1.0431,1.0431,177694.0],["1985-09-04",1.0431,1.0597,1.0431,1.0597,43284.0],["1985-09-05",1.0597,1.0597,1.0431,1.0431,50119.0],["1985-09-06",1.0431,1.068,1.0431,1.0431,69103.0],["1985-09-09",1.0431,1.068,1.0431,1.0431,84291.0],["1985-09-10",1.0431,1.0762,1.0431,1.0597,219459.0],["1985-09-11",1.0597,1.1011,1.0514,1.1011,573328.0],["1985-09-12",1.1011,1.1094,1.0845,1.0928,159469.0],["1985-09-13",1.0928,1.1011,1.0762,1.0762,99478.0],["1985-09-16",1.0762,1.0762,1.0266,1.0266,110109.0],["1985-09-17",1.0266,1.0431,0.9603,0.9686,504984.0],["1985-09-18",0.9686,0.9852,0.9603,0.9852,172378.0],["1985-09-19",0.9852,0.9852,0.9686,0.9769,353869.0],["1985-09-20",0.9769,0.9852,0.9686,0.9769,13669.0],["1985-09-23",0.9769,0.9934,0.9686,0.9769,164025.0],["1985-09-24",0.9934,1.0431,0.9934,1.0348,166303.0],["1985-09-25",1.0348,1.0431,1.0266,1.0266,41006.0],["1985-09-26",1.0183,1.0183,1.0183,1.0183,32653.0],["1985-09-30",1.0183,1.0348,1.0183,1.0348,45563.0],["1985-10-01",1.0348,1.0348,1.01,1.0266,176934.0],["1985-10-02",1.0266,1.0348,1.01,1.0183,164784.0],["1985-10-03",1.0183,1.0266,1.0183,1.0266,253631.0],["1985-10-04",1.0266,1.0348,1.0183,1.0348,98719.0],["1985-10-07",1.0431,1.068,1.0431,1.0431,93403.0],["1985-10-08",1.0431,1.0597,1.0348,1.0431,1211203.0],["1985-10-09",1.0431,1.0597,1.0266,1.0514,95681.0],["1985-10-10",1.0514,1.0514,1.0266,1.0514,6834.0],["1985-10-11",1.0431,1.0431,1.0266,1.0348,43284.0],["1985-10-14",1.0431,1.0431,1.0431,1.0431,2278.0],["1985-10-15",1.0431,1.0514,1.0266,1.0266,77456.0],["1985-10-16",1.0348,1.0514,1.0348,1.0514,9113.0],["1985-10-17",1.0514,1.0514,1.0348,1.0431,53156.0],["1985-10-18",1.0431,1.0431,1.01,1.0266,136688.0],["1985-10-21",1.0266,1.0266,1.01,1.01,231609.0],["1985-10-22",1.01,1.0266,0.9769,1.0017,138206.0],["1985-10-23",0.9934,0.9934,0.9769,0.9769,158709.0],["1985-10-24",0.9769,0.9934,0.9603,0.9603,164025.0],["1985-10-25",0.9603,0.9603,0.9272,0.9355,78216.0],["1985-10-28",0.9355,0.9355,0.8858,0.8858,249075.0],["1985-10-29",0.8941,0.9189,0.8941,0.9107,439678.0],["1985-10-30",0.9107,0.9272,0.9107,0.9189,311344.0],["1985-10-31",0.9272,0.9272,0.9272,0.9272,17466.0],["1985-11-01",0.9272,0.9438,0.9272,0.9272,132891.0],["1985-11-04",0.9272,0.9438,0.9272,0.9272,18225.0],["1985-11-05",0.9355,0.9521,0.9355,0.9355,50119.0],["1985-11-06",0.9438,0.9521,0.9438,0.9521,81253.0],["1985-11-07",0.9521,0.9521,0.9438,0.9521,17466.0],["1985-11-08",0.9521,0.9521,0.9272,0.9272,23541.0],["1985-11-11",0.9272,0.9521,0.9272,0.9355,22022.0],["1985-11-12",0.9355,0.9521,0.9355,0.9521,18984.0],["1985-11-13",0.9521,0.9603,0.9355,0.9521,82013.0],["1985-11-14",0.9603,0.9769,0.9603,0.9686,183009.0],["1985-11-15",0.9686,0.9769,0.9603,0.9686,119222.0],["1985-11-18",0.9686,0.9769,0.9521,0.9769,242241.0],["1985-11-19",0.9769,1.01,0.9769,1.0017,135928.0],["1985-11-20",1.01,1.0597,1.01,1.0597,274134.0],["1985-11-21",1.0597,1.1176,1.0431,1.1011,231609.0],["1985-11-22",1.1011,1.1176,1.0928,1.0928,72141.0],["1985-11-25",1.1011,1.1176,1.1011,1.1094,208069.0],["1985-11-26",1.1094,1.159,1.1094,1.1425,208828.0],["1985-11-27",1.159,1.1839,1.159,1.1673,337163.0],["1985-11-29",1.1673,1.1839,1.1673,1.1839,57713.0],["1985-12-02",1.1839,1.1839,1.1259,1.1259,113906.0],["1985-12-03",1.1259,1.1259,1.1094,1.1094,51638.0],["1985-12-04",1.1094,1.1342,1.1094,1.1342,151875.0],["1985-12-05",1.1342,1.1425,1.1176,1.1259,139725.0],["1985-12-06",1.1259,1.1342,1.1094,1.1094,468534.0],["1985-12-09",1.1094,1.1176,1.1094,1.1176,215663.0],["1985-12-10",1.1176,1.1259,1.1011,1.1259,1303088.0],["1985-12-11",1.1259,1.1342,1.1094,1.1342,222497.0],["1985-12-12",1.1342,1.1342,1.1259,1.1342,68344.0],["1985-12-13",1.1342,1.2004,1.1259,1.2004,198197.0],["1985-12-16",1.2004,1.2087,1.1921,1.1921,284006.0],["1985-12-17",1.1921,1.2087,1.1839,1.2004,368297.0],["1985-12-18",1.2004,1.2004,1.1839,1.2004,19744.0],["1985-12-19",1.1839,1.1839,1.1839,1.1839,4556.0],["1985-12-20",1.1839,1.2087,1.1839,1.2087,214144.0],["1985-12-23",1.2087,1.2087,1.1756,1.1921,164025.0],["1985-12-24",1.1839,1.1839,1.1756,1.1756,31134.0],["1985-12-26",1.1756,1.1839,1.159,1.1839,185288.0],["1985-12-27",1.1839,1.1839,1.1756,1.1756,21263.0],["1985-12-30",1.1756,1.1921,1.1756,1.1756,46322.0],["1985-12-31",1.1839,1.2004,1.1839,1.1921,303750.0],["1986-01-02",1.1921,1.2004,1.1839,1.1839,42525.0],["1986-01-03",1.1839,1.2004,1.1839,1.1921,760894.0],["1986-01-06",1.1921,1.2004,1.1921,1.1921,280969.0],["1986-01-07",1.1921,1.2253,1.1839,1.217,105553.0],["1986-01-08",1.217,1.2253,1.1921,1.1921,148838.0],["1986-01-09",1.1921,1.2004,1.1673,1.1673,133650.0],["1986-01-10",1.1673,1.1756,1.159,1.159,123019.0],["1986-01-13",1.1673,1.1756,1.1673,1.1756,78216.0],["1986-01-14",1.1673,1.1673,1.159,1.1673,10631.0],["1986-01-15",1.1673,1.1673,1.159,1.159,2278.0],["1986-01-16",1.159,1.1673,1.1507,1.1673,91125.0],["1986-01-17",1.159,1.159,1.1507,1.159,25059.0],["1986-01-20",1.1425,1.1425,1.1259,1.1425,68344.0],["1986-01-21",1.1425,1.1425,1.1176,1.1176,30375.0],["1986-01-22",1.1259,1.1425,1.1259,1.1425,205791.0],["1986-01-23",1.1342,1.1342,1.1176,1.1342,23541.0],["1986-01-24",1.1342,1.1507,1.1259,1.1507,52397.0],["1986-01-27",1.1507,1.1673,1.1425,1.1425,145800.0],["1986-01-28",1.1425,1.159,1.1425,1.1425,66066.0],["1986-01-29",1.1425,1.159,1.1425,1.159,17466.0],["1986-01-30",1.1507,1.1507,1.1425,1.1425,4556.0],["1986-01-31",1.1425,1.1507,1.1425,1.1507,34172.0],["1986-02-03",1.1507,1.159,1.1507,1.159,76697.0],["1986-02-04",1.159,1.1673,1.1507,1.1507,20503.0],["1986-02-05",1.1507,1.159,1.1425,1.1507,64547.0],["1986-02-06",1.1507,1.159,1.1425,1.159,80494.0],["1986-02-07",1.1507,1.1507,1.1425,1.1425,46322.0],["1986-02-10",1.1507,1.1673,1.1507,1.1507,31134.0],["1986-02-11",1.159,1.2004,1.159,1.2004,113906.0],["1986-02-12",1.2004,1.2004,1.1839,1.2004,131372.0],["1986-02-13",1.2004,1.2004,1.1673,1.1673,277931.0],["1986-02-14",1.1673,1.1921,1.1507,1.1507,572569.0],["1986-02-18",1.1507,1.1673,1.1259,1.1425,347034.0],["1986-02-19",1.1425,1.1425,1.1094,1.1259,249075.0],["1986-02-20",1.1176,1.1176,1.0928,1.1094,186047.0],["1986-02-21",1.1176,1.1259,1.1176,1.1176,80494.0],["1986-02-24",1.1176,1.1259,1.1011,1.1011,66825.0],["1986-02-25",1.1011,1.1259,1.1011,1.1094,77456.0],["1986-02-26",1.1094,1.1094,1.1011,1.1011,56194.0],["1986-02-27",1.1011,1.1259,1.1011,1.1259,163266.0],["1986-02-28",1.1259,1.1342,1.1176,1.1342,22022.0],["1986-03-03",1.1342,1.1425,1.1176,1.1425,537638.0],["1986-03-04",1.1425,1.159,1.1342,1.159,29616.0],["1986-03-05",1.159,1.159,1.1342,1.1425,29616.0],["1986-03-06",1.159,1.1921,1.159,1.1921,131372.0],["1986-03-07",1.1921,1.1921,1.1756,1.1756,50119.0],["1986-03-10",1.1921,1.2087,1.1921,1.2087,90366.0],["1986-03-11",1.2087,1.3163,1.2004,1.3163,204272.0],["1986-03-12",1.3163,1.3329,1.2832,1.2832,285525.0],["1986-03-13",1.2832,1.2998,1.2749,1.2915,129853.0],["1986-03-14",1.2915,1.2998,1.2915,1.2998,44803.0],["1986-03-17",1.2998,1.2998,1.2749,1.2749,119981.0],["1986-03-18",1.2749,1.2915,1.2749,1.2749,192881.0],["1986-03-19",1.2749,1.2832,1.2666,1.2832,100997.0],["1986-03-20",1.2832,1.2832,1.2584,1.2749,59231.0],["1986-03-21",1.2749,1.2749,1.2501,1.2501,118463.0],["1986-03-24",1.2501,1.2666,1.2501,1.2666,146559.0],["1986-03-25",1.2666,1.2666,1.2501,1.2666,132131.0],["1986-03-26",1.2666,1.2832,1.2584,1.2832,274894.0],["1986-03-27",1.2832,1.3329,1.2749,1.3329,265781.0],["1986-03-31",1.3329,1.3412,1.3163,1.3412,289322.0],["1986-04-01",1.3412,1.3412,1.2998,1.3246,202753.0],["1986-04-02",1.3163,1.3163,1.2998,1.3163,32653.0],["1986-04-03",1.3163,1.3163,1.2998,1.308,248316.0],["1986-04-04",1.308,1.3163,1.2666,1.2666,94922.0],["1986-04-07",1.2666,1.2666,1.2253,1.2418,62269.0],["1986-04-08",1.2418,1.2501,1.2418,1.2418,21263.0],["1986-04-09",1.2418,1.2418,1.2335,1.2335,27338.0],["1986-04-10",1.2418,1.2418,1.2418,1.2418,5316.0],["1986-04-11",1.2418,1.2418,1.2253,1.2253,46322.0],["1986-04-14",1.2253,1.2335,1.1839,1.1839,255909.0],["1986-04-15",1.1839,1.1921,1.1673,1.1673,34931.0],["1986-04-16",1.1673,1.1756,1.1673,1.1756,46322.0],["1986-04-17",1.1756,1.1921,1.1756,1.1756,197438.0],["1986-04-18",1.1756,1.1921,1.1756,1.1921,28856.0],["1986-04-21",1.1921,1.1921,1.1673,1.1839,82013.0],["1986-04-22",1.1839,1.1839,1.159,1.159,76697.0],["1986-04-23",1.159,1.1756,1.1507,1.1673,74419.0],["1986-04-24",1.1673,1.1673,1.1507,1.1673,230091.0],["1986-04-25",1.1673,1.217,1.159,1.217,378169.0],["1986-04-28",1.217,1.217,1.1921,1.217,360703.0],["1986-04-29",1.217,1.217,1.2004,1.217,290841.0],["1986-04-30",1.2087,1.2087,1.1921,1.1921,209588.0],["1986-05-01",1.1921,1.2087,1.1921,1.1921,17466.0],["1986-05-02",1.2004,1.217,1.2004,1.2004,353109.0],["1986-05-05",1.2004,1.2087,1.2004,1.2004,96441.0],["1986-05-06",1.2087,1.217,1.2087,1.2087,167822.0],["1986-05-07",1.2087,1.217,1.2087,1.217,95681.0],["1986-05-08",1.217,1.217,1.2004,1.217,77456.0],["1986-05-09",1.217,1.217,1.2004,1.2004,243000.0],["1986-05-12",1.2004,1.217,1.1839,1.2004,70622.0],["1986-05-13",1.2004,1.2004,1.1839,1.1921,133650.0],["1986-05-14",1.1921,1.1921,1.1673,1.1673,132891.0],["1986-05-15",1.1673,1.1756,1.159,1.159,119981.0],["1986-05-16",1.159,1.159,1.1425,1.159,85050.0],["1986-05-19",1.159,1.1673,1.1425,1.1673,44044.0],["1986-05-20",1.1673,1.1673,1.1507,1.1673,173138.0],["1986-05-21",1.1673,1.1839,1.1673,1.1839,123778.0],["1986-05-22",1.1839,1.2004,1.1756,1.1921,300713.0],["1986-05-23",1.1921,1.1921,1.1756,1.1921,315900.0],["1986-05-27",1.1921,1.217,1.1839,1.217,277931.0],["1986-05-28",1.217,1.3163,1.2087,1.308,959091.0],["1986-05-29",1.308,1.3163,1.2584,1.2749,444234.0],["1986-05-30",1.2749,1.2832,1.2584,1.2749,179972.0],["1986-06-02",1.2749,1.2749,1.2584,1.2584,292359.0],["1986-06-03",1.2584,1.2749,1.2418,1.2584,148078.0],["1986-06-04",1.2584,1.2749,1.2418,1.2749,388800.0],["1986-06-05",1.2749,1.2915,1.2666,1.2915,123778.0],["1986-06-06",1.2915,1.308,1.2749,1.308,88847.0],["1986-06-09",1.308,1.308,1.2749,1.2915,643950.0],["1986-06-10",1.2915,1.308,1.2915,1.308,101756.0],["1986-06-11",1.308,1.3163,1.2915,1.308,141244.0],["1986-06-12",1.308,1.3163,1.308,1.3163,106313.0],["1986-06-13",1.3163,1.3163,1.2998,1.2998,63028.0],["1986-06-16",1.2998,1.3163,1.2998,1.308,94922.0],["1986-06-17",1.308,1.3163,1.308,1.3163,91884.0],["1986-06-18",1.3163,1.3163,1.2915,1.308,72900.0],["1986-06-19",1.308,1.3163,1.2998,1.3163,169341.0],["1986-06-20",1.3163,1.3163,1.308,1.3163,8353.0],["1986-06-23",1.3163,1.3163,1.308,1.3163,21263.0],["1986-06-24",1.3163,1.3163,1.2915,1.308,103275.0],["1986-06-25",1.308,1.3494,1.2998,1.3412,145800.0],["1986-06-26",1.3412,1.3494,1.3246,1.3412,268819.0],["1986-06-27",1.3329,1.3329,1.2087,1.2253,375891.0],["1986-06-30",1.2253,1.2418,1.1507,1.1673,851259.0],["1986-07-01",1.1673,1.1839,1.1673,1.1839,143522.0],["1986-07-02",1.1839,1.1839,1.1673,1.1839,129094.0],["1986-07-03",1.1839,1.1839,1.1673,1.1756,201234.0],["1986-07-07",1.1756,1.1756,1.1425,1.159,160228.0],["1986-07-08",1.1425,1.1425,1.068,1.0845,263503.0],["1986-07-09",1.0845,1.1011,1.0266,1.0762,381966.0],["1986-07-10",1.0762,1.0845,1.0514,1.068,174656.0],["1986-07-11",1.068,1.068,1.0514,1.0597,94163.0],["1986-07-14",1.0597,1.068,1.0514,1.0597,53916.0],["1986-07-15",1.0597,1.0597,1.0348,1.0597,340200.0],["1986-07-16",1.0597,1.0597,1.0431,1.0431,145800.0],["1986-07-17",1.0431,1.0597,1.0431,1.0597,32653.0],["1986-07-18",1.0597,1.0597,1.01,1.0183,355388.0],["1986-07-21",1.0183,1.0431,1.0183,1.0348,23541.0],["1986-07-22",1.0348,1.0431,0.9934,1.0183,334125.0],["1986-07-23",1.0183,1.0183,0.9686,0.9852,108591.0],["1986-07-24",0.9852,0.9934,0.9603,0.9769,282488.0],["1986-07-25",0.9769,0.9934,0.9686,0.9852,91884.0],["1986-07-28",0.9852,0.9852,0.9603,0.9852,70622.0],["1986-07-29",0.9852,0.9852,0.9107,0.9355,218700.0],["1986-07-30",0.9355,0.9438,0.9272,0.9438,72141.0],["1986-07-31",0.9438,0.9769,0.9272,0.9769,132891.0],["1986-08-01",0.9769,0.9769,0.9438,0.9438,495872.0],["1986-08-04",0.9438,0.9769,0.9438,0.9603,110869.0],["1986-08-05",0.9603,0.9686,0.9272,0.9686,204272.0],["1986-08-06",0.9686,0.9769,0.9603,0.9603,451828.0],["1986-08-07",0.9603,0.9769,0.9603,0.9769,63788.0],["1986-08-08",0.9769,0.9934,0.9686,0.9852,645469.0],["1986-08-11",0.9852,0.9934,0.9769,0.9934,180731.0],["1986-08-12",0.9934,1.0017,0.9934,0.9934,223256.0],["1986-08-13",0.9934,1.0017,0.9934,1.0017,76697.0],["1986-08-14",1.0017,1.0017,0.9852,1.0017,195159.0],["1986-08-15",1.0017,1.0017,0.9769,0.9934,37969.0],["1986-08-18",0.9934,1.0017,0.9769,1.0017,40247.0],["1986-08-19",0.9934,0.9934,0.9769,0.9769,22022.0],["1986-08-20",0.9769,0.9934,0.9769,0.9934,22022.0],["1986-08-21",0.9934,1.0017,0.9769,0.9934,427528.0],["1986-08-22",0.9934,0.9934,0.9852,0.9934,41766.0],["1986-08-25",0.9934,0.9934,0.9934,0.9934,2278.0],["1986-08-26",0.9934,0.9934,0.9769,0.9769,14428.0],["1986-08-27",0.9769,1.0017,0.9769,1.0017,348553.0],["1986-08-28",1.01,1.1011,1.01,1.0348,291600.0],["1986-08-29",1.0348,1.0514,1.0266,1.0431,23541.0],["1986-09-02",1.0431,1.0431,0.9934,1.01,263503.0],["1986-09-03",1.01,1.01,0.9769,0.9769,70622.0],["1986-09-04",0.9769,1.0183,0.9769,1.0183,108591.0],["1986-09-05",1.0183,1.0183,0.9934,1.0017,88847.0],["1986-09-08",1.0017,1.01,0.9934,1.0017,41766.0],["1986-09-09",1.0017,1.01,0.9438,0.9769,325772.0],["1986-09-10",0.9769,1.0017,0.9438,1.0017,194400.0],["1986-09-11",1.0017,1.0017,0.9107,0.9272,219459.0],["1986-09-12",0.9272,0.9355,0.9107,0.9355,151875.0],["1986-09-15",0.9355,0.9603,0.9355,0.9355,135928.0],["1986-09-16",0.9438,0.9603,0.9438,0.9438,18984.0],["1986-09-17",0.9438,0.9686,0.9438,0.9521,286284.0],["1986-09-18",0.9603,0.9686,0.9603,0.9603,55434.0],["1986-09-19",0.9603,0.9603,0.9521,0.9521,43284.0],["1986-09-22",0.9521,0.9603,0.9438,0.9438,25819.0],["1986-09-23",0.9438,0.9603,0.9438,0.9603,56953.0],["1986-09-24",0.9603,0.9686,0.9521,0.9603,80494.0],["1986-09-25",0.9603,0.9603,0.9272,0.9355,85050.0],["1986-09-26",0.9355,0.9355,0.9189,0.9272,41006.0],["1986-09-29",0.9189,0.9189,0.8941,0.9107,106313.0],["1986-09-30",0.9107,0.9189,0.8941,0.9189,63788.0],["1986-10-01",0.9189,0.9189,0.8775,0.9024,410063.0],["1986-10-02",0.9024,0.9107,0.8941,0.9107,94163.0],["1986-10-03",0.9107,0.9107,0.8941,0.9107,15947.0],["1986-10-06",0.9107,0.9107,0.8941,0.9107,37209.0],["1986-10-07",0.9107,0.9107,0.8941,0.8941,188325.0],["1986-10-08",0.8941,0.9107,0.8941,0.9107,45563.0],["1986-10-09",0.9107,0.9107,0.8858,0.9024,37969.0],["1986-10-10",0.9024,0.9024,0.8775,0.8775,53156.0],["1986-10-13",0.9024,0.9189,0.9024,0.9189,34931.0],["1986-10-14",0.9189,0.9189,0.9024,0.9024,72900.0],["1986-10-15",0.9024,0.9189,0.9024,0.9107,72900.0],["1986-10-16",0.9107,0.9189,0.9024,0.9189,26578.0],["1986-10-17",0.9189,0.9272,0.9107,0.9107,39488.0],["1986-10-20",0.9107,1.0017,0.9107,0.9769,238444.0],["1986-10-21",0.9852,1.0431,0.9852,1.0266,254391.0],["1986-10-22",1.0266,1.0514,1.0266,1.0514,181491.0],["1986-10-23",1.0514,1.0514,1.01,1.0266,106313.0],["1986-10-24",1.0266,1.0431,1.01,1.0183,64547.0],["1986-10-27",1.0183,1.0348,1.0183,1.0183,31134.0],["1986-10-28",1.0183,1.0183,1.0183,1.0183,6834.0],["1986-10-29",1.0183,1.0597,1.0183,1.0597,82013.0],["1986-10-30",1.0597,1.0845,1.0597,1.0762,85809.0],["1986-10-31",1.0762,1.0928,1.0762,1.0762,58472.0],["1986-11-03",1.0762,1.0928,1.0597,1.0597,237684.0],["1986-11-04",1.0597,1.0762,1.0514,1.0514,78216.0],["1986-11-05",1.0514,1.0597,1.0348,1.0348,50878.0],["1986-11-06",1.0348,1.0514,1.0348,1.0348,20503.0],["1986-11-07",1.0348,1.0762,1.0348,1.0762,50119.0],["1986-11-10",1.0762,1.0762,1.0597,1.0762,34172.0],["1986-11-11",1.0762,1.0762,1.0597,1.0762,41006.0],["1986-11-12",1.0762,1.0845,1.068,1.0762,132891.0],["1986-11-13",1.0845,1.1011,1.0845,1.0928,175416.0],["1986-11-14",1.0928,1.1011,1.0928,1.0928,12150.0],["1986-11-17",1.1011,1.1176,1.1011,1.1094,155672.0],["1986-11-18",1.1094,1.1342,1.1094,1.1094,121500.0],["1986-11-19",1.1094,1.1259,1.1011,1.1259,134409.0],["1986-11-20",1.1259,1.1259,1.1094,1.1094,18984.0],["1986-11-21",1.1094,1.1259,1.1094,1.1259,29616.0],["1986-11-24",1.1259,1.1507,1.1259,1.1507,87328.0],["1986-11-25",1.1507,1.1839,1.1425,1.1673,285525.0],["1986-11-26",1.1673,1.2004,1.1673,1.1839,127575.0],["1986-11-28",1.1839,1.2004,1.1839,1.2004,9872.0],["1986-12-01",1.2004,1.2087,1.1839,1.1921,243000.0],["1986-12-02",1.1921,1.2087,1.1921,1.2004,148078.0],["1986-12-03",1.2004,1.2253,1.1921,1.2253,375891.0],["1986-12-04",1.2253,1.2253,1.2004,1.2004,343997.0],["1986-12-05",1.2004,1.2253,1.1921,1.2087,654581.0],["1986-12-08",1.2087,1.2253,1.2087,1.2253,297675.0],["1986-12-09",1.2253,1.2253,1.2087,1.217,106313.0],["1986-12-10",1.217,1.2253,1.2087,1.217,201234.0],["1986-12-11",1.217,1.2253,1.1921,1.1921,101756.0],["1986-12-12",1.1921,1.2087,1.1921,1.2087,46322.0],["1986-12-15",1.2004,1.2004,1.1756,1.1921,180731.0],["1986-12-16",1.1921,1.1921,1.1756,1.1921,82013.0],["1986-12-17",1.1921,1.1921,1.1756,1.1839,83531.0],["1986-12-18",1.1839,1.2253,1.1756,1.2087,215663.0],["1986-12-19",1.2253,1.2584,1.2253,1.2584,268819.0],["1986-12-22",1.2418,1.2418,1.2253,1.2253,119981.0],["1986-12-23",1.2253,1.2335,1.217,1.217,257428.0],["1986-12-24",1.217,1.217,1.217,1.217,1519.0],["1986-12-26",1.217,1.2335,1.217,1.2335,9872.0],["1986-12-29",1.2335,1.2335,1.2087,1.2087,191363.0],["1986-12-30",1.2004,1.2004,1.2004,1.2004,16706.0],["1986-12-31",1.2004,1.217,1.1921,1.1921,78216.0],["1987-01-02",1.1921,1.2087,1.1921,1.2087,3797.0],["1987-01-05",1.2087,1.2087,1.1921,1.2087,27338.0],["1987-01-06",1.2087,1.2253,1.2004,1.2253,87328.0],["1987-01-07",1.2253,1.2335,1.2087,1.2253,119222.0],["1987-01-08",1.2253,1.2418,1.2253,1.2253,43284.0],["1987-01-09",1.2253,1.2418,1.217,1.2253,79734.0],["1987-01-12",1.2253,1.2832,1.2253,1.2832,153394.0],["1987-01-13",1.2832,1.2915,1.2749,1.2749,110869.0],["1987-01-14",1.2749,1.2998,1.2749,1.2749,141244.0],["1987-01-15",1.2832,1.308,1.2832,1.2832,88088.0],["1987-01-16",1.2832,1.2998,1.2666,1.2666,412341.0],["1987-01-19",1.2666,1.2832,1.2666,1.2666,69103.0],["1987-01-20",1.2666,1.2832,1.2666,1.2666,87328.0],["1987-01-21",1.2666,1.2749,1.2584,1.2584,139725.0],["1987-01-22",1.2584,1.2666,1.2418,1.2418,71381.0],["1987-01-23",1.2418,1.2584,1.2335,1.2418,90366.0],["1987-01-26",1.2418,1.2418,1.1921,1.1921,94163.0],["1987-01-27",1.1921,1.2087,1.1921,1.1921,21263.0],["1987-01-28",1.1921,1.2004,1.1756,1.1756,35691.0],["1987-01-29",1.1756,1.1921,1.1673,1.1673,96441.0],["1987-01-30",1.1673,1.1756,1.159,1.1756,61509.0],["1987-02-02",1.1756,1.1756,1.159,1.1673,107072.0],["1987-02-03",1.1673,1.1839,1.1673,1.1673,130613.0],["1987-02-04",1.1673,1.2004,1.1673,1.1921,450309.0],["1987-02-05",1.1921,1.2004,1.1756,1.2004,198197.0],["1987-02-06",1.2004,1.2004,1.1839,1.1921,264263.0],["1987-02-09",1.1921,1.2004,1.1839,1.2004,100997.0],["1987-02-10",1.2004,1.2004,1.1921,1.1921,53916.0],["1987-02-11",1.1921,1.2004,1.1839,1.2004,31894.0],["1987-02-12",1.2004,1.2087,1.1921,1.2087,109350.0],["1987-02-13",1.2087,1.2253,1.2087,1.2253,98719.0],["1987-02-17",1.2253,1.2915,1.217,1.2749,268059.0],["1987-02-18",1.2915,1.3329,1.2915,1.3163,178453.0],["1987-02-19",1.3163,1.3329,1.3163,1.3163,92644.0],["1987-02-20",1.3163,1.3329,1.3163,1.3163,27338.0],["1987-02-23",1.3163,1.3329,1.2915,1.2998,147319.0],["1987-02-24",1.2998,1.3246,1.2915,1.308,126816.0],["1987-02-25",1.308,1.3329,1.308,1.3246,120741.0],["1987-02-26",1.3246,1.3577,1.3246,1.3412,107831.0],["1987-02-27",1.3577,1.4405,1.3577,1.3908,471572.0],["1987-03-02",1.3991,1.4239,1.3991,1.4157,919603.0],["1987-03-03",1.4157,1.4405,1.4074,1.4239,202753.0],["1987-03-04",1.4239,1.4488,1.4239,1.4405,253631.0],["1987-03-05",1.4405,1.4488,1.4322,1.4322,246038.0],["1987-03-06",1.4322,1.4488,1.4322,1.4488,366778.0],["1987-03-09",1.4541,1.4541,1.4292,1.4292,401709.0],["1987-03-10",1.4292,1.4292,1.4209,1.4209,278691.0],["1987-03-11",1.4209,1.4707,1.4209,1.4707,309825.0],["1987-03-12",1.4707,1.4707,1.4375,1.4375,87328.0],["1987-03-13",1.4375,1.4458,1.4126,1.4126,151875.0],["1987-03-16",1.4126,1.4126,1.3627,1.3627,135169.0],["1987-03-17",1.3627,1.3876,1.3627,1.371,60750.0],["1987-03-18",1.371,1.3793,1.3461,1.3461,389559.0],["1987-03-19",1.3461,1.3627,1.3378,1.3378,37969.0],["1987-03-20",1.3378,1.3793,1.3295,1.371,397913.0],["1987-03-23",1.371,1.3876,1.3627,1.3793,50878.0],["1987-03-24",1.3627,1.3627,1.3128,1.3378,276413.0],["1987-03-25",1.3378,1.3627,1.3128,1.3128,232369.0],["1987-03-26",1.3128,1.3461,1.3128,1.3128,92644.0],["1987-03-27",1.3128,1.3461,1.3128,1.3461,476128.0],["1987-03-30",1.3295,1.3295,1.2962,1.2962,82772.0],["1987-03-31",1.2962,1.3378,1.2962,1.3378,84291.0],["1987-04-01",1.3295,1.3295,1.2879,1.3128,151116.0],["1987-04-02",1.3128,1.3212,1.2879,1.3212,130613.0],["1987-04-03",1.3212,1.3295,1.2962,1.3295,107831.0],["1987-04-06",1.3295,1.3295,1.3045,1.3128,36450.0],["1987-04-07",1.3128,1.3378,1.3128,1.3295,90366.0],["1987-04-08",1.3295,1.3295,1.2962,1.3295,22781.0],["1987-04-09",1.3295,1.3295,1.2962,1.3128,189844.0],["1987-04-10",1.3128,1.3128,1.2796,1.3128,72141.0],["1987-04-13",1.3128,1.3128,1.2796,1.2962,965925.0],["1987-04-14",1.2962,1.2962,1.2298,1.2464,247556.0],["1987-04-15",1.2464,1.2547,1.2214,1.2298,82772.0],["1987-04-16",1.2298,1.2464,1.2298,1.2464,22781.0],["1987-04-20",1.2464,1.2464,1.2298,1.2464,107831.0],["1987-04-21",1.2464,1.2464,1.2298,1.2464,75938.0],["1987-04-22",1.2464,1.2464,1.2298,1.2464,70622.0],["1987-04-23",1.2464,1.2464,1.2214,1.2464,86569.0],["1987-04-24",1.2464,1.2464,1.1633,1.1965,922641.0],["1987-04-27",1.1965,1.1965,1.1467,1.1799,522450.0],["1987-04-28",1.1799,1.1965,1.155,1.1965,180731.0],["1987-04-29",1.1965,1.2131,1.1633,1.2048,351591.0],["1987-04-30",1.2048,1.2048,1.1799,1.2048,171619.0],["1987-05-01",1.2048,1.2131,1.1965,1.1965,259706.0],["1987-05-04",1.1965,1.2131,1.1965,1.2131,44044.0],["1987-05-05",1.2131,1.2298,1.1965,1.2298,296916.0],["1987-05-06",1.2298,1.2796,1.1965,1.2464,331847.0],["1987-05-07",1.2464,1.2962,1.2464,1.2962,608259.0],["1987-05-08",1.2962,1.2962,1.263,1.2962,41766.0],["1987-05-11",1.2962,1.2962,1.263,1.263,204272.0],["1987-05-12",1.263,1.2962,1.263,1.263,92644.0],["1987-05-13",1.263,1.2962,1.263,1.263,74419.0],["1987-05-14",1.263,1.2962,1.263,1.2962,504225.0],["1987-05-15",1.2962,1.2962,1.263,1.2962,73659.0],["1987-05-18",1.2796,1.2796,1.2464,1.2796,127575.0],["1987-05-19",1.263,1.263,1.2131,1.2131,76697.0],["1987-05-20",1.2131,1.2464,1.2131,1.2298,31134.0],["1987-05-21",1.2298,1.2298,1.2131,1.2131,37969.0],["1987-05-22",1.2464,1.2464,1.2464,1.2464,759.0],["1987-05-26",1.2464,1.2464,1.2131,1.2464,207309.0],["1987-05-27",1.2464,1.2464,1.2131,1.2131,82772.0],["1987-05-28",1.2131,1.2464,1.2131,1.2131,748744.0],["1987-05-29",1.2131,1.2464,1.2131,1.2464,5316.0],["1987-06-01",1.2464,1.2464,1.1965,1.2131,167063.0],["1987-06-02",1.2131,1.2131,1.1799,1.1799,27338.0],["1987-06-03",1.1799,1.1965,1.1799,1.1799,46322.0],["1987-06-04",1.1965,1.2131,1.1965,1.2131,95681.0],["1987-06-05",1.2131,1.2131,1.1965,1.2131,27338.0],["1987-06-08",1.2185,1.2185,1.2018,1.2185,391838.0],["1987-06-09",1.2185,1.2185,1.2018,1.2185,132131.0],["1987-06-10",1.2185,1.2185,1.2018,1.2101,56194.0],["1987-06-11",1.2101,1.2185,1.1851,1.2185,59991.0],["1987-06-12",1.2185,1.2185,1.1851,1.2185,529284.0],["1987-06-15",1.2185,1.2185,1.2018,1.2185,360703.0],["1987-06-16",1.2185,1.2519,1.2018,1.2519,407025.0],["1987-06-17",1.2519,1.327,1.2352,1.3019,318178.0],["1987-06-18",1.3019,1.3353,1.2852,1.2852,451069.0],["1987-06-19",1.2852,1.3019,1.2852,1.3019,192122.0],["1987-06-22",1.3019,1.3019,1.2852,1.2852,71381.0],["1987-06-23",1.2852,1.3019,1.2852,1.3019,47841.0],["1987-06-24",1.3019,1.3019,1.3019,1.3019,2627438.0],["1987-06-25",1.3019,1.3019,1.2852,1.3019,399431.0],["1987-06-26",1.3019,1.3019,1.2852,1.3019,63028.0],["1987-06-29",1.3019,1.3103,1.2852,1.3103,113906.0],["1987-06-30",1.3019,1.3019,1.2852,1.3019,44044.0],["1987-07-01",1.3019,1.3019,1.2769,1.3019,690272.0],["1987-07-02",1.3019,1.3019,1.2852,1.2936,285525.0],["1987-07-06",1.2936,1.3019,1.2852,1.3019,234647.0],["1987-07-07",1.3019,1.3019,1.2852,1.3019,109350.0],["1987-07-08",1.3019,1.3186,1.2852,1.3186,1189941.0],["1987-07-09",1.3186,1.3186,1.2936,1.3103,180731.0],["1987-07-10",1.3103,1.3186,1.3019,1.3019,492834.0],["1987-07-13",1.3019,1.3186,1.3019,1.3103,141244.0],["1987-07-14",1.3103,1.3186,1.3019,1.3019,118463.0],["1987-07-15",1.3019,1.3186,1.3019,1.3186,340959.0],["1987-07-16",1.3186,1.3186,1.3019,1.3019,160228.0],["1987-07-17",1.3019,1.3186,1.3019,1.3019,266541.0],["1987-07-20",1.3019,1.3186,1.3019,1.3186,453347.0],["1987-07-21",1.3186,1.3186,1.3019,1.3019,144281.0],["1987-07-22",1.3019,1.3353,1.3019,1.3353,1479263.0],["1987-07-23",1.3353,1.352,1.3353,1.3353,702422.0],["1987-07-24",1.3353,1.352,1.3353,1.3353,294638.0],["1987-07-27",1.3353,1.352,1.3353,1.352,55434.0],["1987-07-28",1.352,1.352,1.3353,1.3353,316659.0],["1987-07-29",1.352,1.3854,1.352,1.3854,172378.0],["1987-07-30",1.3854,1.3854,1.352,1.3854,75938.0],["1987-07-31",1.3854,1.3854,1.3687,1.3687,86569.0],["1987-08-03",1.3687,1.4188,1.3687,1.4021,238444.0],["1987-08-04",1.4021,1.4688,1.4021,1.4355,138206.0],["1987-08-05",1.4355,1.4688,1.4355,1.4355,26578.0],["1987-08-06",1.4355,1.4688,1.4355,1.4522,62269.0],["1987-08-07",1.4355,1.4355,1.3353,1.4021,723684.0],["1987-08-10",1.4021,1.4188,1.3687,1.4021,155672.0],["1987-08-11",1.4021,1.4355,1.4021,1.4355,74419.0],["1987-08-12",1.4355,1.4355,1.4021,1.4355,434363.0],["1987-08-13",1.4355,1.4438,1.4188,1.4355,32653.0],["1987-08-14",1.4355,1.4355,1.4188,1.4188,489038.0],["1987-08-17",1.4188,1.4355,1.4188,1.4355,855816.0],["1987-08-18",1.4355,1.4355,1.4021,1.4021,114666.0],["1987-08-19",1.4021,1.4355,1.4021,1.4021,126056.0],["1987-08-20",1.4021,1.4355,1.4021,1.4021,72900.0],["1987-08-21",1.4021,1.4355,1.4021,1.4188,1171716.0],["1987-08-24",1.4188,1.4355,1.4188,1.4355,53916.0],["1987-08-25",1.4355,1.4355,1.4188,1.4355,214144.0],["1987-08-26",1.4355,1.4355,1.4188,1.4188,179213.0],["1987-08-27",1.4188,1.4355,1.4188,1.4355,89606.0],["1987-08-28",1.4355,1.4522,1.4355,1.4522,89606.0],["1987-08-31",1.4522,1.4522,1.4188,1.4522,17466.0],["1987-09-01",1.4522,1.4522,1.4355,1.4522,19744.0],["1987-09-02",1.4522,1.4522,1.4355,1.4355,467775.0],["1987-09-03",1.4355,1.4522,1.4355,1.4355,175416.0],["1987-09-04",1.4355,1.4522,1.4355,1.4355,1170956.0],["1987-09-08",1.4355,1.4522,1.4355,1.4355,116944.0],["1987-09-09",1.4415,1.4583,1.4415,1.4583,184528.0],["1987-09-10",1.4583,1.475,1.4415,1.4415,107831.0],["1987-09-11",1.4415,1.475,1.4415,1.475,546750.0],["1987-09-14",1.475,1.475,1.4415,1.475,114666.0],["1987-09-15",1.475,1.475,1.4583,1.475,67584.0],["1987-09-16",1.4583,1.4583,1.4415,1.4415,91125.0],["1987-09-17",1.4415,1.4583,1.4415,1.4415,263503.0],["1987-09-18",1.4415,1.475,1.4415,1.4583,223256.0],["1987-09-21",1.4583,1.4583,1.408,1.408,268059.0],["1987-09-22",1.408,1.4247,1.3577,1.3745,154913.0],["1987-09-23",1.3745,1.3912,1.3577,1.3577,107831.0],["1987-09-24",1.3577,1.3912,1.3577,1.3577,54675.0],["1987-09-25",1.3577,1.3745,1.3577,1.3577,66825.0],["1987-09-28",1.3577,1.3912,1.3577,1.3912,181491.0],["1987-09-29",1.3745,1.3745,1.3242,1.3409,673566.0],["1987-09-30",1.3409,1.3745,1.3325,1.3745,59991.0],["1987-10-01",1.3745,1.3745,1.3409,1.3577,217941.0],["1987-10-02",1.3577,1.3745,1.3409,1.3745,115425.0],["1987-10-05",1.3745,1.3745,1.3242,1.3242,321975.0],["1987-10-06",1.3242,1.3409,1.3242,1.3409,59991.0],["1987-10-07",1.3409,1.3409,1.3074,1.3074,116944.0],["1987-10-08",1.3074,1.3242,1.2823,1.2823,153394.0],["1987-10-09",1.2823,1.3074,1.2739,1.2739,15947.0],["1987-10-12",1.2739,1.2906,1.2236,1.2571,227053.0],["1987-10-13",1.2571,1.2739,1.2404,1.2404,41006.0],["1987-10-14",1.2404,1.2739,1.2236,1.2404,63788.0],["1987-10-15",1.2404,1.2404,1.1901,1.2068,203513.0],["1987-10-16",1.2068,1.2068,1.1063,1.1063,683438.0],["1987-10-19",1.1063,1.123,1.0727,1.0727,82772.0],["1987-10-20",1.0225,1.0225,0.9722,0.9722,129853.0],["1987-10-21",0.9722,0.9889,0.9051,0.9889,293878.0],["1987-10-22",0.9722,0.9722,0.9386,0.9722,182250.0],["1987-10-23",0.9386,0.9386,0.9219,0.9386,70622.0],["1987-10-26",0.9386,0.9386,0.8381,0.8381,142763.0],["1987-10-27",0.8381,0.8716,0.8046,0.8046,129094.0],["1987-10-28",0.8046,0.8046,0.7878,0.7878,118463.0],["1987-10-29",0.8046,0.9889,0.8046,0.9806,196678.0],["1987-10-30",0.9889,1.0225,0.9889,1.0225,235406.0],["1987-11-02",1.0225,1.0225,0.9889,0.9889,66825.0],["1987-11-03",0.9889,0.9889,0.9219,0.9386,96441.0],["1987-11-04",0.9386,0.9386,0.9051,0.9051,41766.0],["1987-11-05",0.9051,0.9051,0.8548,0.9051,130613.0],["1987-11-06",0.9051,0.9386,0.9051,0.9386,129094.0],["1987-11-09",0.9386,0.9386,0.9219,0.9386,59231.0],["1987-11-10",0.9386,0.9386,0.9051,0.9051,47081.0],["1987-11-11",0.9051,0.9386,0.9051,0.9051,184528.0],["1987-11-12",0.9219,0.9554,0.9219,0.9386,187566.0],["1987-11-13",0.9386,0.9386,0.9219,0.9386,78975.0],["1987-11-16",0.9386,0.9554,0.9219,0.9554,44803.0],["1987-11-17",0.9554,0.9554,0.9051,0.9219,192122.0],["1987-11-18",0.9219,0.9219,0.8884,0.9051,375131.0],["1987-11-19",0.9051,0.9051,0.8716,0.8884,193641.0],["1987-11-20",0.8884,0.8884,0.8716,0.8716,72900.0],["1987-11-23",0.8716,0.8884,0.8548,0.8548,59231.0],["1987-11-24",0.8548,0.8716,0.8548,0.8548,116184.0],["1987-11-25",0.8548,0.8716,0.8548,0.8716,132131.0],["1987-11-27",0.8716,0.8716,0.8548,0.8716,18225.0],["1987-11-30",0.8716,0.8716,0.8381,0.8381,69863.0],["1987-12-01",0.8381,0.8716,0.8213,0.8213,29616.0],["1987-12-02",0.8213,0.8548,0.7878,0.7878,358425.0],["1987-12-03",0.7878,0.8046,0.7878,0.8046,66825.0],["1987-12-04",0.8046,0.8046,0.7878,0.8046,41766.0],["1987-12-07",0.8046,0.8046,0.7878,0.7878,194400.0],["1987-12-08",0.7878,0.8046,0.7878,0.8046,473091.0],["1987-12-09",0.8106,0.8275,0.7937,0.8275,161747.0],["1987-12-10",0.8275,0.8275,0.7937,0.8275,195919.0],["1987-12-11",0.8275,0.8275,0.8106,0.8106,265022.0],["1987-12-14",0.8106,0.8613,0.8106,0.8613,416138.0],["1987-12-15",0.8613,0.9457,0.8444,0.8951,321216.0],["1987-12-16",0.8951,0.9289,0.8951,0.9289,169341.0],["1987-12-17",0.9289,0.9626,0.9289,0.9626,69863.0],["1987-12-18",0.9626,1.0302,0.9289,1.0049,416897.0],["1987-12-21",1.0049,1.0133,0.9626,0.9964,255909.0],["1987-12-22",0.9964,0.9964,0.9457,0.9711,162506.0],["1987-12-23",0.9711,0.9795,0.9289,0.9457,307547.0],["1987-12-24",0.9457,0.9542,0.9289,0.9289,180731.0],["1987-12-28",0.9289,0.9457,0.9289,0.9289,296916.0],["1987-12-29",0.9289,0.9457,0.9289,0.9457,296916.0],["1987-12-30",0.9457,0.9457,0.9289,0.9457,148838.0],["1987-12-31",0.9457,0.9457,0.8951,0.8951,305269.0],["1988-01-04",0.8951,0.9289,0.8951,0.9289,123778.0],["1988-01-05",0.9289,0.9457,0.912,0.9457,151875.0],["1988-01-06",0.9457,0.9626,0.9289,0.9289,277931.0],["1988-01-07",0.9289,0.9457,0.912,0.9457,40247.0],["1988-01-08",0.9457,0.9457,0.9289,0.9457,113906.0],["1988-01-11",0.9289,0.9289,0.8782,0.8951,244519.0],["1988-01-12",0.8951,0.912,0.8782,0.912,142003.0],["1988-01-13",0.912,0.9289,0.8782,0.912,232369.0],["1988-01-14",0.912,0.9289,0.8951,0.9289,231609.0],["1988-01-15",0.9289,0.9626,0.9289,0.9626,251353.0],["1988-01-18",0.9626,0.9626,0.9289,0.9626,435881.0],["1988-01-19",0.9626,0.9626,0.9457,0.9626,15188.0],["1988-01-20",0.9626,0.9626,0.912,0.912,207309.0],["1988-01-21",0.912,0.9373,0.912,0.9289,514097.0],["1988-01-22",0.9289,0.9457,0.9204,0.9204,220978.0],["1988-01-25",0.9289,0.9626,0.9289,0.9626,46322.0],["1988-01-26",0.9626,0.9626,0.9289,0.9289,34931.0],["1988-01-27",0.9457,0.9626,0.9457,0.9542,189844.0],["1988-01-28",0.9542,0.9964,0.9457,0.988,226294.0],["1988-01-29",0.988,1.0049,0.9795,0.988,173138.0],["1988-02-01",0.988,1.0049,0.9626,0.9626,213384.0],["1988-02-02",0.9711,0.9795,0.9711,0.9795,26578.0],["1988-02-03",0.9626,0.9626,0.9289,0.9457,110109.0],["1988-02-04",0.9457,0.9457,0.9457,0.9457,66825.0],["1988-02-05",0.9457,0.9542,0.9373,0.9542,71381.0],["1988-02-08",0.9542,0.9542,0.9289,0.9373,97959.0],["1988-02-09",0.9457,0.9542,0.9457,0.9457,44803.0],["1988-02-10",0.9542,0.9542,0.9542,0.9542,91884.0],["1988-02-11",0.9542,0.9626,0.9457,0.9457,151116.0],["1988-02-12",0.9457,0.9542,0.9457,0.9542,537638.0],["1988-02-16",0.9542,0.9542,0.9457,0.9457,477647.0],["1988-02-17",0.9457,0.9626,0.9373,0.9373,119981.0],["1988-02-18",0.9373,0.9457,0.9289,0.9457,77456.0],["1988-02-19",0.9457,0.9542,0.9373,0.9457,42525.0],["1988-02-22",0.9457,0.9964,0.9457,0.9964,107831.0],["1988-02-23",0.9964,0.9964,0.9711,0.9795,98719.0],["1988-02-24",0.9795,0.9795,0.9542,0.9542,791269.0],["1988-02-25",0.9626,0.9795,0.9626,0.9795,148838.0],["1988-02-26",0.9795,0.9795,0.9711,0.9711,93403.0],["1988-02-29",0.9711,1.0555,0.9711,1.0386,568772.0],["1988-03-01",1.0471,1.1062,1.0471,1.0893,363741.0],["1988-03-02",1.0893,1.1484,1.0893,1.1231,233128.0],["1988-03-03",1.1231,1.14,1.1146,1.14,44044.0],["1988-03-04",1.14,1.14,1.0977,1.1231,85050.0],["1988-03-07",1.1231,1.1231,1.0893,1.0977,84291.0],["1988-03-08",1.1146,1.1737,1.1146,1.14,212625.0],["1988-03-09",1.1461,1.1715,1.1206,1.1461,173897.0],["1988-03-10",1.1461,1.163,1.1206,1.1206,164784.0],["1988-03-11",1.1206,1.1376,1.0951,1.1291,79734.0],["1988-03-14",1.1291,1.163,1.1206,1.163,91884.0],["1988-03-15",1.1885,1.214,1.1885,1.2055,177694.0],["1988-03-16",1.2055,1.2055,1.18,1.2055,90366.0],["1988-03-17",1.2055,1.2479,1.2055,1.214,272616.0],["1988-03-18",1.214,1.2564,1.214,1.214,181491.0],["1988-03-21",1.214,1.2225,1.2055,1.2055,64547.0],["1988-03-22",1.2055,1.214,1.1715,1.1715,134409.0],["1988-03-23",1.1715,1.197,1.1715,1.197,60750.0],["1988-03-24",1.18,1.18,1.1461,1.18,97200.0],["1988-03-25",1.18,1.18,1.163,1.163,28097.0],["1988-03-28",1.1546,1.1546,1.1376,1.1461,92644.0],["1988-03-29",1.1546,1.18,1.1546,1.18,77456.0],["1988-03-30",1.18,1.197,1.1546,1.1546,164784.0],["1988-03-31",1.1546,1.1715,1.1461,1.1715,55434.0],["1988-04-04",1.1715,1.197,1.163,1.1885,152634.0],["1988-04-05",1.1885,1.2055,1.1715,1.1885,28856.0],["1988-04-06",1.1885,1.1885,1.1546,1.1715,48600.0],["1988-04-07",1.197,1.231,1.197,1.2055,123778.0],["1988-04-08",1.214,1.2225,1.214,1.2225,104794.0],["1988-04-11",1.2225,1.2479,1.2225,1.2395,119981.0],["1988-04-12",1.2395,1.2819,1.231,1.2734,154153.0],["1988-04-13",1.2819,1.3159,1.2819,1.2904,122259.0],["1988-04-14",1.2734,1.2734,1.197,1.197,113147.0],["1988-04-15",1.197,1.197,1.163,1.197,90366.0],["1988-04-18",1.197,1.2055,1.18,1.2055,37209.0],["1988-04-19",1.2055,1.214,1.197,1.197,42525.0],["1988-04-20",1.2055,1.231,1.2055,1.214,21263.0],["1988-04-21",1.214,1.2395,1.214,1.214,66066.0],["1988-04-22",1.214,1.2479,1.214,1.2395,97200.0],["1988-04-25",1.231,1.231,1.214,1.2225,88088.0],["1988-04-26",1.2225,1.2479,1.2225,1.231,164025.0],["1988-04-27",1.231,1.2395,1.2055,1.2055,58472.0],["1988-04-28",1.214,1.214,1.214,1.214,78975.0],["1988-04-29",1.214,1.2479,1.2055,1.2479,50119.0],["1988-05-02",1.2479,1.2564,1.2479,1.2479,50878.0],["1988-05-03",1.2479,1.2479,1.231,1.231,21263.0],["1988-05-04",1.231,1.2395,1.231,1.2395,28856.0],["1988-05-05",1.2395,1.2479,1.2225,1.2479,18984.0],["1988-05-06",1.2479,1.2479,1.231,1.2479,9113.0],["1988-05-09",1.2479,1.2479,1.214,1.2479,96441.0],["1988-05-10",1.2479,1.2479,1.2225,1.2225,31894.0],["1988-05-11",1.2225,1.2479,1.214,1.214,87328.0],["1988-05-12",1.214,1.2225,1.197,1.214,50878.0],["1988-05-13",1.214,1.214,1.197,1.197,13669.0],["1988-05-16",1.197,1.214,1.197,1.214,21263.0],["1988-05-17",1.214,1.2225,1.2055,1.2055,71381.0],["1988-05-18",1.197,1.197,1.1885,1.1885,110109.0],["1988-05-19",1.1885,1.214,1.163,1.18,88088.0],["1988-05-20",1.18,1.18,1.18,1.18,6834.0],["1988-05-23",1.18,1.1885,1.1376,1.1715,63028.0],["1988-05-24",1.18,1.1885,1.18,1.18,27338.0],["1988-05-25",1.1885,1.1885,1.1885,1.1885,20503.0],["1988-05-26",1.1885,1.1885,1.1715,1.1885,7594.0],["1988-05-27",1.1885,1.1885,1.1885,1.1885,9872.0],["1988-05-31",1.1885,1.214,1.1885,1.214,61509.0],["1988-06-01",1.2225,1.2225,1.1843,1.2225,282994.0],["1988-06-02",1.2225,1.2607,1.2225,1.2607,284513.0],["1988-06-03",1.2607,1.2861,1.2607,1.2861,41513.0],["1988-06-06",1.2861,1.2861,1.2734,1.2861,32906.0],["1988-06-07",1.2861,1.2861,1.2734,1.2861,15694.0],["1988-06-08",1.2861,1.3116,1.2861,1.3116,65306.0],["1988-06-09",1.3183,1.3311,1.2799,1.3311,68850.0],["1988-06-10",1.3311,1.3439,1.3183,1.3183,279450.0],["1988-06-13",1.3183,1.3439,1.3183,1.3183,58219.0],["1988-06-14",1.3183,1.3439,1.3055,1.3183,93656.0],["1988-06-15",1.3183,1.3311,1.3055,1.3311,103275.0],["1988-06-16",1.3311,1.3311,1.2927,1.3183,96694.0],["1988-06-17",1.3183,1.3311,1.2927,1.2927,33413.0],["1988-06-20",1.2927,1.3567,1.2927,1.3311,57713.0],["1988-06-21",1.3439,1.3567,1.3439,1.3567,29869.0],["1988-06-22",1.3567,1.3951,1.3439,1.3823,136181.0],["1988-06-23",1.3695,1.3695,1.3439,1.3439,19238.0],["1988-06-24",1.3439,1.4079,1.3439,1.3823,84038.0],["1988-06-27",1.3823,1.4207,1.3695,1.4079,100744.0],["1988-06-28",1.4079,1.4591,1.3951,1.4335,146306.0],["1988-06-29",1.4335,1.4335,1.4079,1.4207,41513.0],["1988-06-30",1.4207,1.4207,1.3951,1.4079,31894.0],["1988-07-01",1.4079,1.4079,1.3823,1.3951,3544.0],["1988-07-05",1.3951,1.4079,1.3823,1.3951,97706.0],["1988-07-06",1.3951,1.4079,1.3823,1.3823,51638.0],["1988-07-07",1.3823,1.4207,1.3823,1.4207,22275.0],["1988-07-08",1.4079,1.4079,1.3951,1.4079,30881.0],["1988-07-11",1.4079,1.4207,1.4079,1.4207,49613.0],["1988-07-12",1.4207,1.4207,1.4079,1.4207,13163.0],["1988-07-13",1.4079,1.4079,1.3951,1.3951,37969.0],["1988-07-14",1.3951,1.4207,1.3951,1.3951,87075.0],["1988-07-15",1.3951,1.4079,1.3823,1.3951,19238.0],["1988-07-18",1.3951,1.3951,1.3439,1.3439,102263.0],["1988-07-19",1.3439,1.3951,1.3439,1.3951,123019.0],["1988-07-20",1.3951,1.3951,1.3823,1.3951,19238.0],["1988-07-21",1.3823,1.3823,1.3695,1.3695,22275.0],["1988-07-22",1.3695,1.3823,1.3695,1.3823,11138.0],["1988-07-25",1.3823,1.3951,1.3695,1.3823,48600.0],["1988-07-26",1.3823,1.3951,1.3695,1.3695,9113.0],["1988-07-27",1.3567,1.3567,1.3567,1.3567,29869.0],["1988-07-28",1.3567,1.3823,1.3439,1.3823,24806.0],["1988-07-29",1.3823,1.4207,1.3823,1.4207,110363.0],["1988-08-01",1.4207,1.4719,1.4079,1.4335,208575.0],["1988-08-02",1.4335,1.4463,1.4207,1.4335,66825.0],["1988-08-03",1.4335,1.4463,1.4335,1.4463,149850.0],["1988-08-04",1.4463,1.4719,1.4463,1.4463,17719.0],["1988-08-05",1.4463,1.4591,1.4463,1.4463,7088.0],["1988-08-08",1.4463,1.4463,1.4335,1.4335,67331.0],["1988-08-09",1.4335,1.4463,1.4335,1.4335,87581.0],["1988-08-10",1.4335,1.4463,1.3823,1.3823,68850.0],["1988-08-11",1.3823,1.4079,1.3695,1.3951,62775.0],["1988-08-12",1.3951,1.4079,1.3823,1.4079,92644.0],["1988-08-15",1.4079,1.4079,1.3823,1.3823,80494.0],["1988-08-16",1.3823,1.3951,1.3823,1.3823,24806.0],["1988-08-17",1.3823,1.4079,1.3823,1.4079,62269.0],["1988-08-18",1.3951,1.3951,1.3439,1.3567,212119.0],["1988-08-19",1.3695,1.3823,1.3695,1.3823,11644.0],["1988-08-22",1.3567,1.3567,1.3567,1.3567,5063.0],["1988-08-23",1.3567,1.3823,1.3567,1.3823,56700.0],["1988-08-24",1.3823,1.3951,1.3823,1.3823,140738.0],["1988-08-25",1.3823,1.4207,1.3823,1.4207,35944.0],["1988-08-26",1.4207,1.4207,1.4079,1.4207,1519.0],["1988-08-29",1.4207,1.4207,1.3951,1.3951,1519.0],["1988-08-30",1.3951,1.4079,1.3823,1.4079,15694.0],["1988-08-31",1.4079,1.4079,1.3823,1.3823,8100.0],["1988-09-01",1.3823,1.4079,1.3695,1.3695,59231.0],["1988-09-02",1.3695,1.3823,1.3567,1.3823,41513.0],["1988-09-06",1.3823,1.4207,1.3823,1.3951,24806.0],["1988-09-07",1.3951,1.4207,1.3951,1.3951,25313.0],["1988-09-08",1.3951,1.3951,1.3951,1.3951,61256.0],["1988-09-09",1.4017,1.4146,1.3889,1.4146,54675.0],["1988-09-12",1.4146,1.4275,1.4017,1.4275,8100.0],["1988-09-13",1.4017,1.4017,1.4017,1.4017,15188.0],["1988-09-14",1.4017,1.4275,1.3889,1.4275,44044.0],["1988-09-15",1.4275,1.4275,1.4275,1.4275,9113.0],["1988-09-16",1.4146,1.4146,1.4017,1.4017,10631.0],["1988-09-19",1.4146,1.4275,1.4146,1.4275,19744.0],["1988-09-20",1.4275,1.4275,1.4146,1.4275,4050.0],["1988-09-21",1.4275,1.4403,1.4146,1.4403,93150.0],["1988-09-22",1.4403,1.4532,1.4403,1.4403,107831.0],["1988-09-23",1.4403,1.4532,1.4403,1.4403,40500.0],["1988-09-26",1.4403,1.466,1.4403,1.466,31894.0],["1988-09-27",1.466,1.466,1.4532,1.466,15188.0],["1988-09-28",1.466,1.4789,1.466,1.4789,13163.0],["1988-09-29",1.4789,1.4789,1.466,1.4789,19744.0],["1988-09-30",1.4789,1.4789,1.466,1.4789,48094.0],["1988-10-03",1.466,1.466,1.466,1.466,2025.0],["1988-10-04",1.4918,1.5046,1.4918,1.4918,13669.0],["1988-10-05",1.4918,1.5175,1.4789,1.4918,58219.0],["1988-10-06",1.4918,1.5303,1.4918,1.5046,23794.0],["1988-10-07",1.5303,1.5561,1.5303,1.5432,69356.0],["1988-10-10",1.5432,1.5432,1.5175,1.5175,12150.0],["1988-10-11",1.5304,1.5689,1.5304,1.5689,59231.0],["1988-10-12",1.5432,1.5432,1.5175,1.5432,9113.0],["1988-10-13",1.5432,1.5432,1.5175,1.5175,4556.0],["1988-10-14",1.5175,1.5304,1.5175,1.5304,16200.0],["1988-10-17",1.5303,1.5432,1.5046,1.5432,20756.0],["1988-10-18",1.5432,1.5432,1.5303,1.5432,9113.0],["1988-10-19",1.5432,1.5432,1.5175,1.5304,47588.0],["1988-10-20",1.5304,1.5561,1.5175,1.5304,15694.0],["1988-10-21",1.5303,1.5432,1.5175,1.5432,11644.0],["1988-10-24",1.5432,1.5561,1.5432,1.5432,8100.0],["1988-10-25",1.5432,1.5561,1.5175,1.5432,24300.0],["1988-10-26",1.5432,1.5561,1.5175,1.5175,41006.0],["1988-10-27",1.5175,1.5432,1.5175,1.5175,12656.0],["1988-10-28",1.5046,1.5046,1.5046,1.5046,8100.0],["1988-10-31",1.5046,1.5175,1.4918,1.5046,25819.0],["1988-11-01",1.5046,1.5046,1.5046,1.5046,13163.0],["1988-11-02",1.5046,1.5304,1.5046,1.5304,36956.0],["1988-11-03",1.5432,1.5561,1.5432,1.5432,54169.0],["1988-11-04",1.5432,1.5561,1.5175,1.5304,57713.0],["1988-11-07",1.5304,1.5304,1.5175,1.5175,44044.0],["1988-11-08",1.5175,1.5175,1.4918,1.5046,24300.0],["1988-11-09",1.4918,1.4918,1.466,1.466,7594.0],["1988-11-10",1.466,1.466,1.4403,1.4403,19744.0],["1988-11-11",1.4275,1.4275,1.4017,1.4017,23794.0],["1988-11-14",1.4017,1.4275,1.4017,1.4017,9113.0],["1988-11-15",1.4017,1.4532,1.3889,1.4532,23794.0],["1988-11-16",1.4532,1.4532,1.4275,1.4403,39994.0],["1988-11-17",1.4403,1.4403,1.3889,1.3889,66319.0],["1988-11-18",1.3889,1.3889,1.3632,1.376,15694.0],["1988-11-21",1.376,1.4146,1.376,1.4146,43031.0],["1988-11-22",1.4146,1.4275,1.3889,1.4017,7594.0],["1988-11-23",1.4017,1.4017,1.3889,1.3889,6581.0],["1988-11-25",1.4017,1.4146,1.4017,1.4146,11138.0],["1988-11-28",1.4146,1.4146,1.4017,1.4017,7088.0],["1988-11-29",1.4146,1.4403,1.4146,1.4146,4556.0],["1988-11-30",1.4146,1.4403,1.4146,1.4146,10631.0],["1988-12-01",1.4275,1.4532,1.4275,1.4532,73406.0],["1988-12-02",1.4403,1.4403,1.4403,1.4403,106313.0],["1988-12-05",1.4403,1.466,1.4275,1.4275,36956.0],["1988-12-06",1.4403,1.4403,1.4403,1.4403,3544.0],["1988-12-07",1.4403,1.4789,1.4275,1.4532,96188.0],["1988-12-08",1.4532,1.4532,1.4403,1.4403,10631.0],["1988-12-09",1.4341,1.4341,1.4083,1.4341,25819.0],["1988-12-12",1.4341,1.46,1.4341,1.4341,10125.0],["1988-12-13",1.4341,1.447,1.4083,1.4212,28856.0],["1988-12-14",1.4212,1.447,1.4212,1.4212,4050.0],["1988-12-15",1.4212,1.4212,1.3954,1.3954,12150.0],["1988-12-16",1.4083,1.4212,1.3954,1.4083,9113.0],["1988-12-19",1.4341,1.447,1.4083,1.4212,22781.0],["1988-12-20",1.4212,1.447,1.4083,1.447,197944.0],["1988-12-21",1.46,1.46,1.4341,1.447,33919.0],["1988-12-22",1.447,1.46,1.4341,1.447,145294.0],["1988-12-23",1.4212,1.4341,1.4212,1.4212,9619.0],["1988-12-27",1.4341,1.4341,1.4212,1.4341,24300.0],["1988-12-28",1.4212,1.4341,1.4083,1.4083,24806.0],["1988-12-29",1.4212,1.4341,1.3954,1.3954,42019.0],["1988-12-30",1.3954,1.4858,1.3954,1.4858,88088.0],["1989-01-03",1.4858,1.4987,1.4729,1.4729,25819.0],["1989-01-04",1.4858,1.5116,1.4858,1.4987,12150.0],["1989-01-05",1.4858,1.5116,1.4729,1.4858,23288.0],["1989-01-06",1.4987,1.4987,1.4858,1.4987,8100.0],["1989-01-09",1.4858,1.4987,1.4729,1.4729,16200.0],["1989-01-10",1.4987,1.5246,1.4858,1.5246,47081.0],["1989-01-11",1.5375,1.5504,1.5375,1.5375,7594.0],["1989-01-12",1.5504,1.5762,1.5504,1.5504,37463.0],["1989-01-13",1.5375,1.5504,1.5246,1.5246,72900.0],["1989-01-16",1.5375,1.5375,1.4987,1.5246,14681.0],["1989-01-17",1.5246,1.5246,1.4987,1.5246,19744.0],["1989-01-18",1.5116,1.5246,1.4858,1.4987,20250.0],["1989-01-19",1.4987,1.5246,1.4987,1.5246,9619.0],["1989-01-20",1.5116,1.5116,1.4729,1.5116,11138.0],["1989-01-23",1.4858,1.5246,1.4858,1.5246,41006.0],["1989-01-24",1.5375,1.5375,1.5246,1.5246,8606.0],["1989-01-25",1.5375,1.5633,1.5375,1.5504,16200.0],["1989-01-26",1.5504,1.5633,1.5375,1.5375,27844.0],["1989-01-27",1.5375,1.5504,1.5246,1.5504,14175.0],["1989-01-30",1.5504,1.6408,1.5504,1.615,136688.0],["1989-01-31",1.6279,1.6408,1.6021,1.6408,20756.0],["1989-02-01",1.615,1.6408,1.6021,1.6279,81506.0],["1989-02-02",1.615,1.6408,1.6021,1.6279,36956.0],["1989-02-03",1.615,1.615,1.6021,1.6021,24806.0],["1989-02-06",1.6021,1.615,1.5762,1.6021,89606.0],["1989-02-07",1.5892,1.6021,1.5762,1.5892,24806.0],["1989-02-08",1.5892,1.6021,1.5892,1.6021,14175.0],["1989-02-09",1.5762,1.5892,1.5633,1.5762,11138.0],["1989-02-10",1.5633,1.5892,1.5633,1.5892,17719.0],["1989-02-13",1.5633,1.5762,1.5504,1.5762,27338.0],["1989-02-14",1.5504,1.5892,1.5504,1.5892,10125.0],["1989-02-15",1.5633,1.5762,1.4858,1.4987,100744.0],["1989-02-16",1.4987,1.5116,1.4729,1.4729,29869.0],["1989-02-17",1.4729,1.4858,1.46,1.4858,17719.0],["1989-02-21",1.4729,1.4858,1.447,1.4729,46069.0],["1989-02-22",1.46,1.46,1.4341,1.4341,40500.0],["1989-02-23",1.447,1.447,1.4212,1.4212,19744.0],["1989-02-24",1.4083,1.4212,1.3954,1.4212,77456.0],["1989-02-27",1.4083,1.4341,1.3695,1.3824,34931.0],["1989-02-28",1.3954,1.4083,1.3566,1.4083,28856.0],["1989-03-01",1.3954,1.4083,1.3695,1.4083,29869.0],["1989-03-02",1.3954,1.3954,1.3824,1.3954,3544.0],["1989-03-03",1.3954,1.4341,1.3954,1.4341,22781.0],["1989-03-06",1.4341,1.4341,1.4083,1.4212,13669.0],["1989-03-07",1.4212,1.4212,1.4083,1.4083,14681.0],["1989-03-08",1.4212,1.4212,1.3954,1.4083,16200.0],["1989-03-09",1.415,1.428,1.3891,1.428,6075.0],["1989-03-10",1.441,1.441,1.428,1.428,8100.0],["1989-03-13",1.428,1.428,1.3891,1.415,46069.0],["1989-03-14",1.415,1.428,1.4021,1.415,318431.0],["1989-03-15",1.428,1.428,1.428,1.428,26325.0],["1989-03-16",1.415,1.428,1.415,1.428,8100.0],["1989-03-17",1.3891,1.415,1.3761,1.4021,24806.0],["1989-03-20",1.4021,1.415,1.3761,1.3891,10125.0],["1989-03-21",1.4021,1.415,1.3891,1.4021,214650.0],["1989-03-22",1.4021,1.4021,1.3891,1.4021,12656.0],["1989-03-23",1.4021,1.415,1.3891,1.415,19238.0],["1989-03-27",1.415,1.428,1.4021,1.415,10125.0],["1989-03-28",1.4021,1.415,1.4021,1.4021,4050.0],["1989-03-29",1.415,1.415,1.3761,1.3891,307800.0],["1989-03-30",1.3891,1.3891,1.3761,1.3761,95175.0],["1989-03-31",1.3761,1.3891,1.3761,1.3891,9113.0],["1989-04-03",1.4021,1.4021,1.3761,1.3761,17719.0],["1989-04-04",1.3891,1.3891,1.3761,1.3761,13669.0],["1989-04-05",1.3891,1.3891,1.3761,1.3891,16200.0],["1989-04-06",1.3761,1.3891,1.3761,1.3891,82013.0],["1989-04-07",1.3761,1.3891,1.3761,1.3761,9619.0],["1989-04-10",1.3761,1.4021,1.3631,1.3891,37463.0],["1989-04-11",1.4021,1.4021,1.4021,1.4021,14681.0],["1989-04-12",1.4021,1.415,1.4021,1.4021,49613.0],["1989-04-13",1.4021,1.415,1.4021,1.4021,44044.0],["1989-04-14",1.428,1.428,1.415,1.428,15188.0],["1989-04-17",1.428,1.441,1.428,1.441,46069.0],["1989-04-18",1.441,1.454,1.428,1.428,50119.0],["1989-04-19",1.428,1.428,1.3891,1.4021,98213.0],["1989-04-20",1.4021,1.4021,1.2722,1.2852,407025.0],["1989-04-21",1.2722,1.2852,1.2203,1.2463,521438.0],["1989-04-24",1.2463,1.2722,1.2333,1.2722,117956.0],["1989-04-25",1.2722,1.2852,1.2463,1.2593,128081.0],["1989-04-26",1.2593,1.2852,1.2593,1.2852,106313.0],["1989-04-27",1.2722,1.2982,1.2593,1.2722,49106.0],["1989-04-28",1.2722,1.2722,1.2463,1.2593,351844.0],["1989-05-01",1.2593,1.2852,1.2463,1.2463,34425.0],["1989-05-02",1.2593,1.2982,1.2593,1.2982,199969.0],["1989-05-03",1.2982,1.2982,1.2722,1.2852,151369.0],["1989-05-04",1.2722,1.2852,1.2593,1.2593,566494.0],["1989-05-05",1.2722,1.3242,1.2593,1.3112,717863.0],["1989-05-08",1.3112,1.3242,1.2982,1.3242,35438.0],["1989-05-09",1.2982,1.3112,1.2982,1.2982,40500.0],["1989-05-10",1.2852,1.3112,1.2852,1.2982,14175.0],["1989-05-11",1.3112,1.3112,1.2852,1.2852,13669.0],["1989-05-12",1.3112,1.3242,1.2593,1.2722,93656.0],["1989-05-15",1.2722,1.2852,1.2463,1.2593,63281.0],["1989-05-16",1.2593,1.2722,1.2463,1.2593,797850.0],["1989-05-17",1.2593,1.3112,1.2593,1.2982,141750.0],["1989-05-18",1.3112,1.3242,1.2852,1.2852,50119.0],["1989-05-19",1.2982,1.3242,1.2852,1.2852,71888.0],["1989-05-22",1.2852,1.2982,1.2722,1.2722,51131.0],["1989-05-23",1.2852,1.2852,1.2333,1.2463,89606.0],["1989-05-24",1.2593,1.2593,1.1814,1.2073,3455156.0],["1989-05-25",1.2203,1.2593,1.2073,1.2333,677363.0],["1989-05-26",1.2203,1.2593,1.2203,1.2463,61763.0],["1989-05-30",1.2593,1.2852,1.2463,1.2593,67331.0],["1989-05-31",1.2333,1.2593,1.2203,1.2593,251100.0],["1989-06-01",1.2722,1.2722,1.2333,1.2463,64800.0],["1989-06-02",1.2463,1.2463,1.2203,1.2203,156431.0],["1989-06-05",1.2333,1.2333,1.1943,1.1943,75938.0],["1989-06-06",1.2073,1.2203,1.1943,1.2203,131625.0],["1989-06-07",1.2722,1.3501,1.2722,1.3242,476381.0],["1989-06-08",1.2982,1.3631,1.2982,1.3631,167569.0],["1989-06-09",1.3699,1.3829,1.3568,1.3699,72900.0],["1989-06-12",1.3568,1.3699,1.3308,1.3438,133144.0],["1989-06-13",1.3438,1.3699,1.3308,1.3438,157950.0],["1989-06-14",1.3568,1.3568,1.3177,1.3438,48600.0],["1989-06-15",1.3438,1.3438,1.3047,1.3308,210600.0],["1989-06-16",1.3438,1.3568,1.3177,1.3568,90113.0],["1989-06-19",1.3568,1.3568,1.3308,1.3438,185794.0],["1989-06-20",1.3438,1.3438,1.3308,1.3308,20250.0],["1989-06-21",1.3438,1.3438,1.3047,1.3177,211106.0],["1989-06-22",1.3308,1.3308,1.3177,1.3308,19238.0],["1989-06-23",1.3308,1.3308,1.3047,1.3177,27844.0],["1989-06-26",1.2916,1.2916,1.2003,1.2264,1037813.0],["1989-06-27",1.2394,1.2525,1.2264,1.2525,447019.0],["1989-06-28",1.2525,1.2525,1.2264,1.2394,246544.0],["1989-06-29",1.2525,1.2655,1.2264,1.2655,168581.0],["1989-06-30",1.2525,1.2786,1.2264,1.2786,83025.0],["1989-07-03",1.2525,1.2655,1.2394,1.2525,113400.0],["1989-07-05",1.2655,1.2655,1.2394,1.2655,204525.0],["1989-07-06",1.2655,1.2655,1.2394,1.2525,102263.0],["1989-07-07",1.2525,1.3177,1.2394,1.3047,239963.0],["1989-07-10",1.2916,1.3047,1.2525,1.2786,332100.0],["1989-07-11",1.2916,1.3177,1.2786,1.3177,70875.0],["1989-07-12",1.3177,1.3308,1.3047,1.3177,32906.0],["1989-07-13",1.3177,1.3308,1.2786,1.2916,108844.0],["1989-07-14",1.3047,1.3177,1.2916,1.3047,38475.0],["1989-07-17",1.3047,1.3177,1.2786,1.2916,38475.0],["1989-07-18",1.3047,1.3047,1.2655,1.2786,62269.0],["1989-07-19",1.2916,1.2916,1.2786,1.2916,96694.0],["1989-07-20",1.2916,1.2916,1.2655,1.2916,78469.0],["1989-07-21",1.3047,1.3047,1.2916,1.3047,39488.0],["1989-07-24",1.3047,1.3177,1.2916,1.3177,46575.0],["1989-07-25",1.3177,1.3177,1.2655,1.2786,126056.0],["1989-07-26",1.2786,1.3047,1.2786,1.3047,78975.0],["1989-07-27",1.3047,1.3308,1.2916,1.3308,97200.0],["1989-07-28",1.3177,1.3308,1.3047,1.3047,134663.0],["1989-07-31",1.3177,1.3308,1.3047,1.3177,51131.0],["1989-08-01",1.3047,1.3308,1.3047,1.3308,38981.0],["1989-08-02",1.3308,1.3308,1.3177,1.3308,50625.0],["1989-08-03",1.3308,1.3308,1.3047,1.3047,32906.0],["1989-08-04",1.3177,1.3177,1.3047,1.3047,38981.0],["1989-08-07",1.3047,1.3308,1.3047,1.3308,21769.0],["1989-08-08",1.3308,1.3699,1.3177,1.3568,64800.0],["1989-08-09",1.3568,1.3568,1.3047,1.3308,53663.0],["1989-08-10",1.3308,1.3308,1.3177,1.3177,41513.0],["1989-08-11",1.3308,1.3308,1.3177,1.3177,16200.0],["1989-08-14",1.3177,1.3308,1.3177,1.3308,75938.0],["1989-08-15",1.3308,1.3438,1.3177,1.3177,74925.0],["1989-08-16",1.3177,1.3308,1.3047,1.3047,119475.0],["1989-08-17",1.3047,1.3047,1.2525,1.2525,151875.0],["1989-08-18",1.2394,1.2786,1.2394,1.2786,136688.0],["1989-08-21",1.2916,1.3047,1.2786,1.3047,37969.0],["1989-08-22",1.2916,1.2916,1.2655,1.2786,93150.0],["1989-08-23",1.2916,1.2916,1.2525,1.2655,102263.0],["1989-08-24",1.2525,1.2916,1.2525,1.2916,74419.0],["1989-08-25",1.2916,1.3047,1.2916,1.3047,79481.0],["1989-08-28",1.2786,1.3047,1.2786,1.2916,68344.0],["1989-08-29",1.3047,1.3177,1.2655,1.2786,44550.0],["1989-08-30",1.2916,1.3177,1.2916,1.3047,29869.0],["1989-08-31",1.2916,1.3047,1.2916,1.3047,31894.0],["1989-09-01",1.3047,1.3047,1.2786,1.3047,47081.0],["1989-09-05",1.2786,1.3047,1.2786,1.2916,36450.0],["1989-09-06",1.3047,1.3047,1.2786,1.2786,30881.0],["1989-09-07",1.2916,1.3047,1.2916,1.3047,123019.0],["1989-09-08",1.3047,1.3177,1.2916,1.3177,84544.0],["1989-09-11",1.3245,1.3376,1.3114,1.3376,43031.0],["1989-09-12",1.3376,1.3376,1.3114,1.3376,30881.0],["1989-09-13",1.3376,1.3376,1.2983,1.2983,58725.0],["1989-09-14",1.3114,1.3114,1.2852,1.2852,55181.0],["1989-09-15",1.2983,1.2983,1.2852,1.2852,66825.0],["1989-09-18",1.2852,1.2983,1.2852,1.2983,43031.0],["1989-09-19",1.2983,1.2983,1.259,1.2721,169088.0],["1989-09-20",1.2721,1.2721,1.2458,1.259,127575.0],["1989-09-21",1.2721,1.2721,1.2327,1.2458,312356.0],["1989-09-22",1.2458,1.2458,1.2196,1.2458,75938.0],["1989-09-25",1.2458,1.2458,1.2327,1.2327,61763.0],["1989-09-26",1.2458,1.2458,1.2327,1.2458,28856.0],["1989-09-27",1.2327,1.2327,1.2196,1.2327,55688.0],["1989-09-28",1.2327,1.2327,1.2065,1.2065,113906.0],["1989-09-29",1.2196,1.2196,1.1803,1.2065,555356.0],["1989-10-02",1.2065,1.2458,1.1934,1.2458,219713.0],["1989-10-03",1.2327,1.259,1.2327,1.2327,21769.0],["1989-10-04",1.259,1.2852,1.259,1.2852,49106.0],["1989-10-05",1.2852,1.2852,1.2327,1.259,109856.0],["1989-10-06",1.259,1.259,1.2327,1.259,673313.0],["1989-10-09",1.259,1.2852,1.259,1.2721,78469.0],["1989-10-10",1.2721,1.2721,1.2458,1.2458,50119.0],["1989-10-11",1.259,1.259,1.2458,1.259,38475.0],["1989-10-12",1.259,1.259,1.2458,1.259,21769.0],["1989-10-13",1.259,1.259,1.2458,1.2458,198956.0],["1989-10-16",1.1934,1.2327,1.1803,1.2196,323494.0],["1989-10-17",1.2196,1.2327,1.2065,1.2196,36450.0],["1989-10-18",1.2196,1.2327,1.2065,1.2196,35438.0],["1989-10-19",1.2327,1.2327,1.2327,1.2327,24300.0],["1989-10-20",1.2327,1.2327,1.2065,1.2196,90619.0],["1989-10-23",1.2327,1.2327,1.2065,1.2065,72900.0],["1989-10-24",1.2196,1.2196,1.1934,1.1934,75938.0],["1989-10-25",1.1934,1.2065,1.1934,1.1934,219206.0],["1989-10-26",1.2065,1.2196,1.1934,1.2196,247556.0],["1989-10-27",1.2327,1.2327,1.2065,1.2327,27844.0],["1989-10-30",1.2327,1.2458,1.2196,1.2458,27338.0],["1989-10-31",1.259,1.259,1.2327,1.2458,48094.0],["1989-11-01",1.2458,1.259,1.2458,1.259,66825.0],["1989-11-02",1.259,1.259,1.2458,1.259,23794.0],["1989-11-03",1.2721,1.2852,1.259,1.259,61256.0],["1989-11-06",1.259,1.2852,1.259,1.2721,143269.0],["1989-11-07",1.2852,1.2852,1.2721,1.2852,29869.0],["1989-11-08",1.3114,1.3114,1.2721,1.2983,107831.0],["1989-11-09",1.2852,1.2983,1.2852,1.2852,60244.0],["1989-11-10",1.2852,1.2983,1.2852,1.2983,25819.0],["1989-11-13",1.2983,1.2983,1.2852,1.2983,52650.0],["1989-11-14",1.2852,1.3114,1.2852,1.2852,30881.0],["1989-11-15",1.2852,1.2983,1.2852,1.2983,66825.0],["1989-11-16",1.2983,1.2983,1.2852,1.2983,29363.0],["1989-11-17",1.2852,1.2983,1.2852,1.2983,92644.0],["1989-11-20",1.2852,1.2983,1.2852,1.2852,43031.0],["1989-11-21",1.2983,1.2983,1.2852,1.2852,88088.0],["1989-11-22",1.2852,1.2983,1.2852,1.2852,34931.0],["1989-11-24",1.3114,1.3245,1.2983,1.3245,39994.0],["1989-11-27",1.3376,1.3376,1.3245,1.3376,37463.0],["1989-11-28",1.3245,1.3376,1.3114,1.3114,23794.0],["1989-11-29",1.3245,1.3376,1.3114,1.3245,72394.0],["1989-11-30",1.2983,1.2983,1.2852,1.2983,51638.0],["1989-12-01",1.2721,1.2983,1.2721,1.2852,20756.0],["1989-12-04",1.2983,1.3245,1.2983,1.3114,35438.0],["1989-12-05",1.3114,1.3639,1.3114,1.3245,41513.0],["1989-12-06",1.3114,1.3245,1.2983,1.2983,24806.0],["1989-12-07",1.3114,1.3114,1.2983,1.3114,75938.0],["1989-12-08",1.3114,1.3376,1.3114,1.3114,17719.0],["1989-12-11",1.3183,1.3183,1.2919,1.2919,93656.0],["1989-12-12",1.2919,1.3315,1.2919,1.3183,29869.0],["1989-12-13",1.3315,1.3446,1.3183,1.3315,51638.0],["1989-12-14",1.3183,1.3183,1.2919,1.2919,74419.0],["1989-12-15",1.3051,1.3183,1.2787,1.2787,71381.0],["1989-12-18",1.2787,1.2919,1.2787,1.2787,31388.0],["1989-12-19",1.2655,1.3051,1.2655,1.2655,37463.0],["1989-12-20",1.2919,1.2919,1.2655,1.2655,9113.0],["1989-12-21",1.2524,1.3051,1.2524,1.3051,57206.0],["1989-12-22",1.2919,1.3051,1.2919,1.3051,9619.0],["1989-12-26",1.3183,1.3183,1.2919,1.3051,24806.0],["1989-12-27",1.3051,1.3183,1.2919,1.2919,8606.0],["1989-12-28",1.3051,1.3183,1.3051,1.3051,31388.0],["1989-12-29",1.3051,1.371,1.3051,1.3446,91631.0],["1990-01-02",1.3578,1.3842,1.3446,1.371,64294.0],["1990-01-03",1.371,1.3974,1.3578,1.3974,49106.0],["1990-01-04",1.3974,1.3974,1.3578,1.371,51638.0],["1990-01-05",1.371,1.371,1.3446,1.3446,49613.0],["1990-01-08",1.3315,1.3446,1.3183,1.3446,32906.0],["1990-01-09",1.3183,1.3446,1.3183,1.3315,54675.0],["1990-01-10",1.3051,1.3315,1.2919,1.3051,65306.0],["1990-01-11",1.3051,1.3315,1.2919,1.3051,29363.0],["1990-01-12",1.3183,1.3183,1.2787,1.2787,57206.0],["1990-01-15",1.2655,1.2787,1.2524,1.2524,68344.0],["1990-01-16",1.2392,1.2919,1.2128,1.2919,101756.0],["1990-01-17",1.3051,1.3183,1.2919,1.3051,35438.0],["1990-01-18",1.3183,1.3183,1.2787,1.2787,25819.0],["1990-01-19",1.2919,1.3051,1.2655,1.2919,41513.0],["1990-01-22",1.2655,1.2919,1.2524,1.2655,57206.0],["1990-01-23",1.2787,1.2787,1.226,1.226,1299038.0],["1990-01-24",1.226,1.226,1.1996,1.1996,54169.0],["1990-01-25",1.2128,1.226,1.1996,1.2128,18731.0],["1990-01-26",1.1996,1.226,1.1996,1.2128,22781.0],["1990-01-29",1.1864,1.1996,1.1601,1.1733,44550.0],["1990-01-30",1.1733,1.1733,1.1337,1.1337,43538.0],["1990-01-31",1.1469,1.1601,1.1205,1.1337,24806.0],["1990-02-01",1.1337,1.1469,1.1205,1.1469,17719.0],["1990-02-02",1.1337,1.1601,1.1337,1.1469,8100.0],["1990-02-05",1.1337,1.1601,1.1337,1.1337,11138.0],["1990-02-06",1.1205,1.1601,1.1205,1.1601,48600.0],["1990-02-07",1.1601,1.226,1.1601,1.226,156431.0],["1990-02-08",1.2392,1.2524,1.226,1.2392,31894.0],["1990-02-09",1.2524,1.2524,1.2128,1.226,24300.0],["1990-02-12",1.2392,1.2392,1.1996,1.226,21769.0],["1990-02-13",1.226,1.226,1.1469,1.1601,32400.0],["1990-02-14",1.1469,1.1601,1.1205,1.1601,330075.0],["1990-02-15",1.1864,1.2128,1.1864,1.2128,7088.0],["1990-02-16",1.2128,1.2128,1.1601,1.1864,301219.0],["1990-02-20",1.1733,1.1864,1.1601,1.1864,49106.0],["1990-02-21",1.1864,1.1996,1.1733,1.1864,60750.0],["1990-02-22",1.1996,1.1996,1.1733,1.1733,24806.0],["1990-02-23",1.1601,1.1996,1.1601,1.1996,38981.0],["1990-02-26",1.1864,1.2128,1.1733,1.1864,32400.0],["1990-02-27",1.1996,1.2128,1.1864,1.2128,96188.0],["1990-02-28",1.1996,1.2128,1.1733,1.2128,61256.0],["1990-03-01",1.1996,1.226,1.1864,1.2128,52144.0],["1990-03-02",1.1996,1.2128,1.1864,1.2128,36956.0],["1990-03-05",1.1864,1.1996,1.1864,1.1996,23288.0],["1990-03-06",1.1996,1.1996,1.1864,1.1864,13669.0],["1990-03-07",1.1864,1.2128,1.1864,1.2128,404494.0],["1990-03-08",1.2128,1.2128,1.1996,1.2128,37969.0],["1990-03-09",1.1932,1.2197,1.1932,1.2197,11138.0],["1990-03-12",1.2197,1.2197,1.1932,1.1932,21263.0],["1990-03-13",1.1932,1.2064,1.1932,1.2064,40500.0],["1990-03-14",1.1932,1.2064,1.1667,1.1667,32400.0],["1990-03-15",1.1667,1.1667,1.1534,1.1667,13669.0],["1990-03-16",1.1667,1.1932,1.1667,1.1932,163013.0],["1990-03-19",1.1799,1.1799,1.1402,1.1534,49106.0],["1990-03-20",1.1667,1.1932,1.1534,1.1932,94163.0],["1990-03-21",1.1932,1.2462,1.1932,1.2197,52144.0],["1990-03-22",1.2197,1.2462,1.1932,1.2462,23288.0],["1990-03-23",1.233,1.2462,1.2197,1.2197,42525.0],["1990-03-26",1.2197,1.233,1.2197,1.2197,21263.0],["1990-03-27",1.2064,1.233,1.2064,1.2064,11138.0],["1990-03-28",1.2064,1.2197,1.1799,1.2197,39488.0],["1990-03-29",1.2197,1.2197,1.1932,1.2064,25313.0],["1990-03-30",1.2064,1.2197,1.1932,1.2064,161494.0],["1990-04-02",1.1932,1.2064,1.1932,1.2064,41006.0],["1990-04-03",1.2197,1.233,1.2064,1.2197,46575.0],["1990-04-04",1.2064,1.2197,1.2064,1.2064,30375.0],["1990-04-05",1.2197,1.233,1.2197,1.2197,19744.0],["1990-04-06",1.2197,1.233,1.2064,1.2064,18731.0],["1990-04-09",1.2197,1.2197,1.1932,1.2064,24300.0],["1990-04-10",1.2064,1.2197,1.1932,1.2197,30881.0],["1990-04-11",1.2197,1.2197,1.1932,1.2197,28856.0],["1990-04-12",1.2197,1.2197,1.1932,1.2197,23794.0],["1990-04-16",1.233,1.233,1.2197,1.2197,27844.0],["1990-04-17",1.2197,1.2197,1.1932,1.1932,32906.0],["1990-04-18",1.2197,1.2197,1.1799,1.2064,237938.0],["1990-04-19",1.2197,1.2992,1.2197,1.2727,92644.0],["1990-04-20",1.2727,1.2727,1.2727,1.2727,62775.0],["1990-04-23",1.2727,1.2727,1.2462,1.2462,52650.0],["1990-04-24",1.2727,1.2727,1.2462,1.2595,25313.0],["1990-04-25",1.2727,1.2727,1.2462,1.2727,9113.0],["1990-04-26",1.286,1.3125,1.2727,1.2727,126056.0],["1990-04-27",1.3125,1.3125,1.2727,1.2992,28350.0],["1990-04-30",1.2992,1.2992,1.286,1.286,16706.0],["1990-05-01",1.286,1.286,1.2595,1.2595,9113.0],["1990-05-02",1.2462,1.286,1.2462,1.286,54675.0],["1990-05-03",1.286,1.3258,1.286,1.3258,151875.0],["1990-05-04",1.3125,1.339,1.3125,1.3125,23288.0],["1990-05-07",1.3258,1.3788,1.3258,1.3655,45056.0],["1990-05-08",1.3788,1.4186,1.3655,1.3788,75431.0],["1990-05-09",1.3788,1.3788,1.339,1.3523,15694.0],["1990-05-10",1.339,1.3523,1.339,1.3523,21263.0],["1990-05-11",1.3523,1.3655,1.339,1.3655,24300.0],["1990-05-14",1.3523,1.3655,1.3258,1.339,29869.0],["1990-05-15",1.339,1.3655,1.339,1.339,14681.0],["1990-05-16",1.3523,1.3523,1.339,1.339,14681.0],["1990-05-17",1.339,1.4053,1.339,1.3921,83531.0],["1990-05-18",1.3921,1.4053,1.3788,1.3921,94669.0],["1990-05-21",1.4053,1.4451,1.4053,1.4318,111375.0],["1990-05-22",1.4451,1.4451,1.4186,1.4186,87075.0],["1990-05-23",1.4186,1.4186,1.3921,1.3921,42525.0],["1990-05-24",1.4186,1.4186,1.3921,1.4053,12656.0],["1990-05-25",1.3921,1.3921,1.3523,1.3523,26325.0],["1990-05-29",1.3523,1.3788,1.3523,1.3788,28856.0],["1990-05-30",1.3788,1.3921,1.3788,1.3788,85050.0],["1990-05-31",1.3788,1.4053,1.3788,1.3788,24300.0],["1990-06-01",1.3788,1.3788,1.3523,1.3788,36450.0],["1990-06-04",1.3921,1.4053,1.3788,1.3921,21769.0],["1990-06-05",1.3921,1.4186,1.3788,1.3788,15694.0],["1990-06-06",1.3921,1.3921,1.3788,1.3921,12150.0],["1990-06-07",1.4053,1.4053,1.339,1.3523,27338.0],["1990-06-08",1.3523,1.3523,1.3523,1.3523,7088.0],["1990-06-11",1.3459,1.3725,1.3459,1.3725,31894.0],["1990-06-12",1.3592,1.3725,1.3459,1.3592,19744.0],["1990-06-13",1.3459,1.3725,1.3459,1.3592,11644.0],["1990-06-14",1.3592,1.3992,1.3592,1.3992,20250.0],["1990-06-15",1.3859,1.3859,1.3592,1.3592,12656.0],["1990-06-18",1.3592,1.3859,1.3592,1.3592,14681.0],["1990-06-19",1.3859,1.3859,1.3592,1.3859,144788.0],["1990-06-20",1.3725,1.3992,1.3725,1.3859,10631.0],["1990-06-21",1.3725,1.3859,1.3592,1.3725,12656.0],["1990-06-22",1.3725,1.3992,1.3725,1.3725,33413.0],["1990-06-25",1.3725,1.3859,1.3725,1.3725,34425.0],["1990-06-26",1.3859,1.3992,1.3725,1.3725,62775.0],["1990-06-27",1.3725,1.3992,1.3725,1.3859,48600.0],["1990-06-28",1.3725,1.4658,1.3725,1.4658,197944.0],["1990-06-29",1.4791,1.5191,1.4525,1.5058,116944.0],["1990-07-02",1.5058,1.5058,1.4658,1.4791,72900.0],["1990-07-03",1.4791,1.5058,1.4525,1.4658,43031.0],["1990-07-05",1.4791,1.4791,1.4791,1.4791,5569.0],["1990-07-06",1.4658,1.4925,1.4392,1.4658,52144.0],["1990-07-09",1.4791,1.4791,1.4658,1.4791,19744.0],["1990-07-10",1.4791,1.4791,1.4392,1.4791,41513.0],["1990-07-11",1.4925,1.5191,1.4925,1.5191,91125.0],["1990-07-12",1.5058,1.5458,1.4925,1.5458,100744.0],["1990-07-13",1.5324,1.5591,1.5191,1.5191,308306.0],["1990-07-16",1.5324,1.5324,1.5191,1.5191,25313.0],["1990-07-17",1.5191,1.5458,1.5191,1.5191,31388.0],["1990-07-18",1.5191,1.5458,1.4925,1.5191,85556.0],["1990-07-19",1.5191,1.5324,1.5058,1.5324,84544.0],["1990-07-20",1.5324,1.5324,1.4791,1.4791,55688.0],["1990-07-23",1.4658,1.4658,1.4125,1.4125,48600.0],["1990-07-24",1.4125,1.4258,1.3725,1.3992,82519.0],["1990-07-25",1.4258,1.4392,1.4125,1.4392,37463.0],["1990-07-26",1.4258,1.4392,1.3992,1.3992,19238.0],["1990-07-27",1.3992,1.4125,1.3992,1.3992,9619.0],["1990-07-30",1.3992,1.4258,1.3859,1.4258,97706.0],["1990-07-31",1.4125,1.4392,1.4125,1.4392,34931.0],["1990-08-01",1.4392,1.4392,1.4125,1.4258,8606.0],["1990-08-02",1.4125,1.4125,1.3859,1.3992,32906.0],["1990-08-03",1.3859,1.3859,1.3725,1.3725,98719.0],["1990-08-06",1.3459,1.3459,1.2926,1.3059,146813.0],["1990-08-07",1.3326,1.3459,1.3192,1.3459,178200.0],["1990-08-08",1.3592,1.3859,1.3459,1.3592,56700.0],["1990-08-09",1.3859,1.3859,1.3725,1.3725,132638.0],["1990-08-10",1.3725,1.3725,1.3592,1.3725,26325.0],["1990-08-13",1.3326,1.3725,1.3326,1.3725,103781.0],["1990-08-14",1.3592,1.3859,1.3592,1.3725,18225.0],["1990-08-15",1.3859,1.4125,1.3859,1.3859,59231.0],["1990-08-16",1.3592,1.3859,1.3592,1.3725,30881.0],["1990-08-17",1.3592,1.3592,1.3326,1.3459,21263.0],["1990-08-20",1.3326,1.3326,1.2793,1.3192,23794.0],["1990-08-21",1.2926,1.3059,1.2659,1.2926,62269.0],["1990-08-22",1.3192,1.3192,1.2793,1.2926,24300.0],["1990-08-23",1.2926,1.2926,1.226,1.2393,131119.0],["1990-08-24",1.2393,1.2659,1.2393,1.2526,44550.0],["1990-08-27",1.2659,1.3059,1.2659,1.2793,64294.0],["1990-08-28",1.2793,1.2793,1.2526,1.2659,14681.0],["1990-08-29",1.2526,1.2659,1.2526,1.2659,10125.0],["1990-08-30",1.2659,1.2793,1.2659,1.2793,42525.0],["1990-08-31",1.2659,1.3059,1.2659,1.2926,27844.0],["1990-09-04",1.2793,1.2926,1.2659,1.2793,14175.0],["1990-09-05",1.2659,1.2793,1.2659,1.2659,28350.0],["1990-09-06",1.2793,1.2926,1.2793,1.2793,26325.0],["1990-09-07",1.2793,1.3192,1.2793,1.3059,17213.0],["1990-09-10",1.2995,1.3129,1.2995,1.2995,24300.0],["1990-09-11",1.3129,1.3129,1.2995,1.2995,8606.0],["1990-09-12",1.2995,1.2995,1.2995,1.2995,25313.0],["1990-09-13",1.2995,1.2995,1.2995,1.2995,31894.0],["1990-09-14",1.3129,1.3397,1.3129,1.3263,9113.0],["1990-09-17",1.3129,1.3129,1.2995,1.3129,11644.0],["1990-09-18",1.3129,1.3263,1.2995,1.2995,40500.0],["1990-09-19",1.2995,1.3263,1.2995,1.3129,29869.0],["1990-09-20",1.3129,1.3129,1.2861,1.2861,25819.0],["1990-09-21",1.2995,1.2995,1.2325,1.2325,123525.0],["1990-09-24",1.2191,1.2191,1.1655,1.1655,105806.0],["1990-09-25",1.1655,1.1655,1.1655,1.1655,94669.0],["1990-09-26",1.1789,1.2057,1.1789,1.1923,21263.0],["1990-09-27",1.1923,1.2191,1.1789,1.1789,42019.0],["1990-09-28",1.1789,1.1923,1.1655,1.1789,128588.0],["1990-10-01",1.2057,1.2057,1.1923,1.2057,60244.0],["1990-10-02",1.2057,1.2057,1.2057,1.2057,33413.0],["1990-10-03",1.2191,1.2325,1.2057,1.2057,18225.0],["1990-10-04",1.2057,1.2325,1.2057,1.2191,37463.0],["1990-10-05",1.2057,1.2191,1.1923,1.2191,30375.0],["1990-10-08",1.2593,1.2593,1.2325,1.2325,18731.0],["1990-10-09",1.2459,1.2459,1.2325,1.2325,10125.0],["1990-10-10",1.2191,1.2459,1.2057,1.2459,21263.0],["1990-10-11",1.2459,1.2459,1.2057,1.2191,39488.0],["1990-10-12",1.2191,1.2459,1.2191,1.2191,83531.0],["1990-10-15",1.2191,1.2325,1.2191,1.2325,18731.0],["1990-10-16",1.2191,1.2191,1.2057,1.2191,46575.0],["1990-10-17",1.2325,1.2325,1.2057,1.2191,17719.0],["1990-10-18",1.2593,1.2593,1.2459,1.2593,113400.0],["1990-10-19",1.2861,1.3397,1.2861,1.3263,23288.0],["1990-10-22",1.3129,1.4066,1.3129,1.3665,105806.0],["1990-10-23",1.42,1.42,1.3799,1.42,72394.0],["1990-10-24",1.3933,1.3933,1.3665,1.3665,24300.0],["1990-10-25",1.3531,1.3531,1.3397,1.3397,16200.0],["1990-10-26",1.3263,1.3531,1.3263,1.3531,8606.0],["1990-10-29",1.3531,1.3531,1.3129,1.3129,15188.0],["1990-10-30",1.2861,1.2861,1.2593,1.2861,13669.0],["1990-10-31",1.2727,1.2727,1.2593,1.2593,9113.0],["1990-11-01",1.2459,1.3129,1.2325,1.3129,241988.0],["1990-11-02",1.3263,1.3665,1.2995,1.2995,51638.0],["1990-11-05",1.3263,1.3665,1.3129,1.3665,19744.0],["1990-11-06",1.3397,1.3531,1.3397,1.3397,3038.0],["1990-11-07",1.3129,1.3531,1.2995,1.2995,10125.0],["1990-11-08",1.3263,1.3397,1.2861,1.3263,33919.0],["1990-11-09",1.2995,1.3397,1.2995,1.3397,17719.0],["1990-11-12",1.2995,1.3665,1.2995,1.3665,46069.0],["1990-11-13",1.3799,1.4468,1.3665,1.4066,111375.0],["1990-11-14",1.3799,1.42,1.3799,1.42,8606.0],["1990-11-15",1.42,1.42,1.3531,1.3665,22781.0],["1990-11-16",1.3665,1.3933,1.3665,1.3799,115931.0],["1990-11-19",1.3799,1.4468,1.3799,1.42,42019.0],["1990-11-20",1.42,1.487,1.42,1.4736,51638.0],["1990-11-21",1.487,1.554,1.4602,1.5138,218194.0],["1990-11-23",1.5004,1.5406,1.5004,1.5138,587756.0],["1990-11-26",1.5138,1.5138,1.5004,1.5138,16200.0],["1990-11-27",1.5004,1.5272,1.4736,1.5138,36956.0],["1990-11-28",1.5004,1.554,1.5004,1.5272,142256.0],["1990-11-29",1.5272,1.554,1.5272,1.5406,274894.0],["1990-11-30",1.5138,1.554,1.5004,1.5406,23288.0],["1990-12-03",1.5406,1.5808,1.5406,1.5406,95175.0],["1990-12-04",1.5272,1.554,1.4736,1.5272,125550.0],["1990-12-05",1.5406,1.5406,1.5004,1.5138,12150.0],["1990-12-06",1.5272,1.5406,1.487,1.487,177188.0],["1990-12-07",1.5004,1.5406,1.5004,1.5272,68344.0],["1990-12-10",1.5208,1.5477,1.5208,1.5477,24806.0],["1990-12-11",1.5342,1.588,1.5073,1.5611,102769.0],["1990-12-12",1.5477,1.588,1.5342,1.5342,72394.0],["1990-12-13",1.5477,1.5611,1.5477,1.5477,33413.0],["1990-12-14",1.5611,1.5611,1.5208,1.5208,86569.0],["1990-12-17",1.5342,1.5342,1.5208,1.5208,42019.0],["1990-12-18",1.5342,1.5342,1.5208,1.5208,6075.0],["1990-12-19",1.5073,1.6015,1.5073,1.5611,106313.0],["1990-12-20",1.588,1.615,1.5611,1.5746,110363.0],["1990-12-21",1.588,1.615,1.5746,1.5746,68344.0],["1990-12-24",1.5611,1.588,1.5611,1.588,18731.0],["1990-12-26",1.5746,1.588,1.5746,1.588,6581.0],["1990-12-27",1.5611,1.5746,1.5477,1.5611,19744.0],["1990-12-28",1.588,1.588,1.5746,1.5746,14681.0],["1990-12-31",1.6015,1.615,1.588,1.615,14175.0],["1991-01-02",1.615,1.6284,1.588,1.6015,98719.0],["1991-01-03",1.615,1.615,1.5746,1.588,131625.0],["1991-01-04",1.6015,1.6015,1.5611,1.5611,21263.0],["1991-01-07",1.5611,1.5746,1.5477,1.5477,98213.0],["1991-01-08",1.5477,1.5746,1.5477,1.5477,116944.0],["1991-01-09",1.5746,1.588,1.5611,1.5611,65813.0],["1991-01-10",1.5477,1.615,1.5477,1.5477,74419.0],["1991-01-11",1.5611,1.5611,1.5611,1.5611,29363.0],["1991-01-14",1.5477,1.5611,1.5208,1.5611,41006.0],["1991-01-15",1.5477,1.5477,1.5208,1.5208,28350.0],["1991-01-16",1.5208,1.5477,1.5208,1.5208,19744.0],["1991-01-17",1.5611,1.5746,1.5342,1.5611,44044.0],["1991-01-18",1.5611,1.5611,1.5342,1.5611,42019.0],["1991-01-21",1.5208,1.5208,1.5208,1.5208,22275.0],["1991-01-22",1.5208,1.5477,1.5208,1.5208,45563.0],["1991-01-23",1.5208,1.5208,1.5073,1.5208,24806.0],["1991-01-24",1.5073,1.5746,1.5073,1.5477,277931.0],["1991-01-25",1.5342,1.5746,1.5342,1.5746,41006.0],["1991-01-28",1.5342,1.5611,1.5342,1.5611,65306.0],["1991-01-29",1.5477,1.588,1.5477,1.588,6581.0],["1991-01-30",1.588,1.615,1.5611,1.5746,48600.0],["1991-01-31",1.5746,1.6419,1.5611,1.615,70369.0],["1991-02-01",1.6284,1.6957,1.6284,1.6957,198956.0],["1991-02-04",1.6553,1.7092,1.6284,1.6284,149850.0],["1991-02-05",1.6419,1.6957,1.6419,1.6688,142763.0],["1991-02-06",1.6688,1.6823,1.588,1.588,112388.0],["1991-02-07",1.615,1.763,1.615,1.7495,403481.0],["1991-02-08",1.763,1.8303,1.763,1.8034,611550.0],["1991-02-11",1.8034,1.8841,1.8034,1.8572,393863.0],["1991-02-12",1.8707,1.9245,1.8707,1.911,523463.0],["1991-02-13",1.8841,2.0187,1.8841,1.9649,581681.0],["1991-02-14",1.938,1.9649,1.8438,1.8841,266794.0],["1991-02-15",1.8841,1.938,1.8841,1.938,190350.0],["1991-02-19",1.9245,1.9245,1.8841,1.8976,166050.0],["1991-02-20",1.8707,1.938,1.8707,1.938,204525.0],["1991-02-21",1.911,1.938,1.8976,1.9245,106313.0],["1991-02-22",1.8976,1.9245,1.8841,1.8976,91125.0],["1991-02-25",1.9245,1.938,1.911,1.9245,98719.0],["1991-02-26",1.911,1.938,1.911,1.911,561938.0],["1991-02-27",1.9245,1.9245,1.8976,1.911,171619.0],["1991-02-28",1.9245,1.9245,1.8841,1.9245,297169.0],["1991-03-01",1.9245,1.9245,1.8572,1.8707,76444.0],["1991-03-04",1.8572,1.911,1.8572,1.911,247556.0],["1991-03-05",1.938,1.9918,1.9245,1.938,410569.0],["1991-03-06",1.9514,2.0187,1.938,2.0052,287550.0],["1991-03-07",1.9783,2.0052,1.9783,1.9918,180731.0],["1991-03-08",1.9918,2.0456,1.9918,2.0187,119981.0],["1991-03-11",1.9852,2.0527,1.9717,2.0257,102769.0],["1991-03-12",2.0257,2.0257,1.9447,1.9447,300713.0],["1991-03-13",1.9177,1.9852,1.9177,1.9852,153394.0],["1991-03-14",1.9852,1.9987,1.9582,1.9582,47588.0],["1991-03-15",1.9717,1.9852,1.9582,1.9582,59738.0],["1991-03-18",1.9447,1.9717,1.9177,1.9447,106819.0],["1991-03-19",1.9312,1.9717,1.9042,1.9717,287044.0],["1991-03-20",1.9717,2.0122,1.9582,1.9987,171113.0],["1991-03-21",1.9717,2.0797,1.9717,2.0662,307294.0],["1991-03-22",2.0933,2.1338,2.0797,2.1338,156938.0],["1991-03-25",2.1068,2.1608,2.1068,2.1473,318938.0],["1991-03-26",2.1473,2.1608,2.1203,2.1338,78975.0],["1991-03-27",2.1068,2.1338,2.0392,2.0797,98213.0],["1991-03-28",2.0797,2.1203,2.0662,2.0933,46575.0],["1991-04-01",2.1203,2.1203,2.0527,2.0527,44044.0],["1991-04-02",2.0527,2.0933,2.0527,2.0797,56700.0],["1991-04-03",2.1068,2.1473,2.0797,2.1203,53156.0],["1991-04-04",2.0933,2.1203,2.0797,2.1068,61763.0],["1991-04-05",2.1338,2.1473,2.0392,2.0797,88088.0],["1991-04-08",2.0527,2.1203,2.0527,2.1068,128081.0],["1991-04-09",2.0933,2.1203,2.0797,2.1068,72394.0],["1991-04-10",2.1068,2.1338,2.0797,2.1338,51638.0],["1991-04-11",2.1608,2.3093,2.1608,2.3093,254138.0],["1991-04-12",2.3634,2.3634,2.2148,2.2148,222244.0],["1991-04-15",2.2418,2.2688,2.2148,2.2283,23794.0],["1991-04-16",2.2148,2.2553,2.1743,2.2013,58725.0],["1991-04-17",2.2013,2.2958,2.1203,2.1473,177694.0],["1991-04-18",2.0797,2.1338,2.0797,2.1338,128081.0],["1991-04-19",2.1068,2.2283,2.1068,2.2283,146306.0],["1991-04-22",2.1608,2.2148,2.1608,2.1878,114919.0],["1991-04-23",2.1608,2.1878,2.1203,2.1473,58725.0],["1991-04-24",2.1473,2.1473,2.0797,2.1473,73406.0],["1991-04-25",2.1473,2.1473,2.0933,2.1203,42019.0],["1991-04-26",2.1068,2.1068,2.0797,2.0797,27844.0],["1991-04-29",2.1068,2.1338,2.0933,2.1338,76444.0],["1991-04-30",2.0797,2.0933,1.9717,2.0392,155925.0],["1991-05-01",2.0392,2.0392,2.0392,2.0392,37463.0],["1991-05-02",2.0527,2.0933,2.0527,2.0933,51638.0],["1991-05-03",2.0933,2.0933,2.0797,2.0797,24300.0],["1991-05-06",2.0933,2.1608,2.0933,2.1473,73406.0],["1991-05-07",2.1338,2.1878,2.1338,2.1608,152888.0],["1991-05-08",2.1608,2.1743,2.1203,2.1473,75938.0],["1991-05-09",2.1203,2.1338,2.1068,2.1068,28350.0],["1991-05-10",2.1338,2.1878,2.1338,2.1608,186300.0],["1991-05-13",2.1608,2.2013,2.1473,2.1878,236419.0],["1991-05-14",2.1608,2.1878,2.1338,2.1608,119981.0],["1991-05-15",2.1608,2.1878,2.1068,2.1338,242494.0],["1991-05-16",2.1068,2.1203,2.0392,2.0797,84544.0],["1991-05-17",2.0662,2.1338,2.0662,2.1068,231356.0],["1991-05-20",2.0797,2.1068,2.0797,2.1068,58219.0],["1991-05-21",2.1068,2.1068,2.0392,2.0392,218194.0],["1991-05-22",2.0122,2.1203,1.9987,2.1203,133650.0],["1991-05-23",2.1068,2.1473,2.1068,2.1338,27844.0],["1991-05-24",2.1338,2.1338,2.1203,2.1203,9619.0],["1991-05-28",2.1473,2.2013,2.1473,2.1878,152888.0],["1991-05-29",2.2148,2.3093,2.2148,2.3093,462713.0],["1991-05-30",2.2823,2.3634,2.2823,2.3363,211106.0],["1991-05-31",2.3769,2.4039,2.3498,2.3634,240975.0],["1991-06-03",2.3498,2.4039,2.3498,2.3904,278944.0],["1991-06-04",2.3769,2.4309,2.3769,2.4039,254138.0],["1991-06-05",2.4174,2.4984,2.3904,2.4849,213638.0],["1991-06-06",2.4714,2.5119,2.4579,2.4849,115931.0],["1991-06-07",2.4849,2.5119,2.4714,2.4984,239456.0],["1991-06-10",2.493,2.493,2.4659,2.4794,82519.0],["1991-06-11",2.5065,2.5065,2.4794,2.493,96694.0],["1991-06-12",2.493,2.5201,2.493,2.5201,66825.0],["1991-06-13",2.493,2.5201,2.493,2.493,69863.0],["1991-06-14",2.5336,2.5743,2.5336,2.5743,352350.0],["1991-06-17",2.5743,2.6014,2.5607,2.5607,186300.0],["1991-06-18",2.5472,2.5607,2.5472,2.5472,59738.0],["1991-06-19",2.5336,2.5472,2.5201,2.5201,84544.0],["1991-06-20",2.5201,2.5607,2.5201,2.5607,67838.0],["1991-06-21",2.5607,2.5607,2.493,2.5472,106819.0],["1991-06-24",2.5607,2.5878,2.5336,2.5878,72394.0],["1991-06-25",2.5607,2.5743,2.493,2.5336,96188.0],["1991-06-26",2.5065,2.5065,2.4794,2.493,93656.0],["1991-06-27",2.5201,2.5336,2.493,2.493,83531.0],["1991-06-28",2.5201,2.5201,2.493,2.493,73406.0],["1991-07-01",2.5065,2.5472,2.493,2.5201,125044.0],["1991-07-02",2.5065,2.5472,2.5065,2.5201,63281.0],["1991-07-03",2.5065,2.5201,2.5065,2.5065,55181.0],["1991-07-05",2.5065,2.5607,2.493,2.5472,63281.0],["1991-07-08",2.5201,2.5472,2.493,2.5472,122513.0],["1991-07-09",2.5472,2.5472,2.5065,2.5201,43538.0],["1991-07-10",2.5201,2.5472,2.5065,2.5336,51638.0],["1991-07-11",2.5472,2.5743,2.5201,2.5743,160988.0],["1991-07-12",2.6149,2.7504,2.6149,2.7233,271856.0],["1991-07-15",2.7504,2.7911,2.6827,2.7098,351338.0],["1991-07-16",2.7098,2.7098,2.6556,2.7098,340706.0],["1991-07-17",2.6623,2.7233,2.642,2.6827,60413.0],["1991-07-18",2.703,2.7436,2.6623,2.7233,118800.0],["1991-07-19",2.7436,2.8452,2.7233,2.7436,269325.0],["1991-07-22",2.7843,2.8046,2.7436,2.7436,121163.0],["1991-07-23",2.7233,2.764,2.642,2.7233,170775.0],["1991-07-24",2.6827,2.7233,2.6623,2.703,76275.0],["1991-07-25",2.6623,2.7233,2.642,2.703,101250.0],["1991-07-26",2.6623,2.7233,2.6623,2.7233,68850.0],["1991-07-29",2.7436,2.764,2.703,2.703,99563.0],["1991-07-30",2.703,2.7436,2.6623,2.6623,60075.0],["1991-07-31",2.6623,2.6827,2.5201,2.642,129263.0],["1991-08-01",2.6623,2.6827,2.581,2.581,206550.0],["1991-08-02",2.6217,2.6827,2.6217,2.6623,72900.0],["1991-08-05",2.6014,2.6827,2.6014,2.6827,137025.0],["1991-08-06",2.7233,2.764,2.6827,2.764,110700.0],["1991-08-07",2.764,2.8046,2.764,2.8046,146475.0],["1991-08-08",2.8249,2.9062,2.8249,2.8859,124200.0],["1991-08-09",2.9062,2.9469,2.8249,2.8249,91463.0],["1991-08-12",2.8452,2.9469,2.8452,2.9265,51300.0],["1991-08-13",2.9265,2.9469,2.8859,2.8859,155925.0],["1991-08-14",2.8859,2.9265,2.8859,2.9265,113738.0],["1991-08-15",2.9265,2.9265,2.8656,2.8656,47588.0],["1991-08-16",2.8452,2.9062,2.7843,2.7843,89775.0],["1991-08-19",2.703,2.7436,2.5201,2.642,313538.0],["1991-08-20",2.6827,2.8859,2.6827,2.8859,70538.0],["1991-08-21",2.8859,2.9672,2.8452,2.9672,187313.0],["1991-08-22",2.9875,3.0485,2.9672,2.9875,177863.0],["1991-08-23",2.9875,3.0282,2.9265,2.9469,81000.0],["1991-08-26",2.9875,3.0078,2.9062,2.9672,57375.0],["1991-08-27",2.9875,2.9875,2.9062,2.9265,176850.0],["1991-08-28",2.9469,2.9469,2.8859,2.9062,54675.0],["1991-08-29",2.9062,2.9062,2.8249,2.8249,45225.0],["1991-08-30",2.8452,2.9062,2.8249,2.8859,52313.0],["1991-09-03",2.9265,2.9265,2.8859,2.9062,56363.0],["1991-09-04",2.9469,2.9469,2.8452,2.8859,160988.0],["1991-09-05",2.9062,2.9062,2.7843,2.8656,34763.0],["1991-09-06",2.8656,2.9672,2.7843,2.9062,106988.0],["1991-09-09",2.9265,2.9265,2.8656,2.9265,47925.0],["1991-09-10",2.9146,2.9146,2.8331,2.8535,94838.0],["1991-09-11",2.8127,2.8943,2.7923,2.8943,43200.0],["1991-09-12",2.8535,2.9146,2.8535,2.8535,26663.0],["1991-09-13",2.8535,2.8739,2.7312,2.7516,40163.0],["1991-09-16",2.7108,2.7923,2.7108,2.7923,55350.0],["1991-09-17",2.8127,2.8331,2.7312,2.7312,44888.0],["1991-09-18",2.7516,2.7516,2.6089,2.6497,139388.0],["1991-09-19",2.6497,2.6904,2.6293,2.6701,27338.0],["1991-09-20",2.6904,2.7516,2.6701,2.7108,50288.0],["1991-09-23",2.7516,2.8535,2.7108,2.7108,122850.0],["1991-09-24",2.7312,2.7312,2.6701,2.6701,72900.0],["1991-09-25",2.7108,2.7312,2.6701,2.7108,54338.0],["1991-09-26",2.7516,2.7923,2.7108,2.772,265275.0],["1991-09-27",2.7923,2.8331,2.7923,2.8331,374288.0],["1991-09-30",2.8739,2.9962,2.8535,2.9962,726638.0],["1991-10-01",3.0369,3.1185,3.0165,3.0981,512663.0],["1991-10-02",3.0981,3.2408,3.0573,3.1592,453263.0],["1991-10-03",3.2,3.2,3.0369,3.0981,294638.0],["1991-10-04",3.1388,3.1796,3.0981,3.1592,314213.0],["1991-10-07",3.2408,3.2815,3.1796,3.2204,188663.0],["1991-10-08",3.2408,3.4446,3.2204,3.363,265613.0],["1991-10-09",3.3834,3.4242,3.363,3.3834,223763.0],["1991-10-10",3.363,3.3834,3.2204,3.2611,216675.0],["1991-10-11",3.2204,3.363,3.2204,3.363,93150.0],["1991-10-14",3.363,3.4038,3.363,3.3834,66488.0],["1991-10-15",3.4038,3.4038,3.3223,3.3427,143438.0],["1991-10-16",3.3427,3.4038,3.2408,3.3834,225788.0],["1991-10-17",3.4242,3.628,3.4038,3.5261,304425.0],["1991-10-18",3.5873,3.6076,3.5057,3.5669,179888.0],["1991-10-21",3.5872,3.6688,3.5465,3.6688,134325.0],["1991-10-22",3.7503,3.8318,3.6688,3.7299,313200.0],["1991-10-23",3.7503,3.7503,3.7095,3.7095,75600.0],["1991-10-24",3.6688,3.6892,3.3834,3.4242,201825.0],["1991-10-25",3.4446,3.4446,3.3019,3.3427,101588.0],["1991-10-28",3.363,3.4242,3.363,3.4242,282488.0],["1991-10-29",3.465,3.6892,3.465,3.6484,99900.0],["1991-10-30",3.6484,3.9134,3.6484,3.7911,322988.0],["1991-10-31",3.8115,3.9541,3.7911,3.9541,260550.0],["1991-11-01",3.9541,3.9541,3.7911,3.8318,310838.0],["1991-11-04",3.8115,3.8726,3.7911,3.8522,120825.0],["1991-11-05",3.893,3.893,3.8318,3.8522,70875.0],["1991-11-06",3.8726,3.8726,3.6688,3.6892,125213.0],["1991-11-07",3.7503,3.7911,3.5872,3.628,229838.0],["1991-11-08",3.5872,3.7095,3.5465,3.628,120150.0],["1991-11-11",3.628,3.6688,3.5872,3.6076,104288.0],["1991-11-12",3.6484,3.7707,3.6484,3.7503,90450.0],["1991-11-13",3.7095,3.7299,3.5872,3.6484,119138.0],["1991-11-14",3.6892,3.7503,3.6484,3.6688,54000.0],["1991-11-15",3.628,3.7299,3.5057,3.5261,126900.0],["1991-11-18",3.465,3.5057,3.2204,3.4853,230513.0],["1991-11-19",3.4853,3.4853,3.2611,3.3834,221738.0],["1991-11-20",3.3834,3.4242,3.3834,3.4242,67500.0],["1991-11-21",3.3834,3.4242,3.363,3.4038,60413.0],["1991-11-22",3.3834,3.4242,3.2815,3.3223,151538.0],["1991-11-25",3.363,3.4038,3.3019,3.363,84038.0],["1991-11-26",3.363,3.4242,3.3223,3.4242,76950.0],["1991-11-27",3.3427,3.4038,3.2815,3.3019,53325.0],["1991-11-29",3.2815,3.3019,3.2,3.2,73913.0],["1991-12-02",3.2,3.2815,3.1796,3.2611,210600.0],["1991-12-03",3.3834,3.465,3.3834,3.4242,204525.0],["1991-12-04",3.465,3.5057,3.4446,3.465,49275.0],["1991-12-05",3.4853,3.5465,3.4446,3.5057,34763.0],["1991-12-06",3.465,3.465,3.363,3.3834,86400.0],["1991-12-09",3.4242,3.4853,3.363,3.4242,117450.0],["1991-12-10",3.3918,3.3918,3.351,3.351,39825.0],["1991-12-11",3.3918,3.4327,3.351,3.3714,70875.0],["1991-12-12",3.351,3.3918,3.351,3.3714,172800.0],["1991-12-13",3.4123,3.5144,3.4123,3.494,53325.0],["1991-12-16",3.4531,3.494,3.4123,3.4327,154913.0],["1991-12-17",3.4327,3.4327,3.3101,3.3918,116100.0],["1991-12-18",3.351,3.3918,3.3305,3.351,93150.0],["1991-12-19",3.351,3.3714,3.3101,3.3305,68175.0],["1991-12-20",3.3305,3.3714,3.3101,3.3101,136013.0],["1991-12-23",3.351,3.4123,3.3305,3.351,173475.0],["1991-12-24",3.351,3.3918,3.3305,3.351,61425.0],["1991-12-26",3.351,3.4123,3.351,3.351,66825.0],["1991-12-27",3.3305,3.3918,3.3101,3.3101,177188.0],["1991-12-30",3.3101,3.3305,3.2284,3.3305,209588.0],["1991-12-31",3.3101,3.3305,3.2897,3.3101,116100.0],["1992-01-02",3.3101,3.4531,3.2897,3.4123,137363.0],["1992-01-03",3.3918,3.5144,3.3918,3.4736,135338.0],["1992-01-06",3.4736,3.5144,3.3918,3.5144,162338.0],["1992-01-07",3.4736,3.5349,3.4531,3.4736,212963.0],["1992-01-08",3.494,3.494,3.4123,3.4123,145800.0],["1992-01-09",3.4327,3.5349,3.4123,3.4736,127238.0],["1992-01-10",3.494,3.494,3.4123,3.4123,167738.0],["1992-01-13",3.3918,3.4123,3.3101,3.351,148838.0],["1992-01-14",3.3101,3.3101,3.0036,3.1466,838013.0],["1992-01-15",3.2284,3.2488,3.1671,3.2284,369900.0],["1992-01-16",3.2284,3.2488,3.1262,3.2079,399263.0],["1992-01-17",3.2488,3.351,3.2079,3.3101,306788.0],["1992-01-20",3.351,3.4327,3.3305,3.4327,348638.0],["1992-01-21",3.351,3.5144,3.351,3.4327,176175.0],["1992-01-22",3.4327,3.5349,3.4123,3.4531,161663.0],["1992-01-23",3.5144,3.5553,3.4123,3.4123,185625.0],["1992-01-24",3.4123,3.4327,3.3714,3.4123,195750.0],["1992-01-27",3.4123,3.4736,3.3101,3.3305,134663.0],["1992-01-28",3.351,3.3918,3.2692,3.2692,97538.0],["1992-01-29",3.3101,3.3101,3.1058,3.1671,215325.0],["1992-01-30",3.1262,3.2079,3.0649,3.1671,212625.0],["1992-01-31",3.1875,3.3305,3.1875,3.3101,73238.0],["1992-02-03",3.351,3.4327,3.3305,3.3305,118800.0],["1992-02-04",3.3918,3.4736,3.3714,3.3714,149850.0],["1992-02-05",3.3305,3.4123,3.3305,3.351,74250.0],["1992-02-06",3.3918,3.4327,3.351,3.351,111375.0],["1992-02-07",3.3918,3.4123,3.2897,3.2897,77625.0],["1992-02-10",3.3305,3.3714,3.3101,3.3714,49950.0],["1992-02-11",3.3305,3.3714,3.2897,3.351,73575.0],["1992-02-12",3.351,3.351,3.2897,3.3101,38138.0],["1992-02-13",3.2692,3.3101,3.2488,3.2692,75938.0],["1992-02-14",3.3101,3.3101,3.2284,3.2284,37125.0],["1992-02-18",3.2692,3.2692,3.2284,3.2692,52988.0],["1992-02-19",3.2284,3.2488,3.1875,3.2079,120150.0],["1992-02-20",3.2488,3.2692,3.2079,3.2284,124875.0],["1992-02-21",3.1875,3.2488,3.0649,3.1058,141075.0],["1992-02-24",3.1058,3.1466,3.0445,3.0649,153900.0],["1992-02-25",2.9832,3.024,2.881,3.0036,277763.0],["1992-02-26",3.0445,3.1058,3.024,3.0853,82013.0],["1992-02-27",3.0649,3.0649,2.9832,3.024,64463.0],["1992-02-28",3.0649,3.0649,2.9627,3.024,110025.0],["1992-03-02",3.0445,3.0853,3.0445,3.0853,140738.0],["1992-03-03",3.0853,3.1262,3.0853,3.0853,109688.0],["1992-03-04",3.1058,3.1262,3.0853,3.1058,25313.0],["1992-03-05",3.0853,3.0853,3.0445,3.0445,62100.0],["1992-03-06",3.0853,3.1262,3.0036,3.024,167738.0],["1992-03-09",3.024,3.024,2.9627,2.9627,72900.0],["1992-03-10",2.9713,2.9918,2.8893,2.9508,79650.0],["1992-03-11",2.9508,2.9713,2.9303,2.9508,204525.0],["1992-03-12",2.9508,2.9508,2.9098,2.9303,108675.0],["1992-03-13",2.8893,2.8893,2.8073,2.8483,231525.0],["1992-03-16",2.8688,2.8688,2.7868,2.7868,52650.0],["1992-03-17",2.7868,2.8688,2.7663,2.8483,207563.0],["1992-03-18",2.8278,2.9303,2.8073,2.9098,313875.0],["1992-03-19",2.8688,2.9918,2.8483,2.9918,111038.0],["1992-03-20",3.0532,3.1147,3.0327,3.0327,475538.0],["1992-03-23",3.0532,3.0532,2.9508,3.0327,73575.0],["1992-03-24",3.0327,3.0327,2.9303,2.9303,182588.0],["1992-03-25",2.9303,2.9508,2.8688,2.8688,142088.0],["1992-03-26",2.9098,2.9918,2.9098,2.9713,182925.0],["1992-03-27",2.9713,2.9918,2.9508,2.9918,45563.0],["1992-03-30",2.9508,3.0737,2.9303,3.0327,88763.0],["1992-03-31",3.0737,3.1147,2.9918,3.1147,70200.0],["1992-04-01",3.1147,3.1147,3.0327,3.1147,54000.0],["1992-04-02",3.0737,3.1352,3.0532,3.0737,36788.0],["1992-04-03",3.0942,3.1147,3.0532,3.0737,69863.0],["1992-04-06",3.0327,3.0737,3.0327,3.0327,13500.0],["1992-04-07",3.0737,3.0737,2.9713,2.9918,46913.0],["1992-04-08",2.9713,2.9918,2.9713,2.9918,41175.0],["1992-04-09",3.0327,3.0327,2.9508,2.9918,57375.0],["1992-04-10",3.0327,3.0737,2.9918,3.0532,46238.0],["1992-04-13",3.0122,3.0737,3.0122,3.0327,49613.0],["1992-04-14",3.0532,3.0532,2.9918,3.0327,28688.0],["1992-04-15",2.9918,3.0327,2.9713,3.0122,76950.0],["1992-04-16",3.0327,3.0737,2.9918,3.0327,223763.0],["1992-04-20",2.9918,3.0327,2.9303,2.9508,149513.0],["1992-04-21",2.9303,2.9713,2.8688,2.8688,277763.0],["1992-04-22",2.8688,2.9508,2.8688,2.9508,514350.0],["1992-04-23",2.9508,2.9508,2.8483,2.9303,43875.0],["1992-04-24",2.9303,2.9508,2.8688,2.9303,35100.0],["1992-04-27",2.8893,2.9303,2.8688,2.9303,19913.0],["1992-04-28",2.9303,2.9508,2.8893,2.9508,41513.0],["1992-04-29",2.9303,2.9508,2.8893,2.9508,52313.0],["1992-04-30",2.9508,2.9508,2.8893,2.9508,25313.0],["1992-05-01",2.9098,2.9918,2.9098,2.9918,78300.0],["1992-05-04",2.9918,3.0327,2.9303,3.0122,50288.0],["1992-05-05",3.0327,3.0532,2.9508,2.9508,36788.0],["1992-05-06",2.9918,3.0122,2.9508,2.9918,45563.0],["1992-05-07",3.0327,3.0737,2.9918,2.9918,28013.0],["1992-05-08",3.0327,3.0327,2.9508,2.9713,38138.0],["1992-05-11",3.0122,3.0737,3.0122,3.0122,25650.0],["1992-05-12",3.0532,3.0532,3.0122,3.0122,11813.0],["1992-05-13",2.9918,3.0737,2.9918,3.0737,57713.0],["1992-05-14",3.0737,3.0737,2.9918,3.0122,14175.0],["1992-05-15",2.9713,2.9918,2.9508,2.9918,17888.0],["1992-05-18",3.0327,3.0327,2.9303,2.9918,46913.0],["1992-05-19",2.9508,2.9918,2.9508,2.9918,20925.0],["1992-05-20",2.9508,3.0122,2.9508,3.0122,17888.0],["1992-05-21",2.9713,2.9918,2.9303,2.9508,6075.0],["1992-05-22",2.9713,3.0327,2.9508,2.9508,98888.0],["1992-05-26",2.9918,3.0327,2.9713,2.9713,53325.0],["1992-05-27",2.9918,3.0122,2.9303,2.9918,43875.0],["1992-05-28",3.0122,3.0327,2.9713,3.0122,33750.0],["1992-05-29",2.9918,3.0122,2.9508,2.9508,63113.0],["1992-06-01",2.9508,2.9918,2.9098,2.9303,37125.0],["1992-06-02",2.9303,2.9508,2.8893,2.8893,35100.0],["1992-06-03",2.9098,2.9098,2.8893,2.9098,36450.0],["1992-06-04",2.8893,2.9303,2.8688,2.8893,18563.0],["1992-06-05",2.8893,2.9098,2.8278,2.8688,51975.0],["1992-06-08",2.8688,2.8688,2.8073,2.8688,63113.0],["1992-06-09",2.9001,2.9001,2.8384,2.8795,26663.0],["1992-06-10",2.8795,2.8795,2.7767,2.7767,49613.0],["1992-06-11",2.7561,2.8178,2.7561,2.7972,14175.0],["1992-06-12",2.7972,2.7972,2.7767,2.7972,8775.0],["1992-06-15",2.7767,2.7767,2.715,2.7767,438075.0],["1992-06-16",2.8178,2.9206,2.8178,2.9206,67500.0],["1992-06-17",2.8795,2.9001,2.8384,2.8589,174150.0],["1992-06-18",2.8384,2.8795,2.7972,2.7972,27000.0],["1992-06-19",2.8178,2.8795,2.8178,2.8384,27000.0],["1992-06-22",2.8178,2.8589,2.8178,2.8589,75600.0],["1992-06-23",2.8384,2.8589,2.7972,2.8178,138038.0],["1992-06-24",2.7972,2.8384,2.7561,2.8178,44888.0],["1992-06-25",2.8178,2.8384,2.7561,2.8384,44550.0],["1992-06-26",2.8178,2.8178,2.7767,2.8178,12825.0],["1992-06-29",2.8589,2.8795,2.7972,2.8384,39825.0],["1992-06-30",2.8384,2.8795,2.8178,2.8178,38138.0],["1992-07-01",2.8589,2.8795,2.8178,2.8384,65138.0],["1992-07-02",2.8795,2.8795,2.8178,2.8178,41513.0],["1992-07-06",2.8178,2.9001,2.7972,2.9001,63450.0],["1992-07-07",2.8795,2.9206,2.8795,2.9206,10125.0],["1992-07-08",2.9206,3.0029,2.9206,3.0029,34425.0],["1992-07-09",2.9618,3.0029,2.9001,2.9618,168413.0],["1992-07-10",2.9618,2.9823,2.8795,2.9412,25988.0],["1992-07-13",2.9412,2.9618,2.9001,2.9618,20250.0],["1992-07-14",2.9618,2.9618,2.9001,2.9206,8775.0],["1992-07-15",2.9206,3.0852,2.9206,3.0852,57713.0],["1992-07-16",3.0852,3.1263,3.0235,3.1263,39150.0],["1992-07-17",3.1057,3.1469,3.1057,3.1469,19913.0],["1992-07-20",3.1469,3.1469,3.044,3.1057,24300.0],["1992-07-21",3.1469,3.2909,3.1263,3.2292,135000.0],["1992-07-22",3.2292,3.2292,3.044,3.1057,68850.0],["1992-07-23",3.044,3.1057,3.044,3.0852,45225.0],["1992-07-24",3.044,3.0646,3.0235,3.0646,99225.0],["1992-07-27",3.0852,3.1263,3.044,3.0852,22275.0],["1992-07-28",3.1057,3.1057,3.0235,3.0852,20250.0],["1992-07-29",3.1057,3.1263,3.0646,3.1057,49950.0],["1992-07-30",3.1057,3.1263,3.1057,3.1057,17213.0],["1992-07-31",3.1057,3.1263,3.1057,3.1057,18900.0],["1992-08-03",3.1263,3.1263,3.0852,3.1263,44888.0],["1992-08-04",3.1263,3.1263,3.1057,3.1263,56025.0],["1992-08-05",3.1263,3.1263,3.0646,3.1057,59738.0],["1992-08-06",3.0646,3.0646,3.0235,3.0235,30375.0],["1992-08-07",3.0235,3.044,3.0235,3.0235,39488.0],["1992-08-10",3.0029,3.044,2.9412,3.044,100913.0],["1992-08-11",3.0029,3.0235,2.9618,3.0029,15188.0],["1992-08-12",2.9823,3.0029,2.9412,3.0029,68850.0],["1992-08-13",3.0029,3.0235,2.9618,3.0029,46913.0],["1992-08-14",2.9823,3.0235,2.9412,2.9618,38138.0],["1992-08-17",2.9618,3.0029,2.9206,2.9618,30038.0],["1992-08-18",2.9823,3.044,2.9618,3.0029,66488.0],["1992-08-19",3.0029,3.044,2.9412,2.9412,27338.0],["1992-08-20",2.9412,2.9823,2.9412,2.9412,32738.0],["1992-08-21",2.9823,2.9823,2.9412,2.9412,18900.0],["1992-08-24",2.9618,2.9618,2.9206,2.9618,17213.0],["1992-08-25",2.9206,2.9618,2.9206,2.9206,21600.0],["1992-08-26",2.9206,2.9618,2.9206,2.9412,10800.0],["1992-08-27",2.9618,3.0646,2.9618,3.0235,82013.0],["1992-08-28",3.0235,3.0235,2.9412,2.9618,11475.0],["1992-08-31",2.9618,2.9618,2.8384,2.8795,121163.0],["1992-09-01",2.8795,2.9412,2.8589,2.9412,46575.0],["1992-09-02",2.9618,2.9618,2.9618,2.9618,21938.0],["1992-09-03",2.9412,2.9618,2.9206,2.9618,115088.0],["1992-09-04",2.9206,2.9206,2.8589,2.9001,47925.0],["1992-09-08",2.9206,2.9206,2.8795,2.8795,26663.0],["1992-09-09",2.9109,2.9522,2.9109,2.9315,75263.0],["1992-09-10",2.9522,2.9728,2.9315,2.9522,38475.0],["1992-09-11",2.9728,2.9728,2.9315,2.9315,40838.0],["1992-09-14",2.9522,2.9728,2.9522,2.9728,40500.0],["1992-09-15",2.9522,2.9728,2.9315,2.9522,99225.0],["1992-09-16",2.9315,2.9522,2.9315,2.9315,8775.0],["1992-09-17",2.9522,2.9728,2.8696,2.8696,101588.0],["1992-09-18",2.8902,2.9109,2.8489,2.8902,52988.0],["1992-09-21",2.8902,2.8902,2.8077,2.8696,66150.0],["1992-09-22",2.8696,2.8902,2.8283,2.8489,27000.0],["1992-09-23",2.8489,2.8696,2.8077,2.8283,69863.0],["1992-09-24",2.8283,2.9315,2.8283,2.9315,70875.0],["1992-09-25",2.9109,2.9109,2.8902,2.9109,5063.0],["1992-09-28",2.8902,2.9109,2.8902,2.8902,28688.0],["1992-09-29",2.8902,2.9315,2.8902,2.8902,29363.0],["1992-09-30",2.8902,2.9728,2.8902,2.9728,261563.0],["1992-10-01",2.9522,2.9522,2.9315,2.9315,37125.0],["1992-10-02",2.9315,2.9728,2.9315,2.9728,102263.0],["1992-10-05",2.9728,3.0141,2.9522,2.9728,50288.0],["1992-10-06",3.0141,3.0347,2.9728,3.0347,283163.0],["1992-10-07",3.0347,3.0554,2.9935,3.0141,13838.0],["1992-10-08",3.0141,3.0554,3.0141,3.0554,38138.0],["1992-10-09",3.0141,3.0347,2.9935,3.0347,23288.0],["1992-10-12",3.0141,3.0347,3.0141,3.0141,25313.0],["1992-10-13",3.0141,3.0347,3.0141,3.0347,33750.0],["1992-10-14",3.0554,3.076,3.0347,3.0554,31725.0],["1992-10-15",3.0554,3.138,3.0554,3.138,116100.0],["1992-10-16",3.138,3.1793,3.1173,3.1586,13838.0],["1992-10-19",3.138,3.1793,3.138,3.1793,30038.0],["1992-10-20",3.2412,3.2825,3.2205,3.2618,101588.0],["1992-10-21",3.2618,3.2825,3.2412,3.2825,28688.0],["1992-10-22",3.2825,3.2825,3.2412,3.2825,28688.0],["1992-10-23",3.2825,3.2825,3.2205,3.2618,41513.0],["1992-10-26",3.2825,3.2825,3.2412,3.2412,33750.0],["1992-10-27",3.2618,3.2618,3.1999,3.2412,41175.0],["1992-10-28",3.2205,3.2618,3.1793,3.2618,37125.0],["1992-10-29",3.2412,3.427,3.2412,3.3857,135338.0],["1992-10-30",3.4063,3.4063,3.3444,3.3651,37125.0],["1992-11-02",3.3444,3.3651,3.3238,3.3238,23288.0],["1992-11-03",3.3651,3.3857,3.3444,3.3444,106988.0],["1992-11-04",3.3651,3.3651,3.3238,3.3444,163013.0],["1992-11-05",3.3238,3.3651,3.3238,3.3238,35775.0],["1992-11-06",3.3031,3.3238,3.2618,3.3238,28350.0],["1992-11-09",3.3651,3.4063,3.3238,3.3857,68850.0],["1992-11-10",3.3857,3.427,3.3444,3.4064,66825.0],["1992-11-11",3.4063,3.5715,3.4063,3.5715,74925.0],["1992-11-12",3.5715,3.5715,3.4889,3.4889,67838.0],["1992-11-13",3.4889,3.5302,3.4683,3.4889,36113.0],["1992-11-16",3.4683,3.5096,3.4476,3.4683,140738.0],["1992-11-17",3.4063,3.4476,3.3857,3.427,35438.0],["1992-11-18",3.4063,3.5096,3.4063,3.5096,32400.0],["1992-11-19",3.4683,3.5096,3.427,3.5096,73913.0],["1992-11-20",3.4683,3.6128,3.4683,3.5921,66825.0],["1992-11-23",3.5715,3.5921,3.5509,3.5921,50288.0],["1992-11-24",3.5921,3.6128,3.5509,3.5921,111713.0],["1992-11-25",3.5922,3.7573,3.5922,3.6954,126563.0],["1992-11-27",3.716,3.7573,3.6747,3.6954,31050.0],["1992-11-30",3.7367,3.7573,3.6747,3.716,44213.0],["1992-12-01",3.6747,3.7573,3.6541,3.7367,104288.0],["1992-12-02",3.7367,3.7367,3.6954,3.6954,69525.0],["1992-12-03",3.716,3.716,3.5715,3.5715,48263.0],["1992-12-04",3.5715,3.6334,3.5509,3.6128,36113.0],["1992-12-07",3.6334,3.6747,3.5921,3.6334,17213.0],["1992-12-08",3.5921,3.6334,3.5921,3.6334,87075.0],["1992-12-09",3.6028,3.6442,3.5614,3.5614,31388.0],["1992-12-10",3.5407,3.6028,3.52,3.5821,77288.0],["1992-12-11",3.6028,3.6028,3.52,3.5614,39488.0],["1992-12-14",3.5407,3.5821,3.52,3.5821,23288.0],["1992-12-15",3.5614,3.5821,3.4993,3.4993,45563.0],["1992-12-16",3.5407,3.5614,3.4786,3.4993,27338.0],["1992-12-17",3.4993,3.7684,3.4993,3.6028,186975.0],["1992-12-18",3.6442,3.6442,3.5821,3.6235,70538.0],["1992-12-21",3.6442,3.6442,3.5614,3.5821,100913.0],["1992-12-22",3.5821,3.6235,3.5407,3.5821,56025.0],["1992-12-23",3.5407,3.6028,3.5407,3.5614,34763.0],["1992-12-24",3.6028,3.6028,3.5407,3.5407,5063.0],["1992-12-28",3.5821,3.6028,3.5407,3.5614,19913.0],["1992-12-29",3.5407,3.6442,3.5407,3.6028,35100.0],["1992-12-30",3.6028,3.6442,3.5614,3.6235,74588.0],["1992-12-31",3.6442,3.6856,3.5821,3.6649,59400.0],["1993-01-04",3.7063,3.727,3.6028,3.6856,41175.0],["1993-01-05",3.727,3.7891,3.6649,3.6856,48600.0],["1993-01-06",3.6649,3.7477,3.6649,3.7063,95175.0],["1993-01-07",3.727,3.7477,3.6649,3.6856,49950.0],["1993-01-08",3.727,3.727,3.6028,3.6235,145463.0],["1993-01-11",3.6442,3.7063,3.5821,3.6856,67838.0],["1993-01-12",3.7063,3.727,3.6235,3.6856,96863.0],["1993-01-13",3.6856,3.7063,3.6235,3.7063,47250.0],["1993-01-14",3.727,3.727,3.6856,3.727,68850.0],["1993-01-15",3.7063,3.727,3.6856,3.7063,28013.0],["1993-01-18",3.6856,3.727,3.6856,3.727,44213.0],["1993-01-19",3.7477,3.7684,3.6442,3.7684,39150.0],["1993-01-20",3.7684,3.7684,3.7477,3.7684,74250.0],["1993-01-21",3.727,3.8099,3.7063,3.8099,49613.0],["1993-01-22",3.7684,3.8099,3.7477,3.7891,35775.0],["1993-01-25",3.7063,3.7891,3.7063,3.7891,90788.0],["1993-01-26",3.7891,3.8099,3.7477,3.8099,129938.0],["1993-01-27",3.7891,3.8513,3.7477,3.7477,227138.0],["1993-01-28",3.7477,3.8513,3.7063,3.7684,223088.0],["1993-01-29",3.6856,3.727,3.6856,3.7063,10463.0],["1993-02-01",3.6856,3.727,3.6649,3.6856,40500.0],["1993-02-02",3.6856,3.727,3.6649,3.7063,21600.0],["1993-02-03",3.8306,4.0997,3.8099,3.9548,562950.0],["1993-02-04",3.9548,4.0376,3.9134,4.0376,218700.0],["1993-02-05",3.9962,4.079,3.9962,4.0583,279788.0],["1993-02-08",4.0376,4.2654,4.0376,4.1618,233888.0],["1993-02-09",4.1411,4.2654,4.1411,4.2447,153225.0],["1993-02-10",4.2447,4.2447,4.1619,4.2033,91463.0],["1993-02-11",4.2033,4.3068,4.1411,4.2654,98550.0],["1993-02-12",4.2654,4.3068,4.2033,4.2033,255488.0],["1993-02-16",4.1411,4.1411,4.0583,4.1204,83025.0],["1993-02-17",4.079,4.1204,3.9755,4.079,64800.0],["1993-02-18",4.0997,4.1411,4.0583,4.0583,118125.0],["1993-02-19",4.0997,4.1204,3.9962,4.079,101925.0],["1993-02-22",4.0376,4.0376,3.6028,3.6235,335138.0],["1993-02-23",3.6235,3.6235,3.1473,3.3129,467438.0],["1993-02-24",3.2301,3.4786,3.2094,3.4579,274725.0],["1993-02-25",3.4579,3.4786,3.4372,3.4579,128250.0],["1993-02-26",3.4786,3.4993,3.4164,3.4579,203175.0],["1993-03-01",3.4579,3.4786,3.3957,3.4164,231525.0],["1993-03-02",3.3674,3.4713,3.3674,3.4505,65138.0],["1993-03-03",3.4713,3.6168,3.4713,3.596,246038.0],["1993-03-04",3.6376,3.7208,3.6376,3.7208,57038.0],["1993-03-05",3.8039,3.8039,3.7208,3.7415,74250.0],["1993-03-08",3.7415,3.8039,3.7415,3.7831,22950.0],["1993-03-09",3.7831,3.9078,3.7831,3.9078,75600.0],["1993-03-10",3.9078,3.9286,3.8455,3.9078,20250.0],["1993-03-11",3.9078,3.9286,3.9078,3.9286,23963.0],["1993-03-12",3.887,3.887,3.7415,3.7623,194400.0],["1993-03-15",3.8039,3.8247,3.7623,3.7831,76613.0],["1993-03-16",3.8247,3.8247,3.7415,3.7831,76950.0],["1993-03-17",3.7623,3.8247,3.7415,3.7415,129600.0],["1993-03-18",3.7623,3.7623,3.7208,3.7415,80325.0],["1993-03-19",3.7415,3.7415,3.7,3.7,117788.0],["1993-03-22",3.6584,3.7,3.6168,3.6168,74250.0],["1993-03-23",3.7104,3.7104,3.6168,3.6168,94050.0],["1993-03-24",3.6792,3.7415,3.648,3.648,56250.0],["1993-03-25",3.648,3.7104,3.648,3.648,60075.0],["1993-03-26",3.648,3.7104,3.6168,3.6792,71100.0],["1993-03-29",3.7104,3.7727,3.6792,3.6792,81225.0],["1993-03-30",3.7104,3.7415,3.6792,3.7104,73575.0],["1993-03-31",3.7415,3.8039,3.7104,3.7415,124425.0],["1993-04-01",3.7415,3.7415,3.6792,3.7415,170550.0],["1993-04-02",3.7415,3.7415,3.6792,3.7104,21825.0],["1993-04-05",3.7104,3.7104,3.6792,3.7104,13500.0],["1993-04-06",3.648,3.648,3.5545,3.6168,38475.0],["1993-04-07",3.5856,3.5856,3.5233,3.5545,290250.0],["1993-04-08",3.5545,3.5545,3.4297,3.4609,37350.0],["1993-04-12",3.4297,3.4297,3.305,3.305,114075.0],["1993-04-13",3.305,3.305,3.1803,3.2427,202275.0],["1993-04-14",3.2427,3.2427,3.1803,3.2115,88650.0],["1993-04-15",3.2115,3.2115,3.1491,3.1491,138375.0],["1993-04-16",3.1491,3.2115,3.118,3.1803,259425.0],["1993-04-19",3.2115,3.3362,3.2115,3.2738,337275.0],["1993-04-20",3.305,3.4921,3.305,3.4609,249525.0],["1993-04-21",3.4921,3.5856,3.4921,3.5545,75825.0],["1993-04-22",3.5856,3.6792,3.5856,3.648,78300.0],["1993-04-23",3.6168,3.6792,3.6168,3.6168,45675.0],["1993-04-26",3.648,3.6792,3.5856,3.5856,78075.0],["1993-04-27",3.6168,3.6792,3.5856,3.6792,117675.0],["1993-04-28",3.7104,3.8351,3.6168,3.7415,268425.0],["1993-04-29",3.7727,3.8351,3.7727,3.8039,78975.0],["1993-04-30",3.8039,3.8351,3.7727,3.8351,74700.0],["1993-05-03",3.8663,3.991,3.8663,3.9286,142650.0],["1993-05-04",3.9286,3.991,3.8974,3.991,101025.0],["1993-05-05",3.991,4.0533,3.9286,4.0533,83250.0],["1993-05-06",4.0533,4.0845,4.0222,4.0222,63000.0],["1993-05-07",4.0533,4.0845,3.991,4.0845,46350.0],["1993-05-10",4.0845,4.1469,4.0845,4.1157,33300.0],["1993-05-11",4.1469,4.2092,4.1157,4.1781,72000.0],["1993-05-12",4.1157,4.1781,4.1157,4.1781,37575.0],["1993-05-13",4.1157,4.2092,4.0533,4.1469,44775.0],["1993-05-14",4.1157,4.2404,4.0533,4.2404,71775.0],["1993-05-17",4.1781,4.2404,4.1469,4.2404,52650.0],["1993-05-18",4.1781,4.2404,4.1157,4.2404,121950.0],["1993-05-19",4.1781,4.3028,4.1781,4.2092,169650.0],["1993-05-20",4.2404,4.2716,4.1469,4.1469,95625.0],["1993-05-21",3.9286,4.0845,3.9286,4.0533,181800.0],["1993-05-24",4.0533,4.0533,3.9598,3.991,48825.0],["1993-05-25",3.991,4.0533,3.9598,3.9598,49050.0],["1993-05-26",3.9286,4.0845,3.9286,4.0533,71550.0],["1993-05-27",4.0845,4.0845,3.991,3.991,26100.0],["1993-05-28",3.991,3.991,3.9286,3.9286,51975.0],["1993-06-01",3.991,4.0222,3.9286,3.991,69975.0],["1993-06-02",3.991,4.0222,3.9598,3.991,55800.0],["1993-06-03",3.991,4.0845,3.991,4.0845,15525.0],["1993-06-04",4.0533,4.1157,3.991,4.0222,39375.0],["1993-06-07",4.0533,4.0533,3.991,3.991,145800.0],["1993-06-08",3.9598,4.0222,3.9598,3.991,51075.0],["1993-06-09",4.004,4.0353,3.9727,4.004,42300.0],["1993-06-10",4.0353,4.0666,4.004,4.0353,32625.0],["1993-06-11",4.0978,4.1291,4.004,4.0353,20250.0],["1993-06-14",4.004,4.1917,4.004,4.1291,70650.0],["1993-06-15",4.1917,4.2542,4.1917,4.2542,79650.0],["1993-06-16",4.3168,4.4419,4.3168,4.3794,99000.0],["1993-06-17",4.4419,4.4732,4.3481,4.3481,73575.0],["1993-06-18",4.3168,4.3794,4.3168,4.3794,41625.0],["1993-06-21",4.4419,4.4732,4.3794,4.3794,54000.0],["1993-06-22",4.3481,4.4106,4.3168,4.4106,299700.0],["1993-06-23",4.4106,4.6296,4.4106,4.5045,158400.0],["1993-06-24",4.4419,4.4732,4.4106,4.4732,93600.0],["1993-06-25",4.4732,4.6922,4.4419,4.6922,94275.0],["1993-06-28",4.7547,4.9424,4.7547,4.8799,254250.0],["1993-06-29",4.8173,5.0988,4.8173,5.0676,292050.0],["1993-06-30",5.005,5.2552,4.9111,5.1927,140400.0],["1993-07-01",5.1927,5.3178,4.9424,4.9737,412425.0],["1993-07-02",4.9424,4.9737,4.7547,4.9111,82125.0],["1993-07-06",4.9111,5.005,4.8799,5.005,203400.0],["1993-07-07",5.005,5.005,4.8486,4.8799,197550.0],["1993-07-08",4.9424,4.9424,4.8799,4.9424,124875.0],["1993-07-09",4.9424,4.9424,4.5671,4.7235,268875.0],["1993-07-12",4.7235,4.7547,4.6296,4.6922,103275.0],["1993-07-13",4.7235,4.8173,4.7235,4.786,271800.0],["1993-07-14",4.786,4.8799,4.7547,4.8799,134775.0],["1993-07-15",4.9424,5.0675,4.8799,4.9111,249750.0],["1993-07-16",4.9737,5.005,4.8799,4.9424,47250.0],["1993-07-19",4.9111,4.9424,4.8173,4.8486,108450.0],["1993-07-20",4.8173,4.8486,4.6922,4.8173,41625.0],["1993-07-21",4.8173,4.8799,4.7547,4.786,73800.0],["1993-07-22",4.8173,4.8173,4.6296,4.7547,102150.0],["1993-07-23",4.7547,4.8486,4.7547,4.8173,210825.0],["1993-07-26",4.8799,5.005,4.8486,5.005,306900.0],["1993-07-27",5.0363,5.0363,4.9424,4.9737,257175.0],["1993-07-28",4.9424,5.0675,4.9111,5.005,122175.0],["1993-07-29",5.005,5.005,4.8799,4.8799,58725.0],["1993-07-30",4.9111,4.9424,4.8799,4.9111,63450.0],["1993-08-02",4.9111,5.005,4.8173,4.8799,610425.0],["1993-08-03",4.8799,4.9737,4.8799,4.9111,24525.0],["1993-08-04",4.8486,4.8799,4.8173,4.8486,177975.0],["1993-08-05",4.9111,4.9111,4.7547,4.8173,12600.0],["1993-08-06",4.8173,4.8173,4.6609,4.7547,46125.0],["1993-08-09",4.8173,4.8799,4.7547,4.8486,45675.0],["1993-08-10",4.8486,5.005,4.8486,4.8799,43425.0],["1993-08-11",4.8486,4.8799,4.8173,4.8486,464175.0],["1993-08-12",4.8486,4.9424,4.8486,4.9424,63450.0],["1993-08-13",4.9424,5.0676,4.8173,5.0676,433575.0],["1993-08-16",5.0988,5.1301,4.9424,5.0363,170775.0],["1993-08-17",4.9737,5.0988,4.9424,5.0676,80100.0],["1993-08-18",5.0988,5.2552,5.005,5.2552,211050.0],["1993-08-19",5.2552,5.3178,5.1927,5.1927,131175.0],["1993-08-20",5.1301,5.1301,5.005,5.0988,87300.0],["1993-08-23",5.0988,5.2552,5.0988,5.1927,28575.0],["1993-08-24",5.1301,5.1927,5.0676,5.1301,51075.0],["1993-08-25",5.1301,5.1301,5.0363,5.0363,32625.0],["1993-08-26",5.005,5.0988,5.005,5.0676,65925.0],["1993-08-27",5.0988,5.0988,5.0363,5.0363,68850.0],["1993-08-30",5.0676,5.0988,5.005,5.0676,134100.0],["1993-08-31",5.0676,5.0988,5.0363,5.0676,50175.0],["1993-09-01",5.0363,5.1301,5.0363,5.0676,40950.0],["1993-09-02",5.0363,5.1301,5.0363,5.0988,67725.0],["1993-09-03",5.0676,5.0988,5.0363,5.0676,57375.0],["1993-09-07",5.0676,5.1301,5.0676,5.0676,70425.0],["1993-09-08",5.0363,5.0363,4.8799,4.9424,124650.0],["1993-09-09",4.8927,5.1437,4.8927,5.1437,55350.0],["1993-09-10",5.0809,5.3005,5.0809,5.2691,91800.0],["1993-09-13",5.2064,5.3632,5.2064,5.3005,21825.0],["1993-09-14",5.3318,5.3318,5.175,5.2691,42300.0],["1993-09-15",5.2691,5.2691,5.2064,5.2377,56250.0],["1993-09-16",5.2377,5.3005,5.2377,5.2377,35100.0],["1993-09-17",5.2377,5.3318,5.2377,5.3005,31725.0],["1993-09-20",5.3318,5.52,5.2691,5.4573,187200.0],["1993-09-21",5.4573,5.6455,5.3005,5.3946,139950.0],["1993-09-22",5.3946,5.52,5.3632,5.52,130725.0],["1993-09-23",5.52,5.6455,5.4887,5.5828,108675.0],["1993-09-24",5.6455,5.7082,5.52,5.52,38475.0],["1993-09-27",5.5828,5.6141,5.4573,5.5514,45000.0],["1993-09-28",5.5514,5.6141,5.52,5.52,29475.0],["1993-09-29",5.52,5.5827,5.4573,5.4573,50625.0],["1993-09-30",5.4887,5.8337,5.4887,5.7709,189675.0],["1993-10-01",5.7709,5.8337,5.7396,5.7709,261900.0],["1993-10-04",5.8337,5.865,5.7082,5.7082,41175.0],["1993-10-05",5.7396,5.7709,5.6141,5.6455,48150.0],["1993-10-06",5.6455,5.6455,5.5514,5.6455,33075.0],["1993-10-07",5.6455,5.6455,5.5514,5.5828,18900.0],["1993-10-08",5.5514,5.6141,5.4573,5.5514,44100.0],["1993-10-11",5.4887,5.5514,5.4573,5.52,20925.0],["1993-10-12",5.52,5.5828,5.52,5.52,49500.0],["1993-10-13",5.5514,5.5828,5.4573,5.5828,26100.0],["1993-10-14",5.5514,5.6141,5.5514,5.6141,62325.0],["1993-10-15",5.6141,5.6455,5.5514,5.5828,46125.0],["1993-10-18",5.6141,5.6141,5.4573,5.52,16200.0],["1993-10-19",5.4573,5.4887,5.3318,5.3946,63225.0],["1993-10-20",5.3946,5.52,5.3632,5.4573,46800.0],["1993-10-21",5.52,5.6141,5.4573,5.52,65925.0],["1993-10-22",5.4887,5.6455,5.4573,5.5828,160425.0],["1993-10-25",5.5514,5.6455,5.52,5.6141,27225.0],["1993-10-26",5.6141,5.6141,5.4259,5.4259,52650.0],["1993-10-27",5.3946,5.4573,5.175,5.2064,157500.0],["1993-10-28",5.2064,5.2064,5.1437,5.175,27225.0],["1993-10-29",5.2377,5.3946,5.175,5.3946,86400.0],["1993-11-01",5.3318,5.4259,5.3318,5.4259,40725.0],["1993-11-02",5.52,5.6141,5.4259,5.6141,63225.0],["1993-11-03",5.6141,5.7082,5.5827,5.6455,167400.0],["1993-11-04",5.6768,5.6768,5.4887,5.52,87975.0],["1993-11-05",5.4573,5.5828,5.3946,5.5828,180450.0],["1993-11-08",5.5828,5.6141,5.52,5.5514,149625.0],["1993-11-09",5.52,5.6141,5.4887,5.5828,82575.0],["1993-11-10",5.5828,5.5828,5.52,5.52,46800.0],["1993-11-11",5.4573,5.52,5.4259,5.4573,74025.0],["1993-11-12",5.4887,5.5514,5.4887,5.5514,12150.0],["1993-11-15",5.4887,5.4887,5.3946,5.4573,74700.0],["1993-11-16",5.3946,5.4573,5.3946,5.4259,36000.0],["1993-11-17",5.3946,5.4887,5.3632,5.3632,27000.0],["1993-11-18",5.3318,5.3632,5.1123,5.175,49050.0],["1993-11-19",5.175,5.2064,5.0809,5.1437,23175.0],["1993-11-22",4.9555,4.9555,4.8614,4.8927,103500.0],["1993-11-23",4.8927,4.8927,4.7359,4.7673,343800.0],["1993-11-24",4.7673,4.7987,4.6418,4.6418,40050.0],["1993-11-26",4.7046,4.7359,4.5164,4.6105,70425.0],["1993-11-29",4.6732,4.8614,4.6732,4.7673,257625.0],["1993-11-30",4.7046,4.8614,4.7046,4.8614,106425.0],["1993-12-01",4.8927,5.0496,4.8927,4.9241,148275.0],["1993-12-02",4.9241,4.9241,4.8927,4.8927,46575.0],["1993-12-03",4.9241,4.9868,4.9241,4.9241,229050.0],["1993-12-06",4.9555,5.0182,4.9241,4.9241,57150.0],["1993-12-07",4.9241,5.0809,4.8614,5.0496,88650.0],["1993-12-08",5.0809,5.1437,5.0182,5.1437,43650.0],["1993-12-09",5.1567,5.1567,4.9366,5.031,36000.0],["1993-12-10",5.031,5.031,4.9366,4.9995,5850.0],["1993-12-13",4.9681,4.9995,4.9366,4.9366,56250.0],["1993-12-14",4.9366,4.9995,4.9052,4.9052,84600.0],["1993-12-15",4.8737,4.9366,4.8423,4.8423,31500.0],["1993-12-16",4.8423,4.9052,4.8423,4.8423,56700.0],["1993-12-17",4.9681,5.0938,4.9366,4.9681,85275.0],["1993-12-20",4.9681,4.9681,4.8423,4.9052,37350.0],["1993-12-21",4.9052,4.9052,4.7794,4.8109,48825.0],["1993-12-22",4.8737,5.2196,4.8737,5.1567,248175.0],["1993-12-23",5.2196,5.6284,5.0624,5.5969,391725.0],["1993-12-27",5.5969,5.6598,5.5341,5.6598,186975.0],["1993-12-28",5.6598,5.7227,5.6284,5.6598,82800.0],["1993-12-29",5.6284,5.8171,5.6284,5.7856,79875.0],["1993-12-30",5.7856,5.8799,5.7542,5.7542,140400.0],["1993-12-31",5.7856,5.8799,5.7542,5.7856,25650.0],["1994-01-03",5.7227,5.7856,5.6598,5.7227,99225.0],["1994-01-04",5.7227,5.7227,5.6598,5.6913,59400.0],["1994-01-05",5.6913,5.7542,5.5969,5.5969,41175.0],["1994-01-06",5.5969,5.6598,5.5969,5.6284,177525.0],["1994-01-07",5.5969,5.7227,5.5969,5.7227,79875.0],["1994-01-10",5.7856,5.9743,5.7542,5.9428,236250.0],["1994-01-11",5.9114,6.1,5.9114,6.0057,58050.0],["1994-01-12",6.0057,6.0372,5.9428,6.0057,50400.0],["1994-01-13",5.9428,6.1,5.9114,6.0686,98100.0],["1994-01-14",6.1,6.1,6.0372,6.0686,135450.0],["1994-01-17",6.0057,6.0686,5.9428,6.0686,33750.0],["1994-01-18",6.0686,6.1315,6.0372,6.0686,74475.0],["1994-01-19",6.0686,6.2573,6.0686,6.2258,274050.0],["1994-01-20",6.1315,6.2887,6.1315,6.1944,92250.0],["1994-01-21",6.2258,6.2887,6.1629,6.1629,105075.0],["1994-01-24",6.2258,6.2887,6.1944,6.2573,124875.0],["1994-01-25",6.2573,6.2887,6.2258,6.2887,352125.0],["1994-01-26",6.2573,6.2573,6.2258,6.2573,47025.0],["1994-01-27",6.2573,6.2573,6.1,6.2258,97200.0],["1994-01-28",6.2887,6.3516,6.2258,6.2887,68400.0],["1994-01-31",6.2887,6.4774,6.2258,6.4145,72450.0],["1994-02-01",6.4145,6.4774,6.2573,6.2887,138600.0],["1994-02-02",6.3516,6.383,6.2573,6.2887,96975.0],["1994-02-03",6.2258,6.2573,6.0372,6.0372,137025.0],["1994-02-04",6.0686,6.1,5.9428,6.0057,170550.0],["1994-02-07",5.9428,6.1629,5.8485,6.0686,172125.0],["1994-02-08",6.0057,6.0686,5.9428,6.0372,38250.0],["1994-02-09",6.1,6.2258,6.0372,6.2258,41625.0],["1994-02-10",6.2887,6.3201,6.1,6.1,88650.0],["1994-02-11",6.1315,6.1315,6.0057,6.0372,37125.0],["1994-02-14",5.9743,6.0372,5.9114,5.9743,105750.0],["1994-02-15",6.0057,6.1,5.9428,6.0686,74925.0],["1994-02-16",6.0686,6.2887,6.0686,6.2573,141300.0],["1994-02-17",6.2258,6.2887,6.2258,6.2887,75825.0],["1994-02-18",6.2887,6.3516,6.2573,6.2887,23400.0],["1994-02-22",6.2573,6.383,6.2573,6.3516,37575.0],["1994-02-23",6.383,6.7289,6.3201,6.5717,274275.0],["1994-02-24",6.6031,6.666,6.5403,6.5403,322425.0],["1994-02-25",6.5717,6.6031,6.5403,6.6031,31500.0],["1994-02-28",6.5717,6.666,6.5403,6.5403,89550.0],["1994-03-01",6.5403,6.6031,6.4774,6.5403,76725.0],["1994-03-02",6.5088,6.5088,6.3516,6.4774,94725.0],["1994-03-03",6.4774,6.4774,6.383,6.4145,116775.0],["1994-03-04",6.383,6.5717,6.383,6.5403,72450.0],["1994-03-07",6.4774,6.6975,6.4774,6.666,31050.0],["1994-03-08",6.6031,6.6975,6.5403,6.666,63000.0],["1994-03-09",6.5846,6.8682,6.5531,6.8052,56475.0],["1994-03-10",6.7421,6.8052,6.5531,6.5531,60300.0],["1994-03-11",6.5531,6.6161,6.3011,6.3641,176175.0],["1994-03-14",6.3641,6.3956,6.2696,6.3011,58725.0],["1994-03-15",6.0805,6.2065,6.0805,6.2065,94725.0],["1994-03-16",6.175,6.3011,6.175,6.2381,66375.0],["1994-03-17",6.175,6.3011,6.1435,6.175,50625.0],["1994-03-18",6.175,6.2381,6.112,6.2381,94275.0],["1994-03-21",6.2381,6.3326,6.2381,6.3326,39825.0],["1994-03-22",6.3326,6.3641,6.3326,6.3326,115650.0],["1994-03-23",6.3326,6.4586,6.3326,6.3641,99000.0],["1994-03-24",6.3641,6.3956,6.3011,6.3011,81900.0],["1994-03-25",6.3011,6.3011,6.0175,6.049,91800.0],["1994-03-28",5.9545,5.9545,5.6395,5.7025,113175.0],["1994-03-29",5.734,5.797,5.5764,5.671,175275.0],["1994-03-30",5.6079,5.86,5.4504,5.7655,129825.0],["1994-03-31",5.734,5.734,5.5449,5.734,118800.0],["1994-04-04",5.5449,5.608,5.4189,5.608,55800.0],["1994-04-05",5.5764,5.608,5.5449,5.5449,109575.0],["1994-04-06",5.608,5.7025,5.608,5.608,43650.0],["1994-04-07",5.671,5.7025,5.5449,5.671,126225.0],["1994-04-08",5.6395,5.671,5.4189,5.5449,89775.0],["1994-04-11",5.608,5.671,5.5449,5.608,91350.0],["1994-04-12",5.6079,5.6395,5.4189,5.4189,42750.0],["1994-04-13",5.4504,5.5134,5.3559,5.3874,39150.0],["1994-04-14",5.3559,5.5449,5.3559,5.4819,80550.0],["1994-04-15",5.4819,5.608,5.4189,5.5449,62550.0],["1994-04-18",5.5764,5.5764,5.4819,5.5134,83250.0],["1994-04-19",5.4819,5.608,5.4504,5.5134,128925.0],["1994-04-20",5.5134,5.671,5.4819,5.671,51975.0],["1994-04-21",5.608,5.734,5.5764,5.734,145350.0],["1994-04-22",5.734,5.797,5.7025,5.7655,76050.0],["1994-04-25",5.7655,5.923,5.7655,5.8915,54225.0],["1994-04-26",5.923,5.9545,5.797,5.8915,44100.0],["1994-04-28",5.923,5.9545,5.86,5.923,95175.0],["1994-04-29",5.797,5.923,5.797,5.86,198225.0],["1994-05-02",5.8915,5.9545,5.86,5.923,22275.0],["1994-05-03",5.86,6.0175,5.86,6.0175,78525.0],["1994-05-04",5.986,6.112,5.986,6.049,16650.0],["1994-05-05",6.049,6.0805,5.923,5.986,57150.0],["1994-05-06",5.923,5.986,5.8915,5.986,11250.0],["1994-05-09",5.9545,6.112,5.797,5.8285,355725.0],["1994-05-10",5.797,5.797,5.608,5.6395,73800.0],["1994-05-11",5.671,5.734,5.608,5.671,74475.0],["1994-05-12",5.5764,5.734,5.5449,5.5764,62775.0],["1994-05-13",5.671,5.671,5.4189,5.5449,75375.0],["1994-05-16",5.608,5.734,5.5764,5.7025,25875.0],["1994-05-17",5.7025,5.7655,5.6395,5.7025,33300.0],["1994-05-18",5.608,5.7655,5.608,5.671,54450.0],["1994-05-19",5.671,5.671,5.4189,5.5134,80325.0],["1994-05-20",5.5449,5.6395,5.5134,5.608,62550.0],["1994-05-23",5.671,5.671,5.5764,5.6395,158625.0],["1994-05-24",5.6395,5.7025,5.6395,5.671,59850.0],["1994-05-25",5.671,5.797,5.671,5.7655,24075.0],["1994-05-26",5.7655,5.86,5.7655,5.7655,70875.0],["1994-05-27",5.7025,5.8915,5.7025,5.86,103275.0],["1994-05-31",5.8915,5.923,5.7655,5.7655,43425.0],["1994-06-01",5.8285,5.86,5.608,5.671,46350.0],["1994-06-02",5.671,5.7655,5.6395,5.7655,22050.0],["1994-06-03",5.797,5.8285,5.797,5.8285,90450.0],["1994-06-06",5.8915,5.923,5.8915,5.923,13050.0],["1994-06-07",5.986,6.049,5.923,5.923,56025.0],["1994-06-08",5.923,5.923,5.86,5.923,122625.0],["1994-06-09",5.9545,6.049,5.9545,6.0018,106650.0],["1994-06-10",6.0018,6.0963,6.0018,6.0963,29700.0],["1994-06-13",6.2381,6.4743,6.2381,6.2853,92250.0],["1994-06-14",6.3326,6.3326,6.0018,6.049,121200.0],["1994-06-15",6.0661,6.3504,6.0661,6.3504,65250.0],["1994-06-16",6.4452,6.4926,6.2556,6.4452,66150.0],["1994-06-17",6.4452,6.4452,6.1609,6.2083,34800.0],["1994-06-20",6.2083,6.2083,5.9713,5.9713,27000.0],["1994-06-21",6.0187,6.1135,5.9239,6.0187,53250.0],["1994-06-22",5.9713,6.0661,5.8765,5.8765,33300.0],["1994-06-23",5.9239,5.9239,5.687,5.7817,100200.0],["1994-06-24",5.7817,5.8765,5.687,5.7343,48900.0],["1994-06-27",5.687,5.687,5.5922,5.5922,39450.0],["1994-06-28",5.687,5.9713,5.6396,5.8765,94950.0],["1994-06-29",5.9239,5.9713,5.8291,5.8765,37500.0],["1994-06-30",5.9239,5.9239,5.6396,5.6396,122850.0],["1994-07-01",5.7817,5.7817,5.7343,5.7817,26250.0],["1994-07-05",5.687,5.7343,5.5922,5.6396,39150.0],["1994-07-06",5.5922,5.687,5.5448,5.5922,29700.0],["1994-07-07",5.5922,5.687,5.5448,5.687,21000.0],["1994-07-08",5.687,5.7343,5.6396,5.687,92400.0],["1994-07-11",5.687,6.0187,5.687,5.9713,20850.0],["1994-07-12",5.9239,5.9239,5.7343,5.7343,21900.0],["1994-07-13",5.8291,5.8291,5.6396,5.6396,44400.0],["1994-07-14",5.6396,5.9239,5.6396,5.9239,38850.0],["1994-07-15",5.9239,5.9239,5.7817,5.8291,19800.0],["1994-07-18",5.8291,5.8765,5.6396,5.7817,57150.0],["1994-07-19",5.687,5.7817,5.4974,5.6396,86700.0],["1994-07-20",5.5922,5.7343,5.5922,5.687,36150.0],["1994-07-21",5.687,5.7817,5.5922,5.687,49800.0],["1994-07-22",5.687,5.7817,5.6396,5.6396,43200.0],["1994-07-25",5.6396,5.687,5.5922,5.687,18000.0],["1994-07-26",5.6396,5.687,5.6396,5.687,14700.0],["1994-07-27",5.6396,5.687,5.6396,5.687,4800.0],["1994-07-28",5.687,5.7343,5.6396,5.687,6600.0],["1994-07-29",5.7343,5.7343,5.687,5.687,8100.0],["1994-08-01",5.687,5.687,5.4974,5.4974,99900.0],["1994-08-02",5.4974,5.5448,5.4974,5.4974,39300.0],["1994-08-03",5.4974,5.5448,5.3552,5.4974,67800.0],["1994-08-04",5.5448,5.5922,5.4974,5.4974,25050.0],["1994-08-05",5.4974,5.4974,5.2604,5.4026,20850.0],["1994-08-08",5.3552,5.3552,5.0235,5.0709,81150.0],["1994-08-09",5.1183,5.3078,5.0709,5.3078,490800.0],["1994-08-10",5.2604,5.4026,5.2604,5.3552,87900.0],["1994-08-11",5.3078,5.3552,5.2604,5.2604,101100.0],["1994-08-12",5.2604,5.3552,5.2604,5.3552,19950.0],["1994-08-15",5.3078,5.3078,5.213,5.213,37350.0],["1994-08-16",5.213,5.2604,5.1183,5.213,109350.0],["1994-08-17",5.1657,5.4974,5.1183,5.45,95550.0],["1994-08-18",5.4974,5.5922,5.45,5.5448,35400.0],["1994-08-19",5.4974,5.5448,5.4026,5.45,33750.0],["1994-08-22",5.45,5.45,5.3078,5.3078,23700.0],["1994-08-23",5.3078,5.3078,5.0235,5.213,232500.0],["1994-08-24",5.2604,5.45,5.2604,5.45,67350.0],["1994-08-25",5.4026,5.5922,5.4026,5.4974,31500.0],["1994-08-26",5.5448,5.5448,5.4026,5.4974,35850.0],["1994-08-29",5.5448,5.5922,5.45,5.4974,70950.0],["1994-08-30",5.4974,5.6396,5.4026,5.6396,76500.0],["1994-08-31",5.6396,5.687,5.5448,5.5922,43950.0],["1994-09-01",5.5922,5.5922,5.45,5.5448,108000.0],["1994-09-02",5.5922,5.7343,5.5922,5.7343,30000.0],["1994-09-06",5.7817,5.9713,5.687,5.9713,118050.0],["1994-09-07",5.8765,5.9239,5.8765,5.9239,24450.0],["1994-09-08",5.8765,5.9239,5.8291,5.8765,133800.0],["1994-09-09",5.8461,5.8936,5.7986,5.8461,65850.0],["1994-09-12",5.8461,6.0837,5.8461,6.0362,180150.0],["1994-09-13",6.0362,6.1313,6.0362,6.0837,33150.0],["1994-09-14",6.0837,6.1788,6.0837,6.1788,17100.0],["1994-09-15",6.1788,6.2263,6.0837,6.1788,26250.0],["1994-09-16",6.1788,6.1788,6.0837,6.1788,29850.0],["1994-09-19",6.1313,6.1788,5.9887,5.9887,10350.0],["1994-09-20",6.0837,6.1313,6.0362,6.1313,91800.0],["1994-09-21",6.0837,6.1313,6.0362,6.0837,26550.0],["1994-09-22",6.0837,6.1788,5.9887,6.0837,62700.0],["1994-09-23",6.0838,6.1313,5.8936,5.9412,64650.0],["1994-09-26",5.9887,6.0362,5.8936,5.8936,58650.0],["1994-09-27",5.9412,6.2263,5.7986,6.1313,102900.0],["1994-09-28",6.1313,6.3214,6.1313,6.2739,42150.0],["1994-09-29",6.2739,6.2739,6.0837,6.1788,30900.0],["1994-09-30",6.2263,6.3689,6.1313,6.3689,34200.0],["1994-10-03",6.3689,6.3689,6.1788,6.2263,10800.0],["1994-10-04",6.2739,6.2739,6.1313,6.1313,35700.0],["1994-10-05",6.1313,6.1313,6.0362,6.0362,19800.0],["1994-10-06",6.0837,6.0837,5.9887,6.0837,21450.0],["1994-10-07",6.0362,6.0837,6.0362,6.0837,90900.0],["1994-10-10",6.0837,6.1788,6.0837,6.0837,25650.0],["1994-10-11",6.0362,6.1788,6.0362,6.1313,29850.0],["1994-10-12",6.1313,6.2263,5.9887,5.9887,29100.0],["1994-10-13",6.0362,6.0362,5.8461,5.8936,20700.0],["1994-10-14",5.8936,5.8936,5.7035,5.7986,22200.0],["1994-10-17",5.8461,5.9412,5.8461,5.9412,13800.0],["1994-10-18",5.9412,6.0362,5.9412,5.9887,16800.0],["1994-10-19",5.8936,6.0362,5.8936,6.0362,69150.0],["1994-10-20",6.0362,6.0837,5.9887,5.9887,27750.0],["1994-10-21",5.8936,6.0362,5.751,5.7986,56250.0],["1994-10-24",5.7986,5.7986,5.6085,5.656,73950.0],["1994-10-25",5.5134,5.5134,5.3708,5.4659,90000.0],["1994-10-26",5.4659,5.6085,5.4183,5.6085,64200.0],["1994-10-27",5.656,5.751,5.6085,5.7035,54900.0],["1994-10-28",5.7035,5.7035,5.656,5.7035,15150.0],["1994-10-31",5.656,5.7035,5.5609,5.656,14850.0],["1994-11-01",5.7035,5.7035,5.5609,5.656,30000.0],["1994-11-02",5.656,5.656,5.5609,5.6085,21450.0],["1994-11-03",5.5609,5.6085,5.5134,5.5609,10200.0],["1994-11-04",5.6085,5.7035,5.4183,5.7035,218250.0],["1994-11-07",5.7035,5.7035,5.5609,5.656,64350.0],["1994-11-08",5.7035,6.0362,5.7035,6.0362,117450.0],["1994-11-09",6.1313,6.1313,5.9887,6.0837,147600.0],["1994-11-10",5.9887,6.0837,5.9412,5.9887,54000.0],["1994-11-11",6.0362,6.0362,5.8461,5.9412,48300.0],["1994-11-14",6.0362,6.0837,5.9412,6.0362,25200.0],["1994-11-15",5.9887,6.0837,5.9887,5.9887,134100.0],["1994-11-16",6.0362,6.0837,5.9887,6.0362,18600.0],["1994-11-17",6.0837,6.2263,6.0837,6.2263,141150.0],["1994-11-18",6.0838,6.0838,5.1807,5.1807,351900.0],["1994-11-21",5.2282,5.4183,5.2282,5.3708,585750.0],["1994-11-22",5.4183,5.4659,5.3708,5.4183,556650.0],["1994-11-23",5.4659,5.6085,5.4659,5.6085,225900.0],["1994-11-25",5.6085,5.6797,5.5609,5.5609,66150.0],["1994-11-28",5.6085,5.7035,5.5609,5.7035,468750.0],["1994-11-29",5.656,5.7035,5.6085,5.7035,50250.0],["1994-11-30",5.7035,5.751,5.7035,5.751,97350.0],["1994-12-01",5.751,5.7986,5.656,5.656,42600.0],["1994-12-02",5.7035,5.751,5.5609,5.656,158250.0],["1994-12-05",5.656,5.7986,5.656,5.7986,112200.0],["1994-12-06",5.7986,5.8461,5.656,5.751,47700.0],["1994-12-07",5.751,5.751,5.6085,5.656,175500.0],["1994-12-08",5.656,5.656,5.5609,5.6085,268950.0],["1994-12-09",5.6256,5.6733,5.5303,5.5779,39150.0],["1994-12-12",5.5779,5.6733,5.5779,5.6733,186000.0],["1994-12-13",5.6733,5.6733,5.4826,5.5779,115650.0],["1994-12-14",5.6256,5.6256,5.3396,5.3396,148950.0],["1994-12-15",5.3872,5.6256,5.3872,5.6256,214350.0],["1994-12-16",5.6256,5.6256,5.5779,5.6256,83700.0],["1994-12-19",5.5779,5.6256,5.3872,5.4826,121350.0],["1994-12-20",5.4349,5.5779,5.3396,5.5779,102150.0],["1994-12-21",5.6256,5.6256,5.4349,5.5303,81150.0],["1994-12-22",5.6256,5.6733,5.5779,5.6256,264150.0],["1994-12-23",5.5779,5.6256,5.5303,5.5303,6900.0],["1994-12-27",5.4826,5.5303,5.3872,5.4826,125550.0],["1994-12-28",5.4826,5.4826,5.3872,5.3872,25800.0],["1994-12-29",5.3396,5.4826,5.3396,5.3396,58050.0],["1994-12-30",5.3396,5.4349,5.3396,5.4349,66750.0],["1995-01-03",5.4349,5.5303,5.3872,5.5303,120750.0],["1995-01-04",5.5303,5.6256,5.5303,5.5303,128250.0],["1995-01-05",5.5779,5.5779,5.4826,5.5303,49200.0],["1995-01-06",5.5303,5.5779,5.4826,5.4826,49650.0],["1995-01-09",5.5303,5.5303,5.4826,5.5303,27900.0],["1995-01-10",5.5303,5.5303,5.4349,5.4349,21600.0],["1995-01-11",5.4826,5.4826,5.3396,5.4349,42450.0],["1995-01-12",5.4826,5.4826,5.3396,5.3872,18150.0],["1995-01-13",5.3396,5.4349,5.1965,5.3872,319500.0],["1995-01-16",5.3396,5.5779,5.2919,5.5779,273600.0],["1995-01-17",5.5779,5.5779,5.4349,5.5779,164250.0],["1995-01-18",5.6256,5.6733,5.5303,5.5303,44250.0],["1995-01-19",5.5779,5.5779,5.4349,5.4826,78150.0],["1995-01-20",5.4826,5.4826,5.4349,5.4349,40500.0],["1995-01-23",5.3396,5.4349,5.2442,5.4349,66750.0],["1995-01-24",5.3872,5.3872,5.2919,5.3396,82650.0],["1995-01-25",5.3872,5.3872,5.2919,5.2919,39600.0],["1995-01-26",5.2919,5.2919,5.2442,5.2442,21450.0],["1995-01-27",5.2919,5.3396,5.1965,5.1965,158700.0],["1995-01-30",5.1965,5.2442,5.1489,5.2442,45750.0],["1995-01-31",5.2442,5.2442,5.1489,5.1965,17100.0],["1995-02-01",5.1965,5.1965,5.1012,5.1012,38100.0],["1995-02-02",5.1489,5.3872,5.1489,5.3396,548100.0],["1995-02-03",5.3872,5.5303,5.3396,5.3396,324600.0],["1995-02-06",5.3396,5.3872,5.2442,5.3396,85950.0],["1995-02-07",5.2442,5.2919,5.1965,5.2919,50550.0],["1995-02-08",5.2919,5.2919,5.1965,5.1965,51450.0],["1995-02-09",5.2442,5.2919,5.1965,5.2919,104550.0],["1995-02-10",5.3396,5.3396,5.2919,5.3396,117300.0],["1995-02-13",5.3396,5.3396,5.2442,5.2919,117450.0],["1995-02-14",5.3396,5.3872,5.2919,5.3396,284100.0],["1995-02-15",5.3396,5.3872,5.3396,5.3872,339000.0],["1995-02-16",5.3872,5.3872,5.3396,5.3396,196950.0],["1995-02-17",5.2919,5.3396,5.2442,5.2919,110400.0],["1995-02-21",5.2919,5.2919,5.0058,5.0058,255450.0],["1995-02-22",5.0058,5.1965,5.0058,5.1012,70350.0],["1995-02-23",5.1012,5.1965,5.1012,5.1965,114300.0],["1995-02-24",5.1489,5.1965,5.0058,5.1489,206850.0],["1995-02-27",5.2442,5.2442,5.1012,5.1012,316350.0],["1995-02-28",5.1489,5.3396,5.1012,5.3396,226800.0],["1995-03-01",5.3872,5.4349,5.2919,5.3396,153900.0],["1995-03-02",5.3396,5.3872,5.2919,5.3872,191850.0],["1995-03-03",5.3872,5.3872,5.2919,5.2919,26250.0],["1995-03-06",5.2919,5.3396,5.2442,5.3396,34800.0],["1995-03-07",5.3396,5.3396,5.2919,5.3396,64050.0],["1995-03-08",5.3396,5.3396,5.2919,5.3396,48450.0],["1995-03-09",5.309,5.3568,5.2133,5.2611,87750.0],["1995-03-10",5.2611,5.4524,5.2611,5.4046,43800.0],["1995-03-13",5.3568,5.4524,5.309,5.3568,82650.0],["1995-03-14",5.3568,5.5003,5.3568,5.4524,63150.0],["1995-03-15",5.4046,5.4046,5.022,5.0698,1277400.0],["1995-03-16",5.0698,5.2133,5.0698,5.1655,267450.0],["1995-03-17",5.1176,5.1176,5.0698,5.0698,126750.0],["1995-03-20",5.1176,5.1655,5.0698,5.0698,541350.0],["1995-03-21",5.1176,5.1655,5.0698,5.1655,38850.0],["1995-03-22",5.1655,5.1655,5.022,5.0698,142350.0],["1995-03-23",4.9742,4.9742,4.6872,4.9263,680100.0],["1995-03-24",4.9742,5.022,4.8785,5.022,105300.0],["1995-03-27",5.022,5.022,4.9742,5.022,62700.0],["1995-03-28",5.022,5.0698,4.9263,4.9742,47250.0],["1995-03-29",4.9263,5.022,4.9263,4.9263,241200.0],["1995-03-30",4.9263,5.022,4.9263,5.022,70500.0],["1995-03-31",5.022,5.022,4.9263,4.9742,79650.0],["1995-04-03",5.022,5.022,4.9742,4.9742,139800.0],["1995-04-04",4.9742,5.022,4.9263,4.9263,62550.0],["1995-04-05",4.9742,5.022,4.9263,4.9263,63000.0],["1995-04-06",4.9742,5.0698,4.9742,5.0698,116850.0],["1995-04-07",5.1176,5.1176,4.9742,5.022,54900.0],["1995-04-10",5.022,5.022,4.9742,4.9742,67500.0],["1995-04-11",5.022,5.0698,4.9263,5.022,61350.0],["1995-04-12",5.022,5.022,4.9263,5.022,188400.0],["1995-04-13",5.022,5.0698,4.8785,5.0698,941550.0],["1995-04-17",5.0698,5.1176,5.022,5.1176,71400.0],["1995-04-18",5.1176,5.309,5.1176,5.2133,64950.0],["1995-04-19",5.1655,5.2611,5.1655,5.1655,133650.0],["1995-04-20",5.2133,5.2133,4.9742,5.1176,131250.0],["1995-04-21",5.1655,5.3568,5.1655,5.2611,117750.0],["1995-04-24",5.2611,5.309,5.2133,5.2133,46500.0],["1995-04-25",5.2611,5.2611,5.1176,5.2133,74100.0],["1995-04-26",5.2133,5.2133,5.0698,5.1655,72150.0],["1995-04-27",5.1655,5.2133,5.1176,5.2133,114750.0],["1995-04-28",5.1655,5.2133,5.1176,5.1655,60600.0],["1995-05-01",5.1655,5.1655,5.0698,5.0698,28800.0],["1995-05-02",5.1176,5.1655,5.1176,5.1655,214050.0],["1995-05-03",5.1655,5.3568,5.0698,5.3568,370500.0],["1995-05-04",5.3568,5.4046,5.309,5.3568,151500.0],["1995-05-05",5.4046,5.4046,5.3568,5.4046,22650.0],["1995-05-08",5.4046,5.4046,5.3568,5.4046,141600.0],["1995-05-09",5.3568,5.4046,5.309,5.309,98250.0],["1995-05-10",5.3568,5.3568,5.2611,5.309,45300.0],["1995-05-11",5.2611,5.3568,5.2611,5.309,145350.0],["1995-05-12",5.3568,5.3568,5.309,5.309,130050.0],["1995-05-15",5.3568,5.3568,5.309,5.309,137400.0],["1995-05-16",5.309,5.309,5.1655,5.2611,36450.0],["1995-05-17",5.309,5.309,5.2133,5.2133,81900.0],["1995-05-18",5.2133,5.2133,5.1176,5.1655,39600.0],["1995-05-19",5.1655,5.1655,5.0698,5.0698,23700.0],["1995-05-22",5.1655,5.2133,5.022,5.0698,136050.0],["1995-05-23",5.1176,5.2133,5.0698,5.1176,117600.0],["1995-05-24",5.1655,5.2133,5.1176,5.2133,164250.0],["1995-05-25",5.1655,5.2611,5.1655,5.2133,33150.0],["1995-05-26",5.2611,5.2611,5.2133,5.2133,50550.0],["1995-05-30",5.2611,5.2611,4.8785,4.9742,165900.0],["1995-05-31",5.022,5.0698,4.9742,4.9742,64650.0],["1995-06-01",4.9742,5.0698,4.9742,4.9742,76950.0],["1995-06-02",5.022,5.0698,4.9742,4.9742,104250.0],["1995-06-05",5.022,5.022,4.9742,5.022,63150.0],["1995-06-06",5.022,5.0698,4.9742,5.022,69750.0],["1995-06-07",4.9742,5.022,4.9263,4.9742,368850.0],["1995-06-08",4.9742,4.9742,4.9263,4.9263,142500.0],["1995-06-09",4.9742,4.9742,4.9263,4.9742,43650.0],["1995-06-12",4.9263,4.9742,4.8785,4.9263,189750.0],["1995-06-13",4.9436,4.9436,4.8956,4.9436,328200.0],["1995-06-14",4.9436,4.9916,4.8476,4.9916,108750.0],["1995-06-15",4.9916,5.1356,4.9436,5.1356,144300.0],["1995-06-16",4.7996,4.8476,4.4636,4.5116,2672400.0],["1995-06-19",4.6076,4.7516,4.6076,4.7036,530700.0],["1995-06-20",4.7036,4.7516,4.6076,4.6556,697050.0],["1995-06-21",4.6556,4.7996,4.6556,4.7996,276000.0],["1995-06-22",4.7996,4.9436,4.7516,4.8956,180000.0],["1995-06-23",4.9436,4.9436,4.8476,4.8956,48900.0],["1995-06-26",4.8956,4.8956,4.7036,4.7996,59400.0],["1995-06-27",4.7516,4.7996,4.6556,4.6556,117600.0],["1995-06-28",4.6556,4.7516,4.6556,4.7516,127200.0],["1995-06-29",4.7516,4.7516,4.7036,4.7036,34500.0],["1995-06-30",4.7036,4.7996,4.7036,4.7996,82950.0],["1995-07-03",4.8476,4.8476,4.7996,4.7996,27750.0],["1995-07-05",4.8476,4.8956,4.7996,4.8476,59850.0],["1995-07-06",4.8956,4.8956,4.8476,4.8476,57750.0],["1995-07-07",4.8476,4.8956,4.7996,4.8476,107850.0],["1995-07-10",4.7996,4.8476,4.7996,4.8476,96750.0],["1995-07-11",4.8476,4.8476,4.7996,4.8476,75150.0],["1995-07-12",4.8476,4.8476,4.7996,4.7996,72150.0],["1995-07-13",4.7996,4.7996,4.7516,4.7996,91200.0],["1995-07-14",4.7996,4.7996,4.6556,4.7036,103050.0],["1995-07-17",4.7036,4.7516,4.7036,4.7516,101400.0],["1995-07-18",4.7516,4.7996,4.7036,4.7516,129300.0],["1995-07-19",4.7516,4.8476,4.6556,4.6556,98100.0],["1995-07-20",4.7036,4.7516,4.6556,4.7516,85200.0],["1995-07-21",4.7996,4.8476,4.7516,4.7996,59700.0],["1995-07-24",4.7996,4.8956,4.7516,4.8956,124950.0],["1995-07-25",4.8956,4.9436,4.8476,4.9436,247050.0],["1995-07-26",4.8956,5.0396,4.8956,5.0396,99000.0],["1995-07-27",5.0876,5.3276,5.0876,5.3276,116550.0],["1995-07-28",5.3276,5.3276,5.2796,5.3276,38250.0],["1995-07-31",5.3276,5.5196,5.2796,5.4716,87450.0],["1995-08-01",5.4236,5.4716,5.3756,5.4716,53400.0],["1995-08-02",5.4716,5.4716,5.4236,5.4236,19650.0],["1995-08-03",5.4716,5.5676,5.3756,5.3756,42300.0],["1995-08-04",5.3756,5.4716,5.3756,5.4236,31800.0],["1995-08-07",5.3756,5.4716,5.3276,5.3756,115050.0],["1995-08-08",5.4716,5.4716,5.3276,5.3276,46800.0],["1995-08-09",5.3276,5.4716,5.3276,5.3756,48300.0],["1995-08-10",5.4236,5.4236,5.3756,5.4236,11400.0],["1995-08-11",5.3756,5.4236,5.3276,5.3756,27750.0],["1995-08-14",5.3756,5.4716,5.3756,5.4716,123750.0],["1995-08-15",5.4716,5.4716,5.4236,5.4236,48750.0],["1995-08-16",5.4716,5.4716,5.3756,5.4236,25500.0],["1995-08-17",5.3756,5.4236,5.3276,5.3756,55200.0],["1995-08-18",5.3756,5.4716,5.3756,5.4236,26100.0],["1995-08-21",5.4236,5.6636,5.4236,5.5676,82500.0],["1995-08-22",5.5196,5.6636,5.4716,5.6636,109050.0],["1995-08-23",5.6636,5.7116,5.6156,5.6636,123150.0],["1995-08-24",5.6636,5.6636,5.5196,5.5676,69000.0],["1995-08-25",5.6156,5.6636,5.5676,5.6156,68400.0],["1995-08-28",5.5676,5.5676,5.4716,5.5196,87750.0],["1995-08-29",5.4716,5.5676,5.4236,5.5676,51600.0],["1995-08-30",5.5676,5.6636,5.5196,5.5676,74400.0],["1995-08-31",5.5196,5.5676,5.4716,5.5676,37500.0],["1995-09-01",5.5676,5.5676,5.5196,5.5676,11100.0],["1995-09-05",5.5676,5.5676,5.3756,5.3756,102750.0],["1995-09-06",5.3756,5.4236,5.3756,5.3756,81150.0],["1995-09-07",5.3276,5.4236,5.3276,5.3756,124650.0],["1995-09-08",5.4236,5.4716,5.3756,5.4716,22200.0],["1995-09-11",5.4716,5.4716,5.4236,5.4236,36900.0],["1995-09-12",5.4236,5.5676,5.4236,5.5676,98100.0],["1995-09-13",5.4886,5.633,5.4886,5.633,34050.0],["1995-09-14",5.633,5.6812,5.5367,5.5849,101250.0],["1995-09-15",4.7183,4.9109,4.7183,4.8627,408150.0],["1995-09-18",4.8146,5.0553,4.8146,5.0553,132450.0],["1995-09-19",5.0553,5.0553,4.959,5.0071,222300.0],["1995-09-20",5.0071,5.0071,4.8627,4.959,63750.0],["1995-09-21",4.959,5.0553,4.9109,5.0071,115950.0],["1995-09-22",5.0553,5.0553,4.959,5.0071,45600.0],["1995-09-25",5.0071,5.0071,4.9109,5.0071,152850.0],["1995-09-26",5.0553,5.0553,4.959,5.0071,56400.0],["1995-09-27",4.959,5.0071,4.9109,4.959,108150.0],["1995-09-28",4.959,4.959,4.9109,4.9109,37200.0],["1995-09-29",4.9109,4.959,4.9109,4.9109,98850.0],["1995-10-02",4.9109,4.959,4.8627,4.8627,52650.0],["1995-10-03",4.9109,4.9109,4.8627,4.8627,37500.0],["1995-10-04",4.8627,4.9109,4.8627,4.8627,21150.0],["1995-10-05",4.8627,4.959,4.8627,4.9109,36750.0],["1995-10-06",4.9109,4.959,4.8627,4.9109,32250.0],["1995-10-09",4.9109,4.959,4.8627,4.959,70050.0],["1995-10-10",4.959,4.959,4.9109,4.959,10800.0],["1995-10-11",4.959,5.0071,4.9109,5.0071,108150.0],["1995-10-12",4.959,5.0071,4.9109,4.9109,29100.0],["1995-10-13",4.9109,4.959,4.9109,4.959,18150.0],["1995-10-16",4.959,4.959,4.9109,4.9109,31050.0],["1995-10-17",4.959,4.959,4.9109,4.9109,35100.0],["1995-10-18",4.9109,4.959,4.9109,4.9109,70350.0],["1995-10-19",4.9109,4.959,4.9109,4.9109,41700.0],["1995-10-20",4.9109,4.9109,4.6701,4.7183,165750.0],["1995-10-23",4.6701,4.6701,4.622,4.622,45900.0],["1995-10-24",4.622,4.6701,4.622,4.6701,85800.0],["1995-10-25",4.622,4.622,4.5738,4.622,76950.0],["1995-10-26",4.5738,4.622,4.5738,4.622,48750.0],["1995-10-27",4.622,4.622,4.5257,4.5738,91200.0],["1995-10-30",4.5738,4.622,4.5738,4.5738,106650.0],["1995-10-31",4.5257,4.5738,4.5257,4.5738,37500.0],["1995-11-01",4.5257,4.5738,4.5257,4.5257,104250.0],["1995-11-02",4.5257,4.5738,4.5257,4.5738,66750.0],["1995-11-03",4.5257,4.622,4.5257,4.5738,58650.0],["1995-11-06",4.5257,4.5738,4.5257,4.5257,40050.0],["1995-11-07",4.5257,4.5738,4.4775,4.4775,140400.0],["1995-11-08",4.4775,4.622,4.4775,4.5257,129900.0],["1995-11-09",4.5738,4.7183,4.5738,4.6701,93600.0],["1995-11-10",4.6701,4.7183,4.6701,4.6701,31500.0],["1995-11-13",4.7183,4.959,4.6701,4.959,110400.0],["1995-11-14",4.9109,5.0071,4.9109,5.0071,82800.0],["1995-11-15",5.0071,5.0071,4.959,5.0071,338250.0],["1995-11-16",5.0071,5.0071,4.959,4.959,32400.0],["1995-11-17",4.959,5.0553,4.959,5.0071,373650.0],["1995-11-20",4.959,5.1034,4.959,5.0071,65850.0],["1995-11-21",5.0553,5.0553,5.0071,5.0553,113250.0],["1995-11-22",5.0553,5.0553,5.0071,5.0071,37800.0],["1995-11-24",5.0071,5.0071,4.959,4.959,18150.0],["1995-11-27",4.959,5.0071,4.959,4.959,40500.0],["1995-11-28",4.959,5.1034,4.9109,5.1034,197400.0],["1995-11-29",5.0553,5.0553,4.959,4.959,157350.0],["1995-11-30",5.0071,5.0071,4.959,5.0071,639000.0],["1995-12-01",4.959,5.1516,4.959,5.1516,72450.0],["1995-12-04",5.1034,5.1516,5.0553,5.1034,47400.0],["1995-12-05",5.0553,5.0553,5.0071,5.0553,79950.0],["1995-12-06",5.0071,5.0553,4.959,5.0071,90750.0],["1995-12-07",5.0071,5.0553,4.959,4.959,172200.0],["1995-12-08",4.959,4.959,4.8627,4.9109,52200.0],["1995-12-11",4.9109,4.9109,4.8627,4.8627,60900.0],["1995-12-12",4.8627,4.9109,4.8627,4.8627,50250.0],["1995-12-13",4.8627,4.9109,4.8627,4.8627,45150.0],["1995-12-14",4.9109,4.9109,4.8146,4.8627,51600.0],["1995-12-15",4.9109,4.959,4.8627,4.959,65250.0],["1995-12-18",4.9109,4.959,4.8146,4.8627,62100.0],["1995-12-19",4.8627,4.8627,4.7183,4.7183,152850.0],["1995-12-20",4.7357,4.8323,4.7357,4.8323,36900.0],["1995-12-21",4.784,4.784,4.6873,4.784,212400.0],["1995-12-22",4.7357,4.784,4.7357,4.7357,51750.0],["1995-12-26",4.7357,4.8323,4.7357,4.7357,61800.0],["1995-12-27",4.7357,4.784,4.7357,4.7357,44850.0],["1995-12-28",4.784,4.784,4.6873,4.784,40200.0],["1995-12-29",4.7357,4.929,4.6873,4.929,53700.0],["1996-01-02",4.8323,4.8323,4.7357,4.8323,59250.0],["1996-01-03",4.784,4.784,4.7357,4.784,99000.0],["1996-01-04",4.784,4.784,4.639,4.6873,172200.0],["1996-01-05",4.639,4.639,4.5907,4.639,58050.0],["1996-01-08",4.5907,4.639,4.5907,4.639,1650.0],["1996-01-09",4.639,4.639,4.5907,4.639,167550.0],["1996-01-10",4.5907,4.639,4.5424,4.5907,85500.0],["1996-01-11",4.5907,4.5907,4.5907,4.5907,15600.0],["1996-01-12",4.5907,4.784,4.5907,4.784,83400.0],["1996-01-15",4.8323,4.8323,4.7357,4.7357,45000.0],["1996-01-16",4.7357,4.7357,4.5907,4.639,63600.0],["1996-01-17",4.639,4.639,4.5424,4.5907,166500.0],["1996-01-18",4.5424,4.5907,4.4941,4.5907,120900.0],["1996-01-19",4.5907,4.5907,4.5424,4.5907,60000.0],["1996-01-22",4.5907,4.5907,4.3491,4.3974,65400.0],["1996-01-23",4.3491,4.5424,4.3491,4.4941,78600.0],["1996-01-24",4.4941,4.6873,4.4941,4.639,192750.0],["1996-01-25",4.639,4.639,4.5907,4.5907,40350.0],["1996-01-26",4.5907,4.5907,4.5424,4.5424,65100.0],["1996-01-29",4.4941,4.4941,4.3491,4.3491,46950.0],["1996-01-30",4.3491,4.4457,4.3491,4.3974,90900.0],["1996-01-31",4.3974,4.5424,4.3974,4.5424,219450.0],["1996-02-01",4.5424,4.5424,4.4941,4.5424,23400.0],["1996-02-02",4.5424,4.6873,4.5424,4.6873,44850.0],["1996-02-05",4.6873,4.8323,4.639,4.8323,56700.0],["1996-02-06",4.784,4.8806,4.784,4.8323,83850.0],["1996-02-07",4.784,4.784,4.639,4.639,59850.0],["1996-02-08",4.6873,4.784,4.639,4.784,96750.0],["1996-02-09",4.784,4.784,4.639,4.6873,968100.0],["1996-02-12",4.639,4.7357,4.639,4.6873,100800.0],["1996-02-13",4.639,4.8323,4.639,4.7357,107550.0],["1996-02-14",4.7357,4.7357,4.639,4.639,81450.0],["1996-02-15",4.6873,4.6873,4.5907,4.5907,275100.0],["1996-02-16",4.5907,4.639,4.5907,4.639,94650.0],["1996-02-20",4.5907,4.5907,4.4941,4.4941,28950.0],["1996-02-21",4.4941,4.5424,4.4457,4.5424,65100.0],["1996-02-22",4.5424,4.639,4.5424,4.5424,54600.0],["1996-02-23",4.5424,4.5907,4.4941,4.5424,49650.0],["1996-02-26",4.4941,4.5424,4.3491,4.3491,55050.0],["1996-02-27",4.3491,4.4941,4.3491,4.3974,345750.0],["1996-02-28",4.4457,4.5907,4.4457,4.5424,85050.0],["1996-02-29",4.4941,4.4941,4.4457,4.4941,36750.0],["1996-03-01",4.4457,4.5424,4.4457,4.5424,100200.0],["1996-03-04",4.4941,4.4941,4.4457,4.4457,8400.0],["1996-03-05",4.4457,4.4941,4.4457,4.4941,15450.0],["1996-03-06",4.4457,4.4941,4.3974,4.4941,66750.0],["1996-03-07",4.4941,4.4941,4.3008,4.4457,109500.0],["1996-03-08",4.3974,4.4457,4.3491,4.4457,73200.0],["1996-03-11",4.3974,4.4457,4.3974,4.4457,25950.0],["1996-03-12",4.3974,4.4457,4.3974,4.3974,35250.0],["1996-03-13",4.4149,4.4149,4.3664,4.4149,24600.0],["1996-03-14",4.4149,4.4634,4.4149,4.4634,72150.0],["1996-03-15",4.4634,4.5119,4.4149,4.4149,125700.0],["1996-03-18",4.4149,4.4634,4.4149,4.4149,22350.0],["1996-03-19",4.4634,4.5119,4.4149,4.4634,55650.0],["1996-03-20",4.4634,4.6089,4.4634,4.5604,40800.0],["1996-03-21",4.6089,4.706,4.5604,4.6089,53100.0],["1996-03-22",4.6574,4.7545,4.6574,4.706,39300.0],["1996-03-25",4.706,4.7545,4.6574,4.706,24000.0],["1996-03-26",4.6574,4.7545,4.6574,4.706,59700.0],["1996-03-27",4.706,4.8515,4.6574,4.6574,166200.0],["1996-03-28",4.6574,4.706,4.6089,4.6574,24600.0],["1996-03-29",4.6089,4.706,4.6089,4.6574,107400.0],["1996-04-01",4.6089,4.6574,4.6089,4.6574,145050.0],["1996-04-02",4.6089,4.7545,4.6089,4.7545,175200.0],["1996-04-03",4.7545,4.803,4.6574,4.706,152850.0],["1996-04-04",4.706,4.7545,4.6574,4.706,163050.0],["1996-04-08",4.6574,4.6574,4.5604,4.6574,53250.0],["1996-04-09",4.6574,4.6574,4.6089,4.6574,21600.0],["1996-04-10",4.6089,4.6574,4.6089,4.6089,14250.0],["1996-04-11",4.6089,4.6574,4.6089,4.6574,21450.0],["1996-04-12",4.6089,4.6574,4.6089,4.6089,25950.0],["1996-04-15",4.6574,4.6574,4.6089,4.6574,88200.0],["1996-04-16",4.706,4.706,4.6089,4.6574,605700.0],["1996-04-17",4.6574,4.706,4.6574,4.6574,19050.0],["1996-04-18",4.706,4.9971,4.706,4.9971,122250.0],["1996-04-19",4.9,5.0456,4.8515,4.9971,56250.0],["1996-04-22",4.9971,5.0456,4.8515,4.9485,130350.0],["1996-04-23",4.9,4.9485,4.9,4.9,17700.0],["1996-04-24",4.9,5.8218,4.9,5.5307,326400.0],["1996-04-25",5.5792,5.8703,5.5792,5.5792,253350.0],["1996-04-26",5.6277,5.6277,5.4822,5.5307,181950.0],["1996-04-29",5.4822,5.5307,5.4337,5.4337,54000.0],["1996-04-30",5.4337,5.4822,5.2396,5.2396,84750.0],["1996-05-01",5.1911,5.3367,5.1911,5.2396,34800.0],["1996-05-02",5.2396,5.4337,5.2396,5.3852,68850.0],["1996-05-03",5.3852,5.4822,5.3367,5.4337,42450.0],["1996-05-06",5.2881,5.3367,5.1911,5.1911,71400.0],["1996-05-07",5.1911,5.2881,5.1911,5.2396,45300.0],["1996-05-08",5.1911,5.1911,4.9,5.0941,70650.0],["1996-05-09",5.0456,5.0941,4.9971,4.9971,33150.0],["1996-05-10",4.9971,5.0456,4.9485,4.9971,12300.0],["1996-05-13",4.9485,5.0941,4.9485,5.0941,38700.0],["1996-05-14",5.0941,5.1426,4.9971,5.0941,33300.0],["1996-05-15",5.0456,5.0941,4.9971,5.0941,25800.0],["1996-05-16",5.0456,5.0456,4.9971,4.9971,13200.0],["1996-05-17",5.0456,5.0456,4.9,4.9971,43050.0],["1996-05-20",4.9485,4.9485,4.9,4.9,35100.0],["1996-05-21",4.9,4.9485,4.803,4.803,195750.0],["1996-05-22",4.803,4.8515,4.7545,4.803,41100.0],["1996-05-23",4.7545,4.803,4.706,4.803,75450.0],["1996-05-24",4.7545,4.8515,4.706,4.803,152100.0],["1996-05-28",4.8515,4.9485,4.803,4.9,86550.0],["1996-05-29",4.9,4.9,4.8515,4.8515,66000.0],["1996-05-30",4.8515,4.9,4.8515,4.8515,12300.0],["1996-05-31",4.8515,4.9,4.8515,4.8515,40950.0],["1996-06-03",4.8515,4.9,4.8515,4.9,38250.0],["1996-06-04",4.9485,4.9971,4.9,4.9485,166950.0],["1996-06-05",4.9485,4.9971,4.9,4.9,102450.0],["1996-06-06",4.9,4.9485,4.8515,4.8515,39600.0],["1996-06-07",4.7545,4.8515,4.706,4.803,79350.0],["1996-06-10",4.8515,4.8515,4.803,4.803,48300.0],["1996-06-11",4.8515,4.8515,4.803,4.803,31500.0],["1996-06-12",4.8205,4.8692,4.7718,4.8205,97050.0],["1996-06-13",4.8692,4.9179,4.8205,4.8692,28050.0],["1996-06-14",4.9179,4.9179,4.8205,4.9179,22200.0],["1996-06-17",4.9179,4.9666,4.8205,4.8205,27450.0],["1996-06-18",4.8205,4.8205,4.6744,4.7718,26850.0],["1996-06-19",4.7231,4.7718,4.7231,4.7231,29100.0],["1996-06-20",4.7231,4.8205,4.7231,4.7718,16050.0],["1996-06-21",4.8205,4.8205,4.6744,4.7231,25200.0],["1996-06-24",4.7718,4.7718,4.6744,4.7231,37050.0],["1996-06-25",4.6744,4.7231,4.6258,4.6744,143850.0],["1996-06-26",4.7231,4.7231,4.6258,4.6258,68700.0],["1996-06-27",4.6744,4.6744,4.5771,4.5771,61350.0],["1996-06-28",4.6258,4.6258,4.5284,4.5284,130950.0],["1996-07-01",4.5284,4.5771,4.4797,4.4797,70650.0],["1996-07-02",4.4797,4.5771,4.4797,4.4797,54900.0],["1996-07-03",4.5284,4.5771,4.5284,4.5771,39750.0],["1996-07-05",4.5284,4.5284,4.5284,4.5284,1200.0],["1996-07-08",4.5284,4.5771,4.4797,4.4797,72150.0],["1996-07-09",4.4797,4.5284,4.4797,4.5284,24900.0],["1996-07-10",4.4797,4.5284,4.4797,4.4797,13800.0],["1996-07-11",4.4797,4.5284,4.4797,4.5284,38850.0],["1996-07-12",4.4797,4.4797,4.3336,4.3823,150000.0],["1996-07-15",4.431,4.5284,4.431,4.5284,49350.0],["1996-07-16",4.4797,4.5284,4.4797,4.4797,64800.0],["1996-07-17",4.4797,4.5284,4.4797,4.4797,15900.0],["1996-07-18",4.5284,4.5284,4.2849,4.3823,47700.0],["1996-07-19",4.3823,4.4797,4.3823,4.431,77100.0],["1996-07-22",4.431,4.431,4.2849,4.3823,20400.0],["1996-07-23",4.3336,4.4797,4.3336,4.431,53100.0],["1996-07-24",4.431,4.431,4.3823,4.431,38550.0],["1996-07-25",4.431,4.4797,4.3823,4.3823,90600.0],["1996-07-26",4.3336,4.431,4.2849,4.3336,51300.0],["1996-07-29",4.3336,4.3823,4.3336,4.3336,25650.0],["1996-07-30",4.3336,4.3823,4.3336,4.3336,29550.0],["1996-07-31",4.3336,4.4797,4.3336,4.4797,23400.0],["1996-08-01",4.5284,4.5284,4.431,4.4797,15750.0],["1996-08-02",4.4797,4.6744,4.4797,4.5284,56100.0],["1996-08-05",4.5771,4.6258,4.431,4.5284,28500.0],["1996-08-06",4.4797,4.5284,4.3823,4.3823,30150.0],["1996-08-07",4.431,4.431,4.2849,4.2849,80700.0],["1996-08-08",4.3336,4.3823,4.2362,4.2849,39750.0],["1996-08-09",4.3336,4.3823,4.2362,4.2362,72000.0],["1996-08-12",4.1875,4.2362,4.1388,4.2362,134850.0],["1996-08-13",4.1875,4.2849,4.1875,4.2849,65550.0],["1996-08-14",4.2849,4.2849,4.1875,4.2362,105750.0],["1996-08-15",4.2362,4.3823,4.2362,4.2362,362700.0],["1996-08-16",4.1875,4.2362,4.1388,4.2362,90150.0],["1996-08-19",4.1875,4.2362,4.1388,4.2362,33750.0],["1996-08-20",4.1875,4.1875,4.0901,4.0901,78600.0],["1996-08-21",4.1388,4.1875,4.0901,4.1388,112800.0],["1996-08-22",4.1875,4.1875,4.0901,4.1388,43350.0],["1996-08-23",4.0901,4.2849,4.0901,4.2362,154500.0],["1996-08-26",4.2849,4.2849,4.1388,4.1875,35400.0],["1996-08-27",4.1388,4.2362,4.0901,4.1875,55950.0],["1996-08-28",4.1388,4.1875,4.1388,4.1388,122100.0],["1996-08-29",4.1388,4.1875,4.0901,4.0901,62850.0],["1996-08-30",4.1388,4.1388,4.0414,4.0901,53100.0],["1996-09-03",4.0414,4.0414,3.8954,3.9441,61350.0],["1996-09-04",3.8954,3.9441,3.798,3.9441,90150.0],["1996-09-05",3.9441,3.9441,3.8467,3.9441,51900.0],["1996-09-06",3.9441,3.9928,3.8954,3.9441,22500.0],["1996-09-09",3.9441,3.9441,3.7493,3.7493,51300.0],["1996-09-10",3.798,3.9441,3.7493,3.9441,115050.0],["1996-09-11",3.9441,3.9928,3.9441,3.9928,33150.0],["1996-09-12",3.9125,4.0104,3.9125,3.9125,32250.0],["1996-09-13",3.9125,4.0104,3.9125,3.9615,127800.0],["1996-09-16",3.9615,4.0104,3.8636,3.9125,37350.0],["1996-09-17",3.9125,3.9125,3.8636,3.9125,40200.0],["1996-09-18",3.9125,3.9125,3.8147,3.8147,27900.0],["1996-09-19",3.8147,3.8147,3.7169,3.7658,40050.0],["1996-09-20",3.7658,3.8147,3.7169,3.8147,36300.0],["1996-09-23",3.8147,3.8147,3.7658,3.8147,27000.0],["1996-09-24",3.7658,3.8147,3.7169,3.8147,30900.0],["1996-09-25",3.8147,3.8147,3.6191,3.668,1630950.0],["1996-09-26",3.668,3.7169,3.6191,3.668,43800.0],["1996-09-27",3.668,3.668,3.5702,3.6191,72300.0],["1996-09-30",3.668,3.7169,3.6191,3.7169,53850.0],["1996-10-01",3.7169,3.8636,3.7169,3.8636,41850.0],["1996-10-02",3.8636,3.9125,3.7658,3.8147,38400.0],["1996-10-03",3.8636,3.8636,3.6191,3.7169,254100.0],["1996-10-04",3.668,3.7169,3.6191,3.668,1519050.0],["1996-10-07",3.668,3.7169,3.6191,3.6191,14550.0],["1996-10-08",3.6191,3.7169,3.6191,3.668,129300.0],["1996-10-09",3.7169,3.9125,3.668,3.8147,624600.0],["1996-10-10",3.8636,3.8636,3.7658,3.8636,67050.0],["1996-10-11",3.8636,3.9615,3.8636,3.9125,237450.0],["1996-10-14",3.9615,3.9615,3.8147,3.8147,172950.0],["1996-10-15",3.8636,3.8636,3.8147,3.8147,139650.0],["1996-10-16",3.8147,3.8636,3.7169,3.7658,109500.0],["1996-10-17",3.8147,3.9125,3.7658,3.8147,97200.0],["1996-10-18",3.8636,3.8636,3.7658,3.8147,67950.0],["1996-10-21",3.7658,3.8636,3.7658,3.8147,29100.0],["1996-10-22",3.8147,3.8147,3.7658,3.8147,44700.0],["1996-10-23",3.8636,3.8636,3.7169,3.7658,428250.0],["1996-10-24",3.7658,3.7658,3.668,3.7169,18750.0],["1996-10-25",3.7169,3.7658,3.6191,3.7658,114150.0],["1996-10-28",3.7658,3.7658,3.668,3.668,58200.0],["1996-10-29",3.7169,3.7169,3.6191,3.668,47250.0],["1996-10-30",3.6191,3.668,3.6191,3.6191,17700.0],["1996-10-31",3.668,3.7169,3.668,3.668,94200.0],["1996-11-01",3.7169,3.7658,3.668,3.668,80700.0],["1996-11-04",3.668,3.7169,3.668,3.7169,73800.0],["1996-11-05",3.668,3.7658,3.668,3.668,308700.0],["1996-11-06",3.7169,3.7658,3.668,3.7169,33000.0],["1996-11-07",3.668,3.7658,3.668,3.7658,490050.0],["1996-11-08",3.7658,3.8147,3.7169,3.7658,27450.0],["1996-11-11",3.7658,3.8147,3.7169,3.7658,48750.0],["1996-11-12",3.7658,3.8147,3.668,3.7169,57900.0],["1996-11-13",3.668,3.9125,3.668,3.9125,99600.0],["1996-11-14",3.9615,4.206,3.9615,4.0104,120750.0],["1996-11-15",4.0104,4.0593,3.9615,3.9615,111300.0],["1996-11-18",3.9125,4.0593,3.9125,4.0593,54000.0],["1996-11-19",4.0593,4.1571,4.0104,4.0104,93450.0],["1996-11-20",4.0104,4.0593,3.9615,3.9615,47100.0],["1996-11-21",4.0104,4.1082,3.9615,4.0104,173700.0],["1996-11-22",4.0104,4.1082,3.9615,4.1082,51600.0],["1996-11-25",4.0593,4.1571,4.0104,4.1571,62250.0],["1996-11-26",4.1082,4.206,4.0593,4.0593,67500.0],["1996-11-27",4.206,4.206,4.1082,4.1571,108450.0],["1996-11-29",4.1571,4.1571,4.0593,4.0593,8850.0],["1996-12-02",4.0593,4.2549,4.0593,4.2549,281100.0],["1996-12-03",4.206,4.2549,4.1571,4.1571,163050.0],["1996-12-04",4.1082,4.206,4.0593,4.0593,199650.0],["1996-12-05",4.1082,4.1571,4.0593,4.1082,80250.0],["1996-12-06",4.0104,4.0104,3.9125,3.9615,38850.0],["1996-12-09",3.9615,4.1571,3.9615,4.1082,87450.0],["1996-12-10",4.1082,4.1571,4.0593,4.0593,144600.0],["1996-12-11",4.0104,4.0104,3.9125,3.9125,328200.0],["1996-12-12",3.8811,3.9794,3.8811,3.8811,103500.0],["1996-12-13",3.9302,3.9794,3.9302,3.9794,78900.0],["1996-12-16",3.9794,4.0776,3.8811,3.9794,57150.0],["1996-12-17",3.9794,4.0285,3.9302,3.9302,80550.0],["1996-12-18",3.9302,4.0776,3.9302,3.9794,73350.0],["1996-12-19",3.9794,4.0776,3.9794,4.0285,74400.0],["1996-12-20",4.0776,4.0776,3.9794,4.0776,72750.0],["1996-12-23",4.0285,4.0776,3.9794,3.9794,64650.0],["1996-12-24",3.9794,4.1759,3.9794,4.1759,66450.0],["1996-12-26",4.1759,4.3233,4.1267,4.1759,95850.0],["1996-12-27",4.1759,4.225,4.1267,4.225,70200.0],["1996-12-30",4.1759,4.225,4.0285,4.0285,241050.0],["1996-12-31",4.0285,4.1267,3.9794,4.0285,152250.0],["1997-01-02",4.0285,4.0776,3.8811,4.0776,87000.0],["1997-01-03",4.0776,4.225,4.0776,4.1267,1337550.0],["1997-01-06",4.1267,4.1267,4.0776,4.1267,78600.0],["1997-01-07",4.1267,4.1267,4.0776,4.1267,24000.0],["1997-01-08",4.1267,4.225,4.1267,4.1759,173850.0],["1997-01-09",4.1267,4.1759,4.0776,4.1267,34350.0],["1997-01-10",4.0776,4.0776,4.0285,4.0776,46650.0],["1997-01-13",4.0776,4.0776,4.0285,4.0285,33600.0],["1997-01-14",4.0285,4.1267,4.0285,4.1267,68850.0],["1997-01-15",4.1267,4.1267,4.0285,4.0776,42900.0],["1997-01-16",4.0285,4.0285,3.8811,3.8811,197850.0],["1997-01-17",3.8811,3.9302,3.8811,3.9302,55050.0],["1997-01-20",3.8811,3.9794,3.8811,3.9302,136350.0],["1997-01-21",3.9794,3.9794,3.9302,3.9794,201150.0],["1997-01-22",3.9794,4.0285,3.9302,3.9794,39000.0],["1997-01-23",3.9794,4.0285,3.9302,3.9794,43650.0],["1997-01-24",3.9302,3.9794,3.9302,3.9794,30600.0],["1997-01-27",3.9794,3.9794,3.8811,3.9794,60300.0],["1997-01-28",4.0285,4.0285,3.9302,3.9794,75000.0],["1997-01-29",3.9794,3.9794,3.9302,3.9302,38550.0],["1997-01-30",3.9302,3.9794,3.9302,3.9794,43050.0],["1997-01-31",3.9794,4.0285,3.9302,4.0285,92550.0],["1997-02-03",4.0285,4.0776,3.9794,4.0285,30600.0],["1997-02-04",4.0285,4.1759,4.0285,4.1267,163050.0],["1997-02-05",4.1759,4.1759,4.0776,4.1759,69450.0],["1997-02-06",4.1267,4.225,4.0285,4.1759,310800.0],["1997-02-07",4.1267,4.1759,4.0776,4.1267,61950.0],["1997-02-10",3.9794,3.9794,3.9302,3.9302,135300.0],["1997-02-11",3.9302,3.9794,3.832,3.9302,324750.0],["1997-02-12",3.9302,3.9794,3.9302,3.9302,95700.0],["1997-02-13",3.9302,4.0285,3.9302,3.9794,31050.0],["1997-02-14",3.9794,4.0285,3.9794,4.0285,28200.0],["1997-02-18",3.9794,4.0776,3.9794,4.0285,76350.0],["1997-02-19",4.0285,4.0776,4.0285,4.0285,159900.0],["1997-02-20",4.0285,4.0776,4.0285,4.0776,149700.0],["1997-02-21",4.0776,4.1267,4.0285,4.1267,198000.0],["1997-02-24",4.1267,4.225,4.1267,4.1759,155250.0],["1997-02-25",4.1759,4.2741,4.1267,4.1759,136050.0],["1997-02-26",4.1267,4.1267,4.0776,4.1267,97650.0],["1997-02-27",4.0776,4.0776,3.9794,4.0776,104700.0],["1997-02-28",4.0285,4.0776,4.0285,4.0285,86700.0],["1997-03-03",4.0285,4.0776,4.0285,4.0776,31200.0],["1997-03-04",4.0776,4.0776,3.9794,4.0776,66900.0],["1997-03-05",4.0776,4.0776,4.0285,4.0776,40050.0],["1997-03-06",4.0285,4.0776,4.0285,4.0776,143550.0],["1997-03-07",4.0776,4.0776,4.0285,4.0285,17550.0],["1997-03-10",4.0285,4.0776,4.0285,4.0285,77100.0],["1997-03-11",4.0776,4.1267,4.0285,4.1267,53100.0],["1997-03-12",4.1445,4.1938,4.1445,4.1445,62250.0],["1997-03-13",4.0952,4.1445,4.0458,4.0952,81000.0],["1997-03-14",4.0458,4.1938,4.0458,4.1938,38100.0],["1997-03-17",4.1938,4.1938,4.0952,4.0952,80400.0],["1997-03-18",4.0952,4.1938,4.0952,4.0952,42900.0],["1997-03-19",4.0952,4.1445,4.0952,4.1445,22500.0],["1997-03-20",4.1445,4.1938,4.0952,4.1445,154050.0],["1997-03-21",4.1938,4.2432,4.1445,4.1445,161250.0],["1997-03-24",4.1938,4.1938,4.0458,4.0952,441900.0],["1997-03-25",4.0952,4.0952,3.9965,4.0952,289950.0],["1997-03-26",4.0458,4.1445,4.0458,4.0952,132000.0],["1997-03-27",4.0952,4.1938,4.0952,4.1938,180000.0],["1997-03-31",4.1938,4.4899,4.0952,4.4899,331200.0],["1997-04-01",4.2925,4.3419,4.2432,4.3419,281850.0],["1997-04-02",4.3419,4.4405,4.2925,4.2925,82200.0],["1997-04-03",4.2925,4.3419,4.2432,4.2925,45150.0],["1997-04-04",4.2925,4.4405,4.2432,4.3912,131700.0],["1997-04-07",4.4405,4.4405,4.2432,4.2432,64500.0],["1997-04-08",4.2925,4.5886,4.2925,4.3912,329400.0],["1997-04-09",4.3419,4.4899,4.3419,4.3912,46500.0],["1997-04-10",4.3912,4.8846,4.3912,4.8353,490200.0],["1997-04-11",4.7366,4.7366,4.6872,4.6872,81900.0],["1997-04-14",4.6872,4.8353,4.6872,4.8353,271650.0],["1997-04-15",4.7859,5.23,4.7859,5.082,393900.0],["1997-04-16",5.082,5.23,5.0326,5.23,281550.0],["1997-04-17",5.2793,5.378,5.1313,5.1313,1206150.0],["1997-04-18",5.1806,5.23,5.1313,5.23,169200.0],["1997-04-21",5.23,5.23,5.0326,5.1313,307500.0],["1997-04-22",5.1313,5.23,4.9833,5.1313,114300.0],["1997-04-23",5.1806,5.23,4.9833,5.0326,40500.0],["1997-04-24",4.9833,4.9833,4.9339,4.9833,39900.0],["1997-04-25",4.9339,4.9339,4.8846,4.8846,73800.0],["1997-04-28",4.8846,4.9339,4.8353,4.8846,49350.0],["1997-04-29",4.9339,5.1313,4.9339,5.082,205050.0],["1997-04-30",5.1313,5.1313,5.0326,5.1313,27900.0],["1997-05-01",5.1313,5.1313,5.0326,5.0326,28650.0],["1997-05-02",4.9833,5.1313,4.9833,5.1313,299850.0],["1997-05-05",5.1313,5.1313,5.0326,5.0326,44550.0],["1997-05-06",5.0326,5.1313,5.0326,5.082,30300.0],["1997-05-07",5.0326,5.1313,5.0326,5.082,100950.0],["1997-05-08",4.9833,4.9833,4.8846,4.8846,68400.0],["1997-05-09",4.8353,5.0326,4.8353,4.9833,95700.0],["1997-05-12",4.9833,5.0326,4.9833,5.0326,99750.0],["1997-05-13",5.0326,5.0326,4.9833,4.9833,208950.0],["1997-05-14",4.9833,5.0326,4.9833,4.9833,89100.0],["1997-05-15",4.9833,5.0326,4.9833,4.9833,45300.0],["1997-05-16",5.0326,5.082,4.9833,5.082,28500.0],["1997-05-19",5.082,5.082,4.8846,4.9339,242850.0],["1997-05-20",4.9339,5.0326,4.8846,4.9339,463050.0],["1997-05-21",4.9833,4.9833,4.9339,4.9339,79050.0],["1997-05-22",4.9339,4.9833,4.9339,4.9339,23550.0],["1997-05-23",4.9339,4.9339,4.7859,4.8353,66450.0],["1997-05-27",4.8353,4.8353,4.7859,4.7859,82050.0],["1997-05-28",4.7366,4.7859,4.6872,4.7366,131250.0],["1997-05-29",4.7366,4.9339,4.6379,4.8846,249900.0],["1997-05-30",4.8846,4.9833,4.8353,4.9833,73650.0],["1997-06-02",4.9833,5.1313,4.9339,5.1313,219900.0],["1997-06-03",5.1313,5.378,5.1313,5.2793,267300.0],["1997-06-04",5.2793,5.4767,5.2793,5.4273,297300.0],["1997-06-05",5.4273,5.4767,5.3287,5.378,111900.0],["1997-06-06",5.3287,5.378,5.3287,5.378,63900.0],["1997-06-09",5.378,5.378,5.23,5.2793,26850.0],["1997-06-10",5.3287,5.378,5.23,5.2793,48900.0],["1997-06-11",5.2971,5.3961,5.2971,5.3466,35850.0],["1997-06-12",5.3466,5.3961,5.2971,5.3466,21900.0],["1997-06-13",5.3961,5.9407,5.3961,5.5447,132450.0],["1997-06-16",5.4952,5.5447,5.4457,5.4952,78600.0],["1997-06-17",5.4952,5.5447,5.4457,5.4457,61050.0],["1997-06-18",5.3962,5.4457,5.3962,5.3962,32100.0],["1997-06-19",5.4457,5.4952,5.3961,5.4952,32850.0],["1997-06-20",5.4457,5.5447,5.4457,5.5447,122700.0],["1997-06-23",5.5447,5.6932,5.4952,5.6932,219000.0],["1997-06-24",5.7427,6.4358,5.7427,6.3368,497250.0],["1997-06-25",6.2378,6.2378,5.7427,5.7427,353850.0],["1997-06-26",5.7427,5.9407,5.5942,5.5942,241800.0],["1997-06-27",5.5942,6.3368,5.5942,5.9902,418950.0],["1997-06-30",5.9407,5.9655,5.8912,5.916,119700.0],["1997-07-01",5.8912,5.916,5.6437,5.6437,255150.0],["1997-07-02",5.6932,5.9407,5.6932,5.9407,273600.0],["1997-07-03",5.9902,6.0397,5.8417,5.8912,77850.0],["1997-07-07",5.8912,5.916,5.817,5.8912,61350.0],["1997-07-08",5.8912,6.0397,5.8417,5.8912,117900.0],["1997-07-09",5.8912,5.9902,5.8417,5.9655,38850.0],["1997-07-10",5.9655,6.0645,5.9407,6.0397,81000.0],["1997-07-11",6.0397,6.0892,5.9407,5.9655,68700.0],["1997-07-14",5.9407,6.015,5.8912,6.015,21900.0],["1997-07-15",5.9655,5.9655,5.7922,5.8665,30750.0],["1997-07-16",5.8912,6.0892,5.8912,6.015,130200.0],["1997-07-17",6.0397,6.0397,5.8417,5.8665,17550.0],["1997-07-18",5.8169,5.9407,5.7427,5.7427,136950.0],["1997-07-21",5.6932,5.8417,5.6437,5.8169,95100.0],["1997-07-22",5.8169,5.916,5.7922,5.7922,109950.0],["1997-07-23",5.7922,5.7922,5.7427,5.7427,54600.0],["1997-07-24",5.7427,5.7922,5.5942,5.6437,311550.0],["1997-07-25",5.6437,5.6437,5.5942,5.6189,62850.0],["1997-07-28",5.5694,5.6437,5.5694,5.6437,100500.0],["1997-07-29",5.6437,5.6437,5.5447,5.6189,279150.0],["1997-07-30",5.6189,6.0397,5.5447,5.9655,147150.0],["1997-07-31",6.0397,6.0892,5.8417,5.8912,168900.0],["1997-08-01",5.9407,6.015,5.8912,5.9407,127050.0],["1997-08-04",5.8912,5.916,5.6684,5.7427,82350.0],["1997-08-05",5.6932,5.8417,5.6437,5.7179,37350.0],["1997-08-06",5.7427,5.916,5.6932,5.916,60450.0],["1997-08-07",5.8665,5.8665,5.7674,5.8169,105450.0],["1997-08-08",5.7674,5.7674,5.6189,5.6437,45300.0],["1997-08-11",5.6437,5.7427,5.6437,5.6932,20850.0],["1997-08-12",5.6932,5.7179,5.5447,5.5447,287700.0],["1997-08-13",5.4952,5.6437,5.4457,5.4952,31950.0],["1997-08-14",5.4457,5.5447,5.4457,5.4704,19350.0],["1997-08-15",5.4457,5.6437,5.4457,5.4457,190200.0],["1997-08-18",5.3961,5.3961,5.0991,5.0991,184950.0],["1997-08-19",5.1239,5.1486,5.0496,5.0744,52950.0],["1997-08-20",5.0744,5.1734,5.0001,5.0991,145200.0],["1997-08-21",5.1239,5.1486,5.0991,5.1239,117750.0],["1997-08-22",5.0744,5.1486,5.0496,5.1239,57150.0],["1997-08-25",5.1239,5.4952,5.1239,5.4209,316050.0],["1997-08-26",5.4209,5.6437,5.4209,5.5942,78150.0],["1997-08-27",5.5942,5.6189,5.3962,5.3962,91950.0],["1997-08-28",5.4457,5.4457,5.1486,5.2724,88650.0],["1997-08-29",5.2971,5.3714,5.2971,5.3714,48600.0],["1997-09-02",5.3466,5.3962,5.2971,5.3962,145500.0],["1997-09-03",5.3714,5.3961,5.3466,5.3714,230550.0],["1997-09-04",5.3219,5.3219,5.2229,5.2724,101550.0],["1997-09-05",5.2724,5.3961,5.2724,5.3714,38250.0],["1997-09-08",5.3219,5.3466,5.2971,5.2971,67350.0],["1997-09-09",5.2971,5.2971,5.1486,5.1486,206250.0],["1997-09-10",5.0991,5.2476,5.0744,5.1981,82800.0],["1997-09-11",5.1663,5.2408,5.1663,5.216,47550.0],["1997-09-12",5.1912,5.216,5.1663,5.1912,53700.0],["1997-09-15",5.1415,5.365,5.1415,5.3402,73500.0],["1997-09-16",5.1912,5.3154,5.1912,5.2657,75450.0],["1997-09-17",5.2657,5.2657,5.1415,5.1663,83250.0],["1997-09-18",5.1663,5.1663,5.0918,5.1663,43050.0],["1997-09-19",5.1415,5.1663,5.1415,5.1415,35550.0],["1997-09-22",5.1663,5.216,5.1415,5.1415,147000.0],["1997-09-23",5.1663,5.4892,5.1663,5.3899,106200.0],["1997-09-24",5.365,5.5389,5.3402,5.5141,283950.0],["1997-09-25",5.5141,5.5141,5.365,5.365,124800.0],["1997-09-26",5.365,5.5637,5.365,5.5637,186600.0],["1997-09-29",5.5637,5.5886,5.5141,5.5141,77550.0],["1997-09-30",5.5141,5.6879,5.5141,5.6631,41250.0],["1997-10-01",5.7128,5.9612,5.7128,5.8121,424500.0],["1997-10-02",5.9115,5.9612,5.6631,5.6879,205500.0],["1997-10-03",5.7376,5.9612,5.7376,5.9115,93150.0],["1997-10-06",5.9363,5.9363,5.7376,5.7376,62100.0],["1997-10-07",5.7873,5.8121,5.7376,5.7873,49950.0],["1997-10-08",5.7376,5.7873,5.6879,5.7376,38100.0],["1997-10-09",5.7376,5.9612,5.7128,5.9612,103500.0],["1997-10-10",5.9115,5.9115,5.7624,5.7873,33900.0],["1997-10-13",5.7376,5.7873,5.6879,5.7376,29850.0],["1997-10-14",5.7376,5.8866,5.6879,5.8618,31200.0],["1997-10-15",5.8866,5.986,5.8618,5.9612,71250.0],["1997-10-16",6.0108,6.1102,5.9115,5.9612,164250.0],["1997-10-17",5.9363,5.9363,5.4644,5.4892,294750.0],["1997-10-20",5.5141,5.6134,5.2408,5.5886,185550.0],["1997-10-21",5.5886,5.7873,5.5637,5.7624,285600.0],["1997-10-22",5.7128,5.7128,5.4644,5.4644,134850.0],["1997-10-23",5.4147,5.4147,5.1663,5.365,336450.0],["1997-10-24",5.365,5.7128,5.365,5.6879,94650.0],["1997-10-27",5.6879,5.7128,5.4644,5.4644,95100.0],["1997-10-28",5.1663,5.4644,5.1663,5.4644,137550.0],["1997-10-29",5.4396,5.5886,5.4396,5.5141,39600.0],["1997-10-30",5.4644,5.5389,5.4644,5.5141,29700.0],["1997-10-31",5.5141,5.5886,5.5141,5.5637,30450.0],["1997-11-03",5.5637,5.7128,5.5637,5.6631,24900.0],["1997-11-04",5.6134,5.7624,5.5886,5.7376,32400.0],["1997-11-05",5.7376,5.8121,5.7128,5.7624,52950.0],["1997-11-06",5.7376,5.7624,5.6134,5.6879,89250.0],["1997-11-07",5.6383,5.7624,5.5637,5.6631,95700.0],["1997-11-10",5.6631,5.7624,5.6383,5.7376,36150.0],["1997-11-11",5.7128,5.8618,5.6631,5.8121,17250.0],["1997-11-12",5.7873,5.7873,5.7128,5.7128,94350.0],["1997-11-13",5.7128,5.8618,5.7128,5.837,74100.0],["1997-11-14",5.837,5.8866,5.837,5.8866,44550.0],["1997-11-17",5.8618,5.9115,5.7624,5.7873,258000.0],["1997-11-18",5.7873,5.7873,5.6879,5.7376,16950.0],["1997-11-19",5.7128,5.7376,5.5637,5.6134,44700.0],["1997-11-20",5.6134,5.7624,5.5637,5.7376,84750.0],["1997-11-21",5.7873,5.8121,5.5637,5.6383,163800.0],["1997-11-24",5.6134,5.6383,5.4644,5.5637,73800.0],["1997-11-25",5.5389,5.6383,5.5389,5.6134,28200.0],["1997-11-26",5.6383,5.6383,5.5637,5.6134,19050.0],["1997-11-28",5.6631,5.6631,5.5141,5.5141,31950.0],["1997-12-01",5.5141,5.7128,5.5141,5.7128,55050.0],["1997-12-02",5.7624,5.7624,5.6134,5.6879,27600.0],["1997-12-03",5.6383,5.6383,5.5637,5.6383,27750.0],["1997-12-04",5.6134,5.7376,5.5886,5.7128,36900.0],["1997-12-05",5.6631,5.7376,5.5389,5.5389,15000.0],["1997-12-08",5.5886,5.6383,5.5637,5.5637,23700.0],["1997-12-09",5.5389,5.5637,5.365,5.5141,52200.0],["1997-12-10",5.4892,5.4892,5.3899,5.4644,32550.0],["1997-12-11",5.3826,5.3826,5.2331,5.3079,30000.0],["1997-12-12",5.4076,5.6318,5.3577,5.6318,58200.0],["1997-12-15",5.6069,5.6069,5.4325,5.5571,87750.0],["1997-12-16",5.5571,5.582,5.4823,5.5073,39900.0],["1997-12-17",5.5073,5.582,5.4574,5.5073,63900.0],["1997-12-18",5.5072,5.582,5.4574,5.4574,11250.0],["1997-12-19",5.3079,5.5571,5.283,5.5571,60000.0],["1997-12-22",5.5322,5.582,5.5072,5.582,20700.0],["1997-12-23",5.6318,5.7814,5.5322,5.7564,41250.0],["1997-12-24",5.7564,5.881,5.7315,5.881,57900.0],["1997-12-26",5.881,5.881,5.6817,5.7564,6750.0],["1997-12-29",5.7564,5.7564,5.582,5.7315,29550.0],["1997-12-30",5.7315,5.8312,5.6817,5.8312,65400.0],["1997-12-31",5.8312,5.906,5.7814,5.7814,66150.0],["1998-01-02",5.6817,5.6817,5.582,5.6318,38700.0],["1998-01-05",5.6318,5.6817,5.5322,5.582,49050.0],["1998-01-06",5.5322,5.582,5.4823,5.5322,17100.0],["1998-01-07",5.5322,5.6318,5.5322,5.6318,56100.0],["1998-01-08",5.582,5.7066,5.5322,5.6817,41550.0],["1998-01-09",5.6069,5.6069,5.5322,5.582,31800.0],["1998-01-12",5.582,5.582,5.4823,5.4823,26250.0],["1998-01-13",5.4823,5.6318,5.3827,5.6069,31650.0],["1998-01-14",5.6568,5.6568,5.5072,5.582,46200.0],["1998-01-15",5.5322,5.5322,5.4325,5.4823,101550.0],["1998-01-16",5.5322,5.6318,5.4574,5.6069,47250.0],["1998-01-20",5.6568,5.8063,5.6568,5.7814,48000.0],["1998-01-21",5.7564,5.8063,5.6568,5.6817,97050.0],["1998-01-22",5.582,5.6568,5.5322,5.5571,24600.0],["1998-01-23",5.6069,5.6319,5.4823,5.4823,42150.0],["1998-01-26",5.5073,5.5322,5.2331,5.2581,51150.0],["1998-01-27",5.2581,5.3827,5.2331,5.3577,42900.0],["1998-01-28",5.4076,5.5073,5.3827,5.4823,19500.0],["1998-01-29",5.4325,5.5322,5.3827,5.3827,108150.0],["1998-01-30",5.3827,5.4574,5.3328,5.4076,37650.0],["1998-02-02",5.4076,5.582,5.3328,5.4076,56400.0],["1998-02-03",5.4076,5.5322,5.3827,5.4574,134250.0],["1998-02-04",5.4325,5.4574,5.2581,5.3328,281100.0],["1998-02-05",5.4823,5.5571,5.4325,5.4574,387150.0],["1998-02-06",5.6568,6.1302,5.6318,6.1053,661800.0],["1998-02-09",6.0306,6.1801,5.9807,6.1053,271650.0],["1998-02-10",6.0804,6.3794,6.0804,6.3545,447750.0],["1998-02-11",6.2798,6.4293,6.2798,6.4044,573450.0],["1998-02-12",6.3296,6.4791,6.2798,6.4542,398700.0],["1998-02-13",6.3794,6.4542,6.3794,6.4542,110850.0],["1998-02-17",6.4044,6.9775,6.3794,6.7782,568050.0],["1998-02-18",6.6785,7.1769,6.5788,7.127,618750.0],["1998-02-19",7.0273,7.0772,6.8529,6.8778,163650.0],["1998-02-20",6.7782,6.7782,6.5788,6.7034,275550.0],["1998-02-23",6.6286,6.6785,6.4293,6.6785,371250.0],["1998-02-24",6.6286,7.1769,6.5788,7.127,323850.0],["1998-02-25",7.127,7.127,6.8778,7.0274,104700.0],["1998-02-26",7.0274,7.0523,6.8031,7.0523,66750.0],["1998-02-27",7.0274,7.1519,6.9775,7.0772,99900.0],["1998-03-02",7.0772,7.0772,6.9028,7.0274,127200.0],["1998-03-03",7.0274,7.0274,6.8529,6.9277,214500.0],["1998-03-04",6.9775,6.9775,6.8529,6.9028,73500.0],["1998-03-05",6.8778,6.9028,6.7782,6.9028,95250.0],["1998-03-06",6.8529,7.1769,6.828,7.127,64650.0],["1998-03-09",7.3264,7.3513,7.2267,7.2267,204150.0],["1998-03-10",7.2267,7.2516,7.0772,7.2267,58350.0],["1998-03-11",7.2267,7.3513,7.2267,7.3264,82650.0],["1998-03-12",7.2464,7.5963,7.2214,7.5213,114000.0],["1998-03-13",7.4963,7.9461,7.3964,7.7962,298650.0],["1998-03-16",7.7962,7.7962,7.4463,7.5463,319650.0],["1998-03-17",7.5713,7.6462,7.4963,7.5463,97950.0],["1998-03-18",7.4463,7.4963,7.2714,7.3714,149850.0],["1998-03-19",7.3214,7.4463,7.2964,7.3964,79200.0],["1998-03-20",7.3964,7.5963,7.3964,7.5213,184200.0],["1998-03-23",7.5213,7.7712,7.5213,7.5963,81450.0],["1998-03-24",7.5463,7.5963,7.3964,7.4463,92700.0],["1998-03-25",7.4463,7.5463,7.3964,7.5463,116250.0],["1998-03-26",7.4963,7.5463,7.4463,7.5213,27750.0],["1998-03-27",7.5463,7.5963,7.3963,7.4213,60300.0],["1998-03-30",7.3714,7.5963,7.3464,7.4213,74400.0],["1998-03-31",7.3214,7.3714,7.1215,7.2214,174300.0],["1998-04-01",7.1964,7.3464,7.0965,7.3464,144450.0],["1998-04-02",7.2464,7.3464,7.1465,7.2964,114300.0],["1998-04-03",7.3214,7.3214,7.1965,7.2714,62250.0],["1998-04-06",7.2714,7.4713,7.2464,7.4713,40800.0],["1998-04-07",7.3714,7.5213,7.3714,7.4463,96900.0],["1998-04-08",7.4713,7.4713,7.1965,7.3964,50100.0],["1998-04-09",7.4463,7.5463,7.3714,7.4463,52950.0],["1998-04-13",7.3963,7.4213,7.1964,7.2464,51600.0],["1998-04-14",7.2214,7.2964,7.0965,7.1465,68400.0],["1998-04-15",7.0465,7.1215,6.8466,6.8716,50700.0],["1998-04-16",6.8216,6.8466,6.6217,6.7467,100650.0],["1998-04-17",6.7217,7.3214,6.6967,7.3214,113100.0],["1998-04-20",7.2964,7.3964,7.2214,7.3214,42000.0],["1998-04-21",7.3464,7.3464,7.0465,7.1215,48900.0],["1998-04-22",7.1715,7.2964,7.1215,7.2714,138600.0],["1998-04-23",7.2214,7.2464,7.0215,7.1465,101400.0],["1998-04-24",7.1965,7.1965,6.9965,6.9965,76950.0],["1998-04-27",6.9466,6.9966,6.7467,6.7966,28200.0],["1998-04-28",6.8966,6.9965,6.8216,6.8216,25650.0],["1998-04-29",6.9216,6.9466,6.7966,6.8216,65700.0],["1998-04-30",6.9216,7.1965,6.8716,7.1215,83700.0],["1998-05-01",7.1964,7.1964,7.1465,7.1964,63000.0],["1998-05-04",7.1965,7.2714,7.0965,7.1465,41850.0],["1998-05-05",7.1964,7.1964,7.0465,7.1964,40050.0],["1998-05-06",7.1715,7.1715,6.7966,6.7966,106500.0],["1998-05-07",6.7966,6.8216,6.5468,6.5967,676500.0],["1998-05-08",6.6967,6.7467,6.5967,6.5967,531150.0],["1998-05-11",6.5967,6.5967,6.3968,6.4218,173550.0],["1998-05-12",6.4718,6.4718,6.3469,6.3968,500100.0],["1998-05-13",6.4218,6.4218,6.2969,6.3219,202200.0],["1998-05-14",6.2219,6.3469,6.1969,6.3219,423600.0],["1998-05-15",6.3469,6.3968,6.2969,6.3968,111750.0],["1998-05-18",6.3719,6.4718,6.3469,6.4468,143850.0],["1998-05-19",6.4968,6.5468,6.4218,6.5468,276000.0],["1998-05-20",6.5967,6.5967,6.5468,6.5718,371100.0],["1998-05-21",6.6217,6.6217,6.5468,6.5718,151050.0],["1998-05-22",6.5718,6.5718,6.4718,6.4968,132900.0],["1998-05-26",6.5468,6.5468,6.2969,6.3719,71550.0],["1998-05-27",6.3219,6.3968,6.1969,6.1969,220350.0],["1998-05-28",5.0975,5.1225,4.7477,4.7726,2238000.0],["1998-05-29",4.7477,4.7477,4.6477,4.6977,787350.0],["1998-06-01",4.7227,4.8726,4.7227,4.7976,234900.0],["1998-06-02",4.8226,4.8726,4.7726,4.7726,320550.0],["1998-06-03",4.7976,4.8476,4.7477,4.7726,106950.0],["1998-06-04",4.7976,4.7976,4.6727,4.7477,84000.0],["1998-06-05",4.7227,4.7726,4.6477,4.6727,90600.0],["1998-06-08",4.6477,4.7227,4.5478,4.5478,490200.0],["1998-06-09",4.5478,4.5478,4.3728,4.3978,711600.0],["1998-06-10",4.3928,4.4179,4.3928,4.4179,146550.0],["1998-06-11",4.3928,4.4681,4.3928,4.4681,224100.0],["1998-06-12",4.4681,4.4681,4.4179,4.443,96000.0],["1998-06-15",4.443,4.443,4.2924,4.3175,193050.0],["1998-06-16",4.3677,4.3677,4.1167,4.2673,325950.0],["1998-06-17",4.3175,4.3175,4.0163,4.1167,574950.0],["1998-06-18",4.1669,4.192,4.0163,4.1418,312450.0],["1998-06-19",4.192,4.2422,4.1669,4.192,294750.0],["1998-06-22",4.192,4.192,4.1669,4.1669,24150.0],["1998-06-23",4.2171,4.2171,4.0665,4.0665,133200.0],["1998-06-24",4.0414,4.1669,4.0414,4.0665,258450.0],["1998-06-25",4.0665,4.1167,4.0665,4.0916,116100.0],["1998-06-26",4.0665,4.0665,4.0414,4.0665,51300.0],["1998-06-29",4.0916,4.1167,4.0414,4.0665,145950.0],["1998-06-30",4.0163,4.0665,4.0163,4.0163,93900.0],["1998-07-01",4.0163,4.2171,4.0163,4.2171,119400.0],["1998-07-02",4.2171,4.3175,4.192,4.2422,109950.0],["1998-07-06",4.2673,4.2924,4.2171,4.2924,217800.0],["1998-07-07",4.3175,4.4179,4.3175,4.3928,266850.0],["1998-07-08",4.4179,4.4681,4.3928,4.4179,81600.0],["1998-07-09",4.443,4.4681,4.4179,4.4681,78300.0],["1998-07-10",4.4681,4.4681,4.4179,4.443,53100.0],["1998-07-13",4.443,4.5434,4.4179,4.443,31500.0],["1998-07-14",4.4932,4.5434,4.4681,4.4932,129750.0],["1998-07-15",4.5183,4.5685,4.5183,4.5685,453900.0],["1998-07-16",4.5434,4.7191,4.5434,4.6438,358200.0],["1998-07-17",4.7191,4.8948,4.7191,4.8948,321750.0],["1998-07-20",5.0204,5.2714,5.0204,5.1459,824850.0],["1998-07-21",5.1961,5.1961,4.8697,4.8697,91800.0],["1998-07-22",4.8697,4.945,4.8195,4.9199,158250.0],["1998-07-23",4.9199,4.9953,4.9199,4.945,113100.0],["1998-07-24",4.9702,4.9953,4.694,4.8948,213150.0],["1998-07-27",4.7191,4.7944,4.694,4.7442,49650.0],["1998-07-28",4.7944,4.8195,4.7693,4.7944,97950.0],["1998-07-29",4.7944,4.8948,4.7944,4.8948,106650.0],["1998-07-30",4.9199,4.945,4.8697,4.945,76200.0],["1998-07-31",4.9199,5.0706,4.9199,4.9702,166200.0],["1998-08-03",4.9953,4.9953,4.8195,4.8697,51750.0],["1998-08-04",4.8697,4.8697,4.7442,4.7442,63150.0],["1998-08-05",4.7442,4.9199,4.7191,4.9199,54300.0],["1998-08-06",4.8697,4.9199,4.7693,4.8446,102150.0],["1998-08-07",4.8697,4.9451,4.8195,4.8948,51150.0],["1998-08-10",4.8697,4.9953,4.8697,4.9953,46500.0],["1998-08-11",4.8195,4.8446,4.7693,4.8446,112200.0],["1998-08-12",4.8195,4.945,4.8195,4.945,74550.0],["1998-08-13",4.945,4.945,4.8948,4.9199,32100.0],["1998-08-14",4.9199,4.9199,4.8697,4.8948,16950.0],["1998-08-17",4.8446,4.8446,4.7442,4.7944,30600.0],["1998-08-18",4.7944,5.0204,4.7944,4.945,144000.0],["1998-08-19",5.171,5.2212,5.1459,5.1459,273900.0],["1998-08-20",5.1208,5.1208,4.7693,4.8195,97500.0],["1998-08-21",4.7944,4.7944,4.6689,4.694,111600.0],["1998-08-24",4.694,4.8948,4.694,4.8948,55500.0],["1998-08-25",4.8948,4.9576,4.8446,4.8446,228300.0],["1998-08-26",4.7944,4.8195,4.7693,4.7693,64950.0],["1998-08-27",4.7693,4.7693,4.6689,4.7191,135150.0],["1998-08-28",4.7191,4.7944,4.694,4.7693,97950.0],["1998-08-31",4.7693,4.7693,4.7191,4.7442,211950.0],["1998-09-01",4.7191,4.9199,4.7191,4.9199,191550.0],["1998-09-02",4.9451,4.9953,4.8697,4.9702,172350.0],["1998-09-03",4.9199,4.945,4.8195,4.8446,126000.0],["1998-09-04",4.8446,4.8697,4.7191,4.7693,137100.0],["1998-09-08",4.8195,4.9199,4.6689,4.8446,129750.0],["1998-09-09",4.8446,4.8446,4.6438,4.6689,74250.0],["1998-09-10",4.6639,4.7899,4.6639,4.7143,135150.0],["1998-09-11",4.8404,4.8404,4.7899,4.7899,189000.0],["1998-09-14",4.7899,4.8151,4.7143,4.7395,89400.0],["1998-09-15",4.7395,4.7395,4.6639,4.7143,61950.0],["1998-09-16",4.6639,4.7143,4.5883,4.6387,124500.0],["1998-09-17",4.6135,4.8151,4.5883,4.8151,37050.0],["1998-09-18",4.8404,4.8908,4.7647,4.8908,137550.0],["1998-09-21",4.8404,4.8404,4.6891,4.7143,219000.0],["1998-09-22",4.7899,4.8656,4.7899,4.8151,184950.0],["1998-09-23",4.8404,4.8908,4.8404,4.8404,183900.0],["1998-09-24",4.8404,4.8656,4.7899,4.7899,93450.0],["1998-09-25",4.8404,4.8404,4.6891,4.8151,84750.0],["1998-09-28",4.8151,4.9412,4.8151,4.9412,226950.0],["1998-09-29",4.8404,4.8908,4.8151,4.8404,70500.0],["1998-09-30",4.7899,4.7899,4.6387,4.6891,135600.0],["1998-10-01",4.6891,4.7899,4.6387,4.6891,78150.0],["1998-10-02",4.6387,4.6639,4.5883,4.5883,101700.0],["1998-10-05",4.6135,4.6135,4.437,4.4874,10650.0],["1998-10-06",4.4622,4.4874,4.437,4.437,108000.0],["1998-10-07",4.4874,4.4874,4.3362,4.3866,14250.0],["1998-10-08",4.3362,4.3614,4.2857,4.3362,49200.0],["1998-10-09",4.4874,4.8152,4.4874,4.7899,1359750.0],["1998-10-12",4.8404,4.9412,4.8404,4.8908,85050.0],["1998-10-13",4.9916,5.1429,4.9412,5.1429,180150.0],["1998-10-14",5.1429,5.5967,5.1429,5.5967,232050.0],["1998-10-15",5.8488,5.9496,5.7479,5.9244,978750.0],["1998-10-16",5.8236,6.0,5.5967,5.9496,108900.0],["1998-10-19",5.8992,6.0504,5.7983,5.8992,206100.0],["1998-10-20",5.8488,5.8992,5.7731,5.7983,409500.0],["1998-10-21",5.7479,5.8236,5.7227,5.8236,124350.0],["1998-10-22",5.874,5.874,5.7983,5.8488,63600.0],["1998-10-23",5.8488,5.874,5.7983,5.874,103200.0],["1998-10-26",5.8488,5.8992,5.8488,5.8992,24900.0],["1998-10-27",5.8488,5.9244,5.7983,5.9244,66450.0],["1998-10-28",5.9244,6.8572,5.8992,6.2773,892050.0],["1998-10-29",6.4538,6.5294,6.2773,6.3782,229800.0],["1998-10-30",6.2773,6.4034,6.2017,6.4034,126300.0],["1998-11-02",6.353,6.353,6.0504,6.1765,230550.0],["1998-11-03",6.1765,6.1765,5.8992,6.1261,186600.0],["1998-11-04",6.1009,6.2521,6.0757,6.2017,185250.0],["1998-11-05",6.1009,6.2521,6.0504,6.2521,80100.0],["1998-11-06",6.1513,6.4034,6.1009,6.2773,252450.0],["1998-11-09",6.2269,6.2269,6.0757,6.2269,118200.0],["1998-11-10",6.1513,6.4538,6.1009,6.4538,212100.0],["1998-11-11",6.4034,6.4034,6.3026,6.3278,21750.0],["1998-11-12",6.2269,6.3278,6.2269,6.2521,37050.0],["1998-11-13",6.2269,6.3278,6.2017,6.2017,475650.0],["1998-11-16",6.2269,6.3026,6.2017,6.2521,82050.0],["1998-11-17",6.2773,6.353,6.2773,6.353,41550.0],["1998-11-18",6.353,6.6303,6.353,6.5294,633300.0],["1998-11-19",6.5294,6.7059,6.479,6.7059,381000.0],["1998-11-20",6.6555,6.6807,6.6051,6.6807,90150.0],["1998-11-23",6.7563,6.8572,6.7059,6.8572,165900.0],["1998-11-24",6.8572,6.958,6.8068,6.9328,227250.0],["1998-11-25",6.9328,6.9328,6.8572,6.8572,49350.0],["1998-11-27",6.8572,6.9076,6.8572,6.9076,4200.0],["1998-11-30",6.8824,6.9076,6.8572,6.8572,74850.0],["1998-12-01",6.9076,6.9076,6.7311,6.7563,291450.0],["1998-12-02",6.7563,6.8068,6.6303,6.8068,77850.0],["1998-12-03",6.8068,6.832,6.7311,6.7311,47250.0],["1998-12-04",6.7311,6.7311,6.6303,6.6807,62250.0],["1998-12-07",6.6303,6.6303,6.5042,6.5042,55050.0],["1998-12-08",6.5294,6.5547,6.4538,6.5042,94500.0],["1998-12-09",6.5042,6.5042,6.2521,6.4286,76800.0],["1998-12-10",6.4741,6.4741,6.3477,6.3983,65100.0],["1998-12-11",6.3983,6.4994,6.2718,6.4994,89550.0],["1998-12-14",6.373,6.4741,6.3224,6.4488,260850.0],["1998-12-15",6.3983,6.5247,6.2718,6.3224,466950.0],["1998-12-16",6.373,6.4741,6.2971,6.4235,98850.0],["1998-12-17",6.3224,6.4488,6.3224,6.4488,135300.0],["1998-12-18",6.4741,6.55,6.4235,6.5247,105300.0],["1998-12-21",6.5753,6.7776,6.5753,6.5753,129900.0],["1998-12-22",6.6006,6.6511,6.4741,6.55,324150.0],["1998-12-23",6.55,6.55,6.4741,6.4741,230850.0],["1998-12-24",6.4741,6.4741,6.373,6.3983,18750.0],["1998-12-28",6.4488,6.4741,6.3983,6.4488,77100.0],["1998-12-29",6.4488,6.4488,6.2212,6.4235,153900.0],["1998-12-30",6.4235,6.4741,6.373,6.4741,73350.0],["1998-12-31",6.373,6.4741,6.3477,6.373,150300.0],["1999-01-04",6.5247,6.55,6.4235,6.4994,513000.0],["1999-01-05",6.4741,6.6006,6.4741,6.55,190800.0],["1999-01-06",6.6511,6.8788,6.5247,6.7776,389250.0],["1999-01-07",6.727,6.727,6.4488,6.4741,189750.0],["1999-01-08",6.5753,6.6764,6.4235,6.4488,137400.0],["1999-01-11",6.3477,6.4994,6.2212,6.373,84750.0],["1999-01-12",6.2718,6.4741,6.2718,6.4488,71550.0],["1999-01-13",6.3983,6.4741,6.2465,6.2465,101250.0],["1999-01-14",6.2465,6.373,6.2465,6.3477,84300.0],["1999-01-15",6.3477,6.6259,6.1454,6.55,93600.0],["1999-01-19",6.55,6.6259,6.5247,6.55,60450.0],["1999-01-20",6.4994,6.7017,6.4741,6.55,259950.0],["1999-01-21",6.4741,6.4741,6.4235,6.4741,152100.0],["1999-01-22",6.4235,6.55,6.3224,6.4994,61200.0],["1999-01-25",6.373,6.4994,6.373,6.4994,65250.0],["1999-01-26",6.4741,6.4741,6.373,6.4488,95850.0],["1999-01-27",6.4488,6.4488,6.1201,6.1201,68850.0],["1999-01-28",6.1201,6.1201,5.8925,5.8925,378600.0],["1999-01-29",5.943,5.943,5.2602,5.3108,315000.0],["1999-02-01",5.3614,5.8419,5.3614,5.8166,205950.0],["1999-02-02",5.7913,5.8419,5.5131,5.6649,117450.0],["1999-02-03",5.5637,5.8672,5.5637,5.8672,94050.0],["1999-02-04",5.8419,5.9683,5.6901,5.766,105150.0],["1999-02-05",5.7154,5.7154,5.589,5.589,138150.0],["1999-02-08",5.6396,5.6396,5.4373,5.4373,42600.0],["1999-02-09",5.4246,5.4246,5.2602,5.3614,82800.0],["1999-02-10",5.3614,5.5131,5.3614,5.4878,162600.0],["1999-02-11",5.4878,5.7154,5.4878,5.6143,236100.0],["1999-02-12",5.5637,5.6649,5.412,5.5637,76800.0],["1999-02-16",5.6143,5.6143,5.4625,5.4878,216450.0],["1999-02-17",5.4878,5.4878,5.3867,5.3867,67050.0],["1999-02-18",5.3867,5.4373,5.3108,5.4373,61050.0],["1999-02-19",5.4373,5.4625,5.3108,5.3614,217050.0],["1999-02-22",5.3614,5.412,5.3108,5.3614,157350.0],["1999-02-23",5.3108,5.3361,5.2855,5.3108,50700.0],["1999-02-24",5.3361,5.412,5.2602,5.3614,79500.0],["1999-02-25",5.3614,5.4373,5.2349,5.3867,78900.0],["1999-02-26",5.3867,5.3867,5.1591,5.1591,48900.0],["1999-03-01",5.2096,5.3108,5.1591,5.1591,77700.0],["1999-03-02",5.2096,5.3108,5.1591,5.2602,74700.0],["1999-03-03",5.2602,5.2602,5.0832,5.0832,57450.0],["1999-03-04",5.1338,5.2349,5.1338,5.1844,43950.0],["1999-03-05",5.1338,5.1591,4.9568,5.0579,79050.0],["1999-03-08",5.1085,5.1338,4.9568,4.9568,39300.0],["1999-03-09",5.0073,5.2096,4.8303,5.2096,48150.0],["1999-03-10",5.2602,5.2602,4.8556,4.8556,154650.0],["1999-03-11",4.9013,5.0283,4.9013,5.0283,31500.0],["1999-03-12",5.0537,5.0791,5.0029,5.0537,38100.0],["1999-03-15",5.0537,5.1553,4.9521,4.9775,88350.0],["1999-03-16",4.9521,5.0791,4.8759,4.9267,171000.0],["1999-03-17",4.9013,4.9775,4.5204,4.5712,423900.0],["1999-03-18",4.5712,4.7997,4.5712,4.6727,316500.0],["1999-03-19",4.6727,4.7743,4.622,4.6727,166800.0],["1999-03-22",4.5712,4.5966,4.368,4.495,207750.0],["1999-03-23",4.3934,4.3934,4.0633,4.1394,310800.0],["1999-03-24",4.114,4.114,4.0125,4.0379,138750.0],["1999-03-25",4.0633,4.1394,3.9617,3.9617,590100.0],["1999-03-26",4.0633,4.114,3.9109,3.9871,175800.0],["1999-03-29",4.0125,4.0125,3.9109,4.0125,381000.0],["1999-03-30",3.9871,4.0633,3.8855,3.9109,228000.0],["1999-03-31",3.9109,4.2156,3.9109,4.114,386700.0],["1999-04-01",4.1648,4.5204,4.1648,4.4696,343500.0],["1999-04-05",4.4188,4.622,4.4188,4.622,517200.0],["1999-04-06",4.5712,4.5712,4.4188,4.5204,246600.0],["1999-04-07",4.5204,4.622,4.495,4.5204,305850.0],["1999-04-08",4.495,4.622,4.368,4.4442,385500.0],["1999-04-09",4.4442,4.4442,4.2664,4.368,72450.0],["1999-04-12",4.3172,4.4188,4.2156,4.4188,128100.0],["1999-04-13",4.3934,4.4696,4.368,4.4188,92850.0],["1999-04-14",4.4696,4.4696,4.3934,4.4188,36900.0],["1999-04-15",4.4696,4.5204,4.4442,4.4442,72900.0],["1999-04-16",4.4442,4.495,4.368,4.4696,191550.0],["1999-04-19",4.4696,4.4696,3.9617,3.9617,156900.0],["1999-04-20",4.0125,4.2156,4.0125,4.1648,213450.0],["1999-04-21",4.1648,4.1902,4.1394,4.1648,79800.0],["1999-04-22",4.114,4.1648,4.0125,4.0633,114150.0],["1999-04-23",3.9617,4.0633,3.9617,4.0125,101100.0],["1999-04-26",4.0633,4.2156,4.0125,4.0887,128850.0],["1999-04-27",4.1394,4.2156,4.0633,4.0633,56700.0],["1999-04-28",4.0633,4.0887,3.9998,4.0633,166650.0],["1999-04-29",4.0887,4.114,4.0633,4.0633,53850.0],["1999-04-30",4.0887,4.0887,4.0125,4.0125,146100.0],["1999-05-03",4.0633,4.0633,4.0125,4.0125,105150.0],["1999-05-04",4.0633,4.1394,4.0125,4.0125,121500.0],["1999-05-05",3.9871,4.0379,3.8601,3.9109,151050.0],["1999-05-06",3.9617,4.0633,3.9109,4.0633,143100.0],["1999-05-07",4.114,4.1648,4.0633,4.1648,66150.0],["1999-05-10",4.2156,4.241,4.1648,4.2156,38700.0],["1999-05-11",4.2664,4.4442,4.2664,4.4188,162000.0],["1999-05-12",4.3934,4.6474,4.3172,4.622,213300.0],["1999-05-13",4.622,4.9521,4.622,4.8505,147450.0],["1999-05-14",4.8251,4.8251,4.622,4.6981,65850.0],["1999-05-17",4.7489,4.7997,4.5966,4.5966,37200.0],["1999-05-18",4.5966,4.5966,4.4696,4.5458,107400.0],["1999-05-19",4.5458,4.5712,4.495,4.5458,142800.0],["1999-05-20",4.5712,4.9013,4.5712,4.9013,163200.0],["1999-05-21",4.9521,5.0537,4.8505,4.9775,177750.0],["1999-05-24",4.9775,5.0283,4.622,4.6474,89700.0],["1999-05-25",4.6981,4.7235,4.5966,4.5966,71700.0],["1999-05-26",4.5712,4.622,4.5204,4.5458,67500.0],["1999-05-27",4.5458,4.5712,4.4442,4.5458,95700.0],["1999-05-28",4.5966,4.6981,4.4188,4.4188,131850.0],["1999-06-01",4.4696,4.5204,4.4188,4.4442,160650.0],["1999-06-02",4.4442,4.4696,4.3934,4.4188,100800.0],["1999-06-03",4.4696,4.4696,4.3426,4.4188,92400.0],["1999-06-04",4.4696,4.622,4.4696,4.5712,196200.0],["1999-06-07",4.5712,4.5712,4.4188,4.4696,358800.0],["1999-06-08",4.4696,4.4696,4.3934,4.4188,217650.0],["1999-06-09",4.4188,4.4442,4.368,4.4188,122850.0],["1999-06-10",4.4688,4.4688,4.2901,4.3922,120450.0],["1999-06-11",4.3667,4.4178,4.2901,4.3412,142950.0],["1999-06-14",4.3922,4.4433,4.2901,4.3156,117900.0],["1999-06-15",4.3922,4.4178,4.2646,4.4178,66750.0],["1999-06-16",4.3922,4.4433,4.3412,4.4433,41700.0],["1999-06-17",4.4433,4.4433,4.3922,4.4178,307950.0],["1999-06-18",4.4178,4.4178,4.3156,4.3412,137850.0],["1999-06-21",4.3412,4.4178,4.2901,4.4178,243600.0],["1999-06-22",4.3922,4.4433,4.3667,4.4433,82050.0],["1999-06-23",4.4433,4.4433,4.3667,4.3667,87150.0],["1999-06-24",4.3156,4.3156,4.1879,4.2135,162600.0],["1999-06-25",4.1879,4.239,4.1369,4.2135,61650.0],["1999-06-28",4.1624,4.3667,4.1624,4.3412,193050.0],["1999-06-29",4.3412,4.4433,4.3412,4.4178,89700.0],["1999-06-30",4.4433,4.4944,4.3412,4.4944,290100.0],["1999-07-01",4.4944,4.4944,4.3412,4.3667,67800.0],["1999-07-02",4.3667,4.4433,4.2901,4.3412,73050.0],["1999-07-06",4.3156,4.4688,4.3156,4.4433,95550.0],["1999-07-07",4.4944,4.5199,4.3922,4.4688,221850.0],["1999-07-08",4.4688,4.4688,4.239,4.3922,172500.0],["1999-07-09",4.4433,4.5199,4.4178,4.4688,184950.0],["1999-07-12",4.4433,4.4688,4.3156,4.3922,146250.0],["1999-07-13",4.3922,4.4688,4.3412,4.4178,83400.0],["1999-07-14",4.3922,4.3922,4.2646,4.2901,372600.0],["1999-07-15",4.2901,4.3922,4.2901,4.3922,318000.0],["1999-07-16",4.3922,4.3922,4.3156,4.3667,28500.0],["1999-07-19",4.3156,4.3412,4.239,4.2901,222600.0],["1999-07-20",4.3156,4.3156,4.1879,4.239,101100.0],["1999-07-21",4.239,4.239,4.1879,4.2135,111000.0],["1999-07-22",4.2646,4.571,4.239,4.571,960300.0],["1999-07-23",4.6221,5.1583,4.5965,5.0562,715200.0],["1999-07-26",4.954,5.2094,4.903,5.2094,343800.0],["1999-07-27",5.3115,5.3115,5.0562,5.1073,318750.0],["1999-07-28",5.1583,5.1583,5.0051,5.1328,362400.0],["1999-07-29",5.0817,5.1072,4.903,5.0051,114300.0],["1999-07-30",5.0562,5.0562,4.903,5.0306,91050.0],["1999-08-02",5.0817,5.0817,4.954,4.954,179850.0],["1999-08-03",4.903,4.903,4.6476,4.8774,205050.0],["1999-08-04",4.903,4.903,4.8519,4.903,227250.0],["1999-08-05",4.8774,4.8774,4.7242,4.8264,163500.0],["1999-08-06",4.8774,4.8774,4.7753,4.8519,31650.0],["1999-08-09",4.903,5.0051,4.8519,5.0051,117600.0],["1999-08-10",4.9796,5.0051,4.903,4.9796,53850.0],["1999-08-11",4.9285,5.0051,4.9285,4.954,70950.0],["1999-08-12",4.903,4.9285,4.8264,4.8519,17850.0],["1999-08-13",4.8519,4.903,4.6987,4.903,74850.0],["1999-08-16",4.8519,4.8519,4.8008,4.8264,26100.0],["1999-08-17",4.8264,5.0051,4.8264,5.0051,111750.0],["1999-08-18",4.954,4.9796,4.903,4.903,13200.0],["1999-08-19",4.903,4.903,4.7497,4.8008,122100.0],["1999-08-20",4.8519,4.8519,4.7497,4.8519,59100.0],["1999-08-23",4.8264,4.9796,4.7242,4.9796,252150.0],["1999-08-24",4.9796,4.9796,4.8774,4.8774,35100.0],["1999-08-25",4.8774,4.903,4.8008,4.903,20700.0],["1999-08-26",4.954,4.954,4.7497,4.7753,64500.0],["1999-08-27",4.8008,4.8008,4.6476,4.7753,126750.0],["1999-08-30",4.7242,4.7242,4.4944,4.571,55650.0],["1999-08-31",4.571,4.571,4.4433,4.5199,154200.0],["1999-09-01",4.571,4.5965,4.4944,4.4944,26850.0],["1999-09-02",4.5199,4.5965,4.4688,4.4944,152100.0],["1999-09-03",4.4944,4.6987,4.4688,4.6987,69750.0],["1999-09-07",4.7497,4.7753,4.4944,4.6221,58050.0],["1999-09-08",4.5965,4.5965,4.4433,4.4688,46500.0],["1999-09-09",4.5192,4.5192,4.4678,4.5192,29700.0],["1999-09-10",4.5192,4.5192,4.4165,4.5192,99600.0],["1999-09-13",4.4935,4.5192,4.4935,4.5192,22800.0],["1999-09-14",4.5192,4.5192,4.4935,4.4935,32400.0],["1999-09-15",4.4935,4.5192,4.4678,4.4935,26550.0],["1999-09-16",4.4935,4.4935,4.4165,4.4421,38100.0],["1999-09-17",4.4421,4.4935,4.4165,4.4165,51000.0],["1999-09-20",4.4165,4.4421,4.3138,4.4165,38100.0],["1999-09-21",4.4165,4.5448,4.4165,4.4678,60600.0],["1999-09-22",4.4935,4.4935,4.3651,4.3908,45300.0],["1999-09-23",4.3908,4.4165,4.3138,4.3908,130950.0],["1999-09-24",4.3651,4.3651,4.3138,4.3394,39900.0],["1999-09-27",4.3908,4.4421,4.3138,4.3651,62400.0],["1999-09-28",4.2624,4.3394,4.2624,4.3394,103650.0],["1999-09-29",4.3138,4.3394,4.2367,4.2624,100050.0],["1999-09-30",4.2624,4.2624,3.9543,3.9543,213150.0],["1999-10-01",4.0056,4.1083,3.9543,4.0827,82950.0],["1999-10-04",4.134,4.3651,4.0827,4.0827,91800.0],["1999-10-05",4.0827,4.0827,4.057,4.0827,79050.0],["1999-10-06",4.057,4.0827,4.0313,4.057,77400.0],["1999-10-07",4.0313,4.0313,3.9543,4.0056,39900.0],["1999-10-08",3.9799,4.0313,3.9543,4.0313,104250.0],["1999-10-11",4.0313,4.0313,3.98,3.98,32250.0],["1999-10-12",4.0056,4.0056,3.9029,3.9543,90900.0],["1999-10-13",4.0056,4.0056,3.8516,3.9543,88350.0],["1999-10-14",4.0056,4.1597,3.9543,4.0827,158250.0],["1999-10-15",4.134,4.134,4.057,4.0827,39600.0],["1999-10-18",4.0827,4.0827,3.9029,3.9543,75300.0],["1999-10-19",3.9029,4.1597,3.9029,4.1597,105150.0],["1999-10-20",4.211,4.211,4.0313,4.057,342750.0],["1999-10-21",4.057,4.1597,4.0056,4.134,135450.0],["1999-10-22",4.134,4.134,4.0441,4.1083,84150.0],["1999-10-25",4.057,4.0827,4.0056,4.057,89700.0],["1999-10-26",4.057,4.1083,3.9029,3.98,240900.0],["1999-10-27",4.0056,4.1854,3.98,4.1854,69750.0],["1999-10-28",4.211,4.2367,4.057,4.0827,163950.0],["1999-10-29",4.057,4.0827,3.8516,3.8516,96450.0],["1999-11-01",3.8772,3.9543,3.5691,3.5691,845400.0],["1999-11-02",3.5691,3.5948,3.4407,3.5691,806550.0],["1999-11-03",3.5691,3.5948,3.3894,3.4921,136350.0],["1999-11-04",3.4664,3.5434,3.4664,3.4921,100950.0],["1999-11-05",3.4664,3.5434,3.4151,3.4407,67950.0],["1999-11-08",3.4407,3.4407,3.2096,3.2096,429600.0],["1999-11-09",3.261,3.2867,3.2096,3.261,161100.0],["1999-11-10",3.261,3.3637,3.2096,3.2867,487200.0],["1999-11-11",3.338,3.338,3.2353,3.261,67650.0],["1999-11-12",3.2353,3.261,3.1069,3.261,105000.0],["1999-11-15",3.3123,3.3894,3.261,3.261,134250.0],["1999-11-16",3.261,3.3637,3.2353,3.3123,352050.0],["1999-11-17",3.3637,3.7232,3.338,3.5434,205500.0],["1999-11-18",3.5948,3.6462,3.4407,3.4921,102600.0],["1999-11-19",3.4664,3.98,3.4407,3.8516,1738950.0],["1999-11-22",3.8516,3.9286,3.8002,3.8772,175950.0],["1999-11-23",3.8516,3.8516,3.6975,3.7489,218700.0],["1999-11-24",3.7745,3.8002,3.6975,3.7745,106500.0],["1999-11-26",3.8259,3.9029,3.8259,3.8516,32400.0],["1999-11-29",3.9029,3.9029,3.8002,3.8259,158700.0],["1999-11-30",3.8259,3.8772,3.8259,3.8516,121050.0],["1999-12-01",3.8516,3.9029,3.8259,3.8772,148350.0],["1999-12-02",3.8772,3.8772,3.5434,3.6975,157500.0],["1999-12-03",3.6718,3.7745,3.6718,3.7489,170550.0],["1999-12-06",3.7489,3.7745,3.6975,3.7232,130500.0],["1999-12-07",3.7232,3.8002,3.6975,3.7232,159450.0],["1999-12-08",3.7232,3.7489,3.5948,3.6462,208650.0],["1999-12-09",3.5934,3.5934,3.3607,3.49,127650.0],["1999-12-10",3.4642,3.5417,3.4383,3.5159,121800.0],["1999-12-13",3.5676,3.6193,3.4642,3.49,99150.0],["1999-12-14",3.5417,3.5417,3.4124,3.4642,177000.0],["1999-12-15",3.4124,3.4642,3.309,3.4383,90600.0],["1999-12-16",3.3866,3.4383,3.3607,3.4124,101400.0],["1999-12-17",3.4642,3.5159,3.3607,3.3607,687000.0],["1999-12-20",3.3866,3.4642,3.3349,3.4642,292650.0],["1999-12-21",3.4642,3.4642,3.3349,3.4383,153600.0],["1999-12-22",3.3607,3.5159,3.3349,3.5159,389100.0],["1999-12-23",3.5676,3.7227,3.5159,3.5417,67950.0],["1999-12-27",3.49,3.6193,3.4124,3.5159,94200.0],["1999-12-28",3.49,3.6193,3.49,3.5546,103050.0],["1999-12-29",3.5417,3.7227,3.5417,3.6968,113700.0],["1999-12-30",3.6451,3.7227,3.5159,3.5934,162000.0],["1999-12-31",3.5417,3.7227,3.5159,3.6968,58200.0],["2000-01-03",3.671,3.671,3.5159,3.5676,80850.0],["2000-01-04",3.5417,3.5417,3.3607,3.5159,86550.0],["2000-01-05",3.5159,3.5934,3.3866,3.5417,153000.0],["2000-01-06",3.5676,3.7744,3.5676,3.7744,81900.0],["2000-01-07",3.8261,4.0846,3.8002,4.0846,182850.0],["2000-01-10",4.0329,4.2914,4.0329,4.1363,360150.0],["2000-01-11",4.1363,4.2914,4.0329,4.2914,145950.0],["2000-01-12",4.2914,4.2914,4.1622,4.188,83250.0],["2000-01-13",4.2397,4.2914,4.1363,4.188,220200.0],["2000-01-14",4.188,4.2656,4.1622,4.2656,35700.0],["2000-01-18",4.2139,4.2139,4.0587,4.0846,34800.0],["2000-01-19",4.0329,4.0329,3.8519,3.8778,199200.0],["2000-01-20",3.8778,3.9295,3.7744,3.8002,59550.0],["2000-01-21",3.7485,3.8778,3.6193,3.671,81000.0],["2000-01-24",3.6193,4.007,3.5676,3.9812,127200.0],["2000-01-25",3.9812,4.0846,3.8778,4.0846,192450.0],["2000-01-26",3.9295,3.9295,3.7744,3.8261,224250.0],["2000-01-27",3.8261,3.8261,3.6193,3.6193,62550.0],["2000-01-28",3.6193,3.8002,3.5159,3.7227,104550.0],["2000-01-31",3.8778,3.8778,3.7227,3.7485,25500.0],["2000-02-01",3.7485,3.8778,3.7485,3.8261,58200.0],["2000-02-02",3.8778,3.8778,3.3607,3.4383,508950.0],["2000-02-03",3.8778,4.0329,3.8261,4.0329,571950.0],["2000-02-04",4.0329,4.0846,3.9036,3.9553,94200.0],["2000-02-07",3.9295,3.9295,3.7485,3.7485,102900.0],["2000-02-08",3.8002,3.9812,3.7485,3.8261,60450.0],["2000-02-09",3.8261,3.8778,3.7227,3.8261,73800.0],["2000-02-10",3.7744,3.8002,3.671,3.7227,162150.0],["2000-02-11",3.7227,3.8002,3.671,3.7744,116100.0],["2000-02-14",3.8778,4.007,3.8002,3.9553,140250.0],["2000-02-15",3.9036,4.1104,3.9036,4.1104,109500.0],["2000-02-16",4.1104,4.3431,4.1104,4.1622,156450.0],["2000-02-17",4.1622,4.3431,4.1363,4.2914,254550.0],["2000-02-18",4.3431,4.5241,4.1622,4.2397,241950.0],["2000-02-22",4.2914,4.9636,4.2656,4.3948,411750.0],["2000-02-23",4.3948,4.4465,4.3431,4.4207,36600.0],["2000-02-24",4.4207,4.4207,4.188,4.188,45000.0],["2000-02-25",4.1363,4.3948,4.1363,4.3431,46200.0],["2000-02-28",4.188,4.3948,4.1363,4.3948,79200.0],["2000-02-29",4.3431,4.6016,4.2914,4.5499,168450.0],["2000-03-01",4.5499,4.5499,4.4207,4.4465,213450.0],["2000-03-02",4.4982,4.4982,4.369,4.369,321300.0],["2000-03-03",4.369,4.5241,4.369,4.5241,53700.0],["2000-03-06",4.4724,4.5241,4.3948,4.5241,44850.0],["2000-03-07",4.4465,4.4982,4.3173,4.369,81750.0],["2000-03-08",4.3431,4.4982,4.3431,4.4982,66000.0],["2000-03-09",4.4192,4.5492,4.3412,4.4712,90600.0],["2000-03-10",4.4192,4.6272,4.3672,4.5752,165150.0],["2000-03-13",4.5752,4.5752,4.3672,4.3672,454800.0],["2000-03-14",4.3672,4.4452,4.3152,4.3932,184800.0],["2000-03-15",4.3932,4.4452,4.3412,4.4192,33150.0],["2000-03-16",4.4192,4.5752,4.4192,4.5752,40050.0],["2000-03-17",4.5232,4.5752,4.4712,4.5232,52500.0],["2000-03-20",4.4712,4.4712,4.4192,4.4452,31500.0],["2000-03-21",4.3932,4.7571,4.3932,4.7311,61800.0],["2000-03-22",4.7311,4.7571,4.6532,4.6532,69000.0],["2000-03-23",4.6532,4.7571,4.5752,4.7311,94350.0],["2000-03-24",4.7311,4.7831,4.7311,4.7831,48600.0],["2000-03-27",4.7571,4.7571,4.6272,4.6532,51300.0],["2000-03-28",4.6012,4.6792,4.6012,4.6792,247800.0],["2000-03-29",4.6792,4.6792,4.5492,4.6272,181050.0],["2000-03-30",4.5752,4.5752,4.4192,4.4712,28950.0],["2000-03-31",4.5492,4.5752,4.4192,4.4192,61050.0],["2000-04-03",4.4192,4.4712,4.3672,4.3672,60600.0],["2000-04-04",4.3672,4.5752,4.3672,4.5232,107400.0],["2000-04-05",4.5752,4.6272,4.5232,4.5752,37050.0],["2000-04-06",4.6012,4.6532,4.5752,4.6532,134250.0],["2000-04-07",4.6792,4.7831,4.6272,4.7831,250950.0],["2000-04-10",4.8091,4.8091,4.6792,4.7311,45450.0],["2000-04-11",4.7311,4.7571,4.7311,4.7571,37800.0],["2000-04-12",4.8091,4.8351,4.7831,4.7831,75900.0],["2000-04-13",4.7831,4.9131,4.7831,4.8871,96900.0],["2000-04-14",4.8351,4.9651,4.7051,4.7571,149250.0],["2000-04-17",4.7311,4.8351,4.7052,4.7831,86100.0],["2000-04-18",4.7311,4.9911,4.7311,4.9911,81600.0],["2000-04-19",4.9391,4.9911,4.7831,4.8871,106650.0],["2000-04-20",4.8871,4.9911,4.7831,4.9911,57750.0],["2000-04-24",4.9911,4.9911,4.7311,4.7831,37050.0],["2000-04-25",4.8351,4.9911,4.8091,4.9651,58050.0],["2000-04-26",4.9911,5.0171,4.9651,4.9911,97950.0],["2000-04-27",4.9391,4.9911,4.8871,4.9651,18150.0],["2000-04-28",4.9131,4.9911,4.9131,4.9911,56850.0],["2000-05-01",4.9651,4.9911,4.8351,4.9651,132300.0],["2000-05-02",5.0171,5.0171,4.8611,4.9131,63450.0],["2000-05-03",4.9131,4.9651,4.8351,4.9131,32850.0],["2000-05-04",4.8611,4.9651,4.8611,4.9651,43200.0],["2000-05-05",4.9651,4.9651,4.8611,4.8871,23850.0],["2000-05-08",4.8871,4.8871,4.7831,4.8351,19200.0],["2000-05-09",4.7831,4.8351,4.7052,4.7831,21750.0],["2000-05-10",4.7311,4.7571,4.6272,4.7571,26700.0],["2000-05-11",4.8351,4.8871,4.7831,4.8351,45750.0],["2000-05-12",4.8351,5.0431,4.8091,4.9911,113400.0],["2000-05-15",4.9911,4.9911,4.8351,4.9131,48900.0],["2000-05-16",4.9131,4.9131,4.7831,4.8091,157200.0],["2000-05-17",4.7831,4.8871,4.7311,4.7571,54450.0],["2000-05-18",4.7052,4.8871,4.7052,4.8091,25650.0],["2000-05-19",4.7571,4.8351,4.7051,4.7311,60900.0],["2000-05-22",4.7311,4.7831,4.7052,4.7831,46500.0],["2000-05-23",4.7831,4.8871,4.7051,4.8611,76500.0],["2000-05-24",4.7831,4.8091,4.7311,4.8091,30150.0],["2000-05-25",4.8091,4.8091,4.6792,4.7051,136800.0],["2000-05-26",4.7571,4.7571,4.5752,4.6012,58650.0],["2000-05-30",4.6012,4.6532,4.5752,4.5752,104400.0],["2000-05-31",4.5232,4.6272,4.4452,4.4972,288600.0],["2000-06-01",4.4972,4.4972,4.2632,4.3932,344850.0],["2000-06-02",4.4452,4.4712,4.3412,4.3672,206250.0],["2000-06-05",4.3152,4.4972,4.2632,4.4712,446700.0],["2000-06-06",4.5232,4.8351,4.5232,4.8091,1015950.0],["2000-06-07",4.7831,4.8351,4.7052,4.8351,73950.0],["2000-06-08",4.8091,4.9131,4.8091,4.8871,37350.0],["2000-06-09",4.8351,5.0171,4.8091,5.0171,243450.0],["2000-06-12",5.1741,5.8535,5.148,5.749,974400.0],["2000-06-13",5.6967,6.0887,5.6706,6.0887,798000.0],["2000-06-14",6.141,6.3239,6.0626,6.2716,448500.0],["2000-06-15",6.2194,6.2194,5.9319,5.958,235800.0],["2000-06-16",5.9058,6.0626,5.9058,5.9842,130950.0],["2000-06-19",5.9319,5.9319,5.7751,5.8535,66750.0],["2000-06-20",5.8013,5.958,5.749,5.9058,60750.0],["2000-06-21",5.8797,6.0626,5.8797,6.0103,200250.0],["2000-06-22",5.958,6.4023,5.958,6.0887,379950.0],["2000-06-23",6.0364,6.1148,5.9842,6.0103,128550.0],["2000-06-26",6.0626,6.141,6.0626,6.141,166650.0],["2000-06-27",6.0887,6.2455,6.0103,6.0103,163650.0],["2000-06-28",6.0626,6.1671,5.8535,6.1671,182550.0],["2000-06-29",6.1148,6.8988,6.0103,6.8988,783600.0],["2000-06-30",6.8727,7.1862,6.6897,7.1862,881100.0],["2000-07-03",7.134,7.134,6.6897,6.742,160950.0],["2000-07-05",6.6897,7.1862,6.5329,7.0294,824250.0],["2000-07-06",6.9511,7.134,6.8988,7.1078,510450.0],["2000-07-07",7.0033,7.1078,6.9249,7.0817,193500.0],["2000-07-10",7.0817,7.0817,6.9511,7.0556,156600.0],["2000-07-11",6.9772,7.0556,6.8204,7.0556,210300.0],["2000-07-12",7.0556,7.1601,7.0294,7.134,366150.0],["2000-07-13",7.1601,7.4737,6.9772,7.3953,687000.0],["2000-07-14",7.2908,7.3169,6.9249,7.1078,507300.0],["2000-07-17",6.8465,7.2124,6.6897,7.134,327600.0],["2000-07-18",7.1862,7.6305,7.134,7.4998,1603500.0],["2000-07-19",7.6043,7.6043,7.1601,7.1862,240600.0],["2000-07-20",7.1601,7.3169,7.0556,7.1601,282900.0],["2000-07-21",7.134,7.1601,6.8988,6.9511,79950.0],["2000-07-24",6.8988,6.8988,6.4807,6.742,226350.0],["2000-07-25",6.6897,6.6897,6.4284,6.6636,216450.0],["2000-07-26",6.6375,6.6897,6.3762,6.6897,183450.0],["2000-07-27",6.6375,6.8988,6.5852,6.5852,178350.0],["2000-07-28",6.5852,6.6375,6.4807,6.5329,25500.0],["2000-07-31",6.4284,6.742,6.3239,6.6897,253500.0],["2000-08-01",6.6897,6.8988,6.6375,6.8988,809400.0],["2000-08-02",7.0033,7.0817,6.742,7.0033,272250.0],["2000-08-03",7.0294,7.0294,6.6897,6.6897,352350.0],["2000-08-04",6.6897,6.8465,6.6897,6.7943,170850.0],["2000-08-07",6.742,6.7943,6.6375,6.6636,154200.0],["2000-08-08",6.6636,6.6897,6.6375,6.6375,696450.0],["2000-08-09",6.6636,6.6897,6.4807,6.6897,137250.0],["2000-08-10",6.6636,6.6897,6.5852,6.6113,379350.0],["2000-08-11",6.6113,6.7159,6.5852,6.6897,130950.0],["2000-08-14",6.6897,6.6897,6.5591,6.6897,244200.0],["2000-08-15",6.6375,6.7159,6.6375,6.7159,119700.0],["2000-08-16",6.7159,6.8727,6.5852,6.8727,128400.0],["2000-08-17",6.8465,7.1078,6.7943,7.0033,304350.0],["2000-08-18",7.1078,7.1078,6.8988,6.8988,118650.0],["2000-08-21",6.7943,6.8465,6.742,6.7943,71100.0],["2000-08-22",6.7943,6.7943,6.5329,6.6636,120150.0],["2000-08-23",6.5591,6.6375,6.4023,6.4546,184200.0],["2000-08-24",6.4545,6.4545,6.141,6.2455,222000.0],["2000-08-25",6.2716,6.3762,6.2194,6.2194,125550.0],["2000-08-28",6.2455,6.2978,6.2194,6.2716,412500.0],["2000-08-29",6.2455,6.3239,6.2455,6.2716,233400.0],["2000-08-30",6.2716,6.35,6.2455,6.2716,232500.0],["2000-08-31",6.2455,6.4546,6.2455,6.4023,172500.0],["2000-09-01",6.3762,6.5068,6.2716,6.4807,20250.0],["2000-09-05",6.5068,6.5852,6.4284,6.4807,43050.0],["2000-09-06",6.4807,6.6636,6.4023,6.5852,241800.0],["2000-09-07",6.6113,6.6897,6.5852,6.6375,60750.0],["2000-09-08",6.6113,6.6897,6.5329,6.5329,36900.0],["2000-09-11",6.6381,6.6906,6.5856,6.6906,86850.0],["2000-09-12",6.6643,6.6906,6.6119,6.6381,62100.0],["2000-09-13",6.6643,6.6906,6.6119,6.6381,26850.0],["2000-09-14",6.6381,6.6381,6.5332,6.6381,74850.0],["2000-09-15",6.5332,6.7168,6.5332,6.6381,119250.0],["2000-09-18",6.6119,6.6381,6.4282,6.4282,92250.0],["2000-09-19",6.4544,6.6906,6.402,6.6381,125100.0],["2000-09-20",6.5594,6.6381,6.5332,6.6119,29400.0],["2000-09-21",6.5069,6.7431,6.5069,6.7431,108450.0],["2000-09-22",6.6643,7.1891,6.6381,6.9792,325350.0],["2000-09-25",6.7168,6.7168,6.402,6.6381,255900.0],["2000-09-26",6.6381,6.6381,6.402,6.4544,161400.0],["2000-09-27",6.3495,6.5332,6.3495,6.5069,120900.0],["2000-09-28",6.402,6.7955,6.402,6.6447,128100.0],["2000-09-29",6.7168,6.7168,6.4938,6.6119,281700.0],["2000-10-02",6.5594,6.7168,6.5594,6.6906,205800.0],["2000-10-03",6.6119,6.6119,6.402,6.402,175950.0],["2000-10-04",6.402,6.6119,6.402,6.6119,83250.0],["2000-10-05",6.5069,6.6906,6.4544,6.6906,748950.0],["2000-10-06",6.7168,6.7168,6.5594,6.7168,172800.0],["2000-10-09",6.7168,6.7168,6.6119,6.7168,78450.0],["2000-10-10",6.6643,6.7168,6.6119,6.7168,213000.0],["2000-10-11",6.5856,6.6381,6.5069,6.5856,15900.0],["2000-10-12",6.5856,6.6119,6.4544,6.5856,77700.0],["2000-10-13",6.5332,6.6906,6.4544,6.6906,98100.0],["2000-10-16",6.6906,6.6906,6.5069,6.5332,88350.0],["2000-10-17",6.5332,6.5332,6.402,6.4282,52800.0],["2000-10-18",6.1396,6.1396,4.9851,5.2738,1519200.0],["2000-10-19",5.2738,5.6673,5.2738,5.5886,358500.0],["2000-10-20",5.6411,5.8247,5.5886,5.8247,222600.0],["2000-10-23",5.7985,6.0346,5.7985,6.0084,196050.0],["2000-10-24",5.9822,6.0084,5.8772,5.9822,76500.0],["2000-10-25",5.9559,6.0084,5.9559,6.0084,69300.0],["2000-10-26",6.0084,6.0346,5.9559,5.9822,190200.0],["2000-10-27",6.0084,6.2445,6.0084,6.2445,76200.0],["2000-10-30",6.1921,6.2708,6.1396,6.1921,59400.0],["2000-10-31",6.2445,6.3495,6.1396,6.3495,182100.0],["2000-11-01",6.3495,6.402,6.1921,6.2183,62400.0],["2000-11-02",6.1921,6.2183,6.0609,6.1658,121350.0],["2000-11-03",6.1658,6.297,6.1396,6.1921,229950.0],["2000-11-06",6.1921,6.3495,6.1921,6.2708,120450.0],["2000-11-07",6.2708,6.297,5.9822,6.1658,168300.0],["2000-11-08",6.1658,6.2708,6.1134,6.2708,74100.0],["2000-11-09",6.2708,6.2708,6.0871,6.1396,57000.0],["2000-11-10",6.0871,6.1134,5.9822,6.1134,44550.0],["2000-11-13",5.9559,6.0871,5.9559,6.0871,41700.0],["2000-11-14",6.1396,6.1921,6.0871,6.1921,76500.0],["2000-11-15",6.2445,6.3495,6.2445,6.3233,87600.0],["2000-11-16",6.3757,6.3757,6.297,6.3233,104100.0],["2000-11-17",6.3757,6.5594,6.2708,6.5332,98100.0],["2000-11-20",6.5332,6.5332,6.297,6.297,211650.0],["2000-11-21",6.3495,6.3495,6.0346,6.0609,41100.0],["2000-11-22",6.0609,6.0609,5.6673,5.8247,327000.0],["2000-11-24",5.8247,5.8772,5.7985,5.8772,117000.0],["2000-11-27",5.8772,6.2183,5.8772,6.0346,270000.0],["2000-11-28",6.0871,6.2445,6.0871,6.2183,122100.0],["2000-11-29",6.2445,6.4544,6.2183,6.297,109350.0],["2000-11-30",6.2445,6.402,5.8772,5.8772,299100.0],["2000-12-01",6.0346,6.2708,6.0346,6.1396,80700.0],["2000-12-04",6.0871,6.3233,6.0871,6.2708,228900.0],["2000-12-05",6.3233,6.7168,6.3233,6.6119,393300.0],["2000-12-06",6.6381,6.6381,6.3495,6.4544,134700.0],["2000-12-07",6.4544,6.4544,6.3233,6.3233,137850.0],["2000-12-08",6.402,6.5069,6.3233,6.5069,41550.0],["2000-12-11",6.5071,6.5598,6.4544,6.5071,233100.0],["2000-12-12",6.5071,6.5071,6.4018,6.4018,183900.0],["2000-12-13",6.4544,6.5598,6.3754,6.5335,90750.0],["2000-12-14",6.5335,6.7179,6.5335,6.7179,105900.0],["2000-12-15",6.6125,6.7969,6.6125,6.7179,774300.0],["2000-12-18",6.7442,6.9023,6.6915,6.9023,140100.0],["2000-12-19",6.955,7.2975,6.955,7.1657,577500.0],["2000-12-20",7.0604,7.1921,7.0604,7.0604,173700.0],["2000-12-21",7.0604,7.2448,6.8233,7.2184,496050.0],["2000-12-22",7.2184,7.4028,7.0867,7.3502,390000.0],["2000-12-26",7.3502,7.4555,7.2448,7.3765,118500.0],["2000-12-27",7.4292,7.5609,7.3502,7.5609,145050.0],["2000-12-28",7.4555,7.6926,7.4555,7.5873,134850.0],["2000-12-29",7.6926,7.7453,7.4555,7.4819,143700.0],["2001-01-02",7.4819,7.4819,7.2184,7.2975,104850.0],["2001-01-03",7.2448,7.4028,7.1131,7.2711,313050.0],["2001-01-04",7.2711,7.3238,7.0604,7.1394,393900.0],["2001-01-05",7.0867,7.1394,6.955,7.1131,265500.0],["2001-01-08",7.1131,7.2184,6.9286,7.1657,1492350.0],["2001-01-09",7.3238,7.3765,6.8233,6.9813,178950.0],["2001-01-10",7.0077,7.2711,7.0077,7.1394,402150.0],["2001-01-11",7.1657,7.2711,7.0077,7.1394,123300.0],["2001-01-12",7.1131,7.4292,6.955,7.1657,199950.0],["2001-01-16",7.1131,7.4555,7.0867,7.4028,178500.0],["2001-01-17",7.4028,7.4555,6.876,6.9286,1070100.0],["2001-01-18",6.9286,7.0077,6.9023,6.9286,555600.0],["2001-01-19",6.9023,6.955,6.6389,6.6389,222450.0],["2001-01-22",6.6389,6.7442,6.4808,6.6125,226800.0],["2001-01-23",6.7179,7.0077,6.6389,6.876,620850.0],["2001-01-24",6.9023,6.955,6.7706,6.7969,115800.0],["2001-01-25",6.7969,6.9813,6.7442,6.7442,193800.0],["2001-01-26",6.6915,6.955,6.6915,6.955,401550.0],["2001-01-29",6.9761,6.9761,6.7442,6.7611,254100.0],["2001-01-30",6.7653,6.7737,6.6431,6.6431,203850.0],["2001-01-31",6.6431,6.6431,5.9855,6.0487,292500.0],["2001-02-01",6.3227,6.4112,6.3227,6.3607,247200.0],["2001-02-02",6.3607,6.5335,6.3607,6.5335,160950.0],["2001-02-05",6.5672,6.6684,6.4702,6.6262,132300.0],["2001-02-06",6.837,6.837,6.5335,6.681,81000.0],["2001-02-07",6.6389,6.7484,6.5798,6.7484,135600.0],["2001-02-08",6.7653,6.7737,6.6178,6.6178,108150.0],["2001-02-09",6.681,6.7021,6.3227,6.563,134400.0],["2001-02-12",6.6178,6.8538,6.5841,6.8075,243000.0],["2001-02-13",6.9128,6.9466,6.8075,6.8075,129900.0],["2001-02-14",6.8327,7.0393,6.7695,7.0309,569100.0],["2001-02-15",7.0309,7.0393,6.8707,6.9128,408150.0],["2001-02-16",6.7442,6.8918,6.6979,6.7316,155100.0],["2001-02-20",6.837,6.8918,6.7105,6.7274,122100.0],["2001-02-21",6.8327,6.9128,6.681,6.7611,161850.0],["2001-02-22",6.7442,6.7442,6.407,6.4955,108300.0],["2001-02-23",6.4955,6.4955,6.2806,6.3859,172050.0],["2001-02-26",6.3859,6.3859,6.2763,6.2806,230550.0],["2001-02-27",6.3016,6.4281,6.2173,6.3859,174600.0],["2001-02-28",6.3859,6.4702,6.2974,6.3059,249150.0],["2001-03-01",6.3227,6.3775,6.2974,6.3227,723450.0],["2001-03-02",6.3227,6.3649,6.3059,6.3311,215400.0],["2001-03-05",6.3269,6.4702,6.3101,6.3101,181500.0],["2001-03-06",6.5335,6.5335,6.3143,6.3185,172050.0],["2001-03-07",6.3227,6.3227,6.2932,6.2974,63300.0],["2001-03-08",6.2974,6.3227,6.2384,6.2384,103650.0],["2001-03-09",6.2651,6.5191,6.1804,6.3328,81300.0],["2001-03-12",6.3074,6.3243,5.8926,6.0915,211050.0],["2001-03-13",6.1339,6.2862,6.0323,6.2481,179850.0],["2001-03-14",6.2481,6.6461,6.2228,6.5656,676500.0],["2001-03-15",6.5614,6.7096,6.5614,6.7096,309900.0],["2001-03-16",6.7985,6.8069,6.7985,6.8069,772500.0],["2001-03-19",6.7942,7.0694,6.6461,7.0398,180900.0],["2001-03-20",7.0905,7.0905,6.8027,6.8027,136050.0],["2001-03-21",6.7773,6.9424,6.7307,6.8281,63300.0],["2001-03-22",6.6799,6.7434,6.5614,6.7434,613800.0],["2001-03-23",6.7731,7.0694,6.7731,6.8577,128700.0],["2001-03-26",6.989,7.0778,6.9001,7.0482,113700.0],["2001-03-27",6.9636,7.0948,6.9297,6.9424,184650.0],["2001-03-28",6.4556,6.9424,6.4302,6.7942,313500.0],["2001-03-29",6.7942,6.9001,6.6164,6.8662,63300.0],["2001-03-30",6.9001,7.0144,6.8577,6.9974,147600.0],["2001-04-02",7.0271,7.408,6.9001,6.9212,220650.0],["2001-04-03",6.9847,7.0694,6.9043,7.0271,218250.0],["2001-04-04",7.0271,7.2853,6.8831,7.099,286050.0],["2001-04-05",7.099,7.099,6.8154,6.8704,94800.0],["2001-04-06",6.9763,7.0905,6.7731,7.0905,136200.0],["2001-04-09",6.9847,7.0694,6.7604,7.0694,86100.0],["2001-04-10",7.0863,7.0905,6.8662,7.0059,100950.0],["2001-04-11",7.0482,7.0905,6.8789,6.9678,84150.0],["2001-04-12",6.9636,6.9636,6.7731,6.9212,304050.0],["2001-04-16",7.0059,7.1964,6.9212,6.9847,74100.0],["2001-04-17",7.0694,7.2133,7.0228,7.0228,122100.0],["2001-04-18",7.1287,7.298,6.9847,7.099,475350.0],["2001-04-19",7.1329,7.2091,7.1159,7.1964,176550.0],["2001-04-20",7.1329,7.1752,6.9001,7.0059,104550.0],["2001-04-23",7.0101,7.0355,6.7731,6.8577,65850.0],["2001-04-24",6.9001,7.5139,6.9001,7.4504,1731900.0],["2001-04-25",7.662,8.2547,7.6197,8.0684,606150.0],["2001-04-26",8.424,8.424,8.0345,8.043,802200.0],["2001-04-27",8.043,8.2674,8.043,8.1954,378300.0],["2001-04-30",8.1277,8.2758,8.0515,8.2377,507750.0],["2001-05-01",8.17,8.352,8.1277,8.2758,595350.0],["2001-05-02",8.2547,8.4409,8.2293,8.2547,226650.0],["2001-05-03",8.17,8.1742,7.8314,7.8314,171750.0],["2001-05-04",8.1488,8.4663,8.0853,8.2547,317100.0],["2001-05-07",8.2547,8.4663,8.2123,8.2123,304950.0],["2001-05-08",8.1065,8.4663,8.0853,8.4663,763050.0],["2001-05-09",8.4663,8.6357,8.4071,8.6272,967800.0],["2001-05-10",8.623,8.623,8.4875,8.4875,448650.0],["2001-05-11",8.4917,8.5806,8.3393,8.3817,168000.0],["2001-05-14",8.3817,8.4663,8.3605,8.4452,117000.0],["2001-05-15",8.4494,8.4494,8.2123,8.3393,113550.0],["2001-05-16",8.3393,8.3817,8.2758,8.3351,844050.0],["2001-05-17",8.3605,8.5552,8.3605,8.4367,902550.0],["2001-05-18",8.4452,8.5425,8.1954,8.3266,193500.0],["2001-05-21",8.3266,8.4028,7.9583,8.2335,199650.0],["2001-05-22",8.2335,8.3563,8.043,8.3139,206400.0],["2001-05-23",8.3393,8.3817,8.0049,8.0472,188100.0],["2001-05-24",8.0472,8.098,7.8779,8.0007,141450.0],["2001-05-25",8.0642,8.1065,7.8525,7.916,60000.0],["2001-05-29",8.043,8.1446,7.8737,7.8779,69150.0],["2001-05-30",7.971,8.1912,7.9245,8.0684,110850.0],["2001-05-31",8.0007,8.0218,7.8525,7.8525,131250.0],["2001-06-01",7.9583,8.043,7.9499,8.0388,98400.0],["2001-06-04",8.0388,8.3817,7.9541,8.2801,197700.0],["2001-06-05",8.3859,8.8896,8.3859,8.678,281100.0],["2001-06-06",8.6357,8.7372,8.3817,8.4452,196650.0],["2001-06-07",8.5087,8.6568,8.4028,8.6568,66600.0],["2001-06-08",8.6145,8.678,8.551,8.551,81150.0],["2001-06-11",8.6357,8.6357,8.2631,8.3605,96750.0],["2001-06-12",8.3393,8.8151,8.2501,8.6664,146400.0],["2001-06-13",8.6876,8.7471,8.42,8.4964,567900.0],["2001-06-14",8.3902,8.4115,7.9569,8.3902,151350.0],["2001-06-15",8.386,8.4285,8.1991,8.3393,108300.0],["2001-06-18",8.4115,8.7004,8.2415,8.3562,189900.0],["2001-06-19",8.4327,8.4327,8.2203,8.2968,116400.0],["2001-06-20",8.369,8.4964,8.0461,8.284,396000.0],["2001-06-21",8.284,8.284,7.222,7.222,470700.0],["2001-06-22",7.9654,7.9951,7.7063,7.8167,629400.0],["2001-06-25",7.7105,7.7105,7.3494,7.5193,225150.0],["2001-06-26",7.4769,7.6468,7.3197,7.6043,155550.0],["2001-06-27",7.4981,7.8592,7.4939,7.8592,234150.0],["2001-06-28",8.1141,8.3478,7.8167,7.8167,117000.0],["2001-06-29",7.8167,8.1906,7.8167,8.0716,368400.0],["2001-07-02",8.1566,8.1566,7.736,7.9569,132300.0],["2001-07-03",7.9569,8.1481,7.8974,7.9229,77100.0],["2001-07-05",7.9229,8.0037,7.9059,7.9612,81150.0],["2001-07-06",7.9612,7.9612,7.6893,7.7657,208050.0],["2001-07-09",7.7657,7.9017,7.753,7.9017,125850.0],["2001-07-10",8.0079,8.0631,7.9442,8.0079,88800.0],["2001-07-11",7.9442,8.1141,7.8932,8.0249,90150.0],["2001-07-12",8.0674,8.1906,8.0249,8.0716,133200.0],["2001-07-13",8.0759,8.386,8.0716,8.335,186750.0],["2001-07-16",8.3393,8.3393,7.7955,7.8592,39000.0],["2001-07-17",7.9654,8.1099,7.9654,8.0716,54900.0],["2001-07-18",8.0716,8.1226,7.8167,8.1226,188550.0],["2001-07-19",8.1396,8.2415,7.7955,7.7955,204900.0],["2001-07-20",7.8592,8.2628,7.753,8.2246,163350.0],["2001-07-23",8.1991,8.2585,7.8592,7.8932,72150.0],["2001-07-24",7.8932,7.8932,7.5618,7.668,201450.0],["2001-07-25",7.6765,7.6808,7.4769,7.5831,195900.0],["2001-07-26",7.5831,7.7912,7.5109,7.7912,148650.0],["2001-07-27",7.8167,8.0036,7.7742,7.7785,47400.0],["2001-07-30",7.7742,7.8592,7.668,7.8167,151200.0],["2001-07-31",7.8167,7.8252,7.6383,7.7742,88500.0],["2001-08-01",7.7955,7.7955,7.4981,7.4981,149250.0],["2001-08-02",7.5406,7.6468,7.4981,7.6468,104100.0],["2001-08-03",7.6468,8.0631,7.6128,7.8167,116250.0],["2001-08-06",7.8167,7.9357,7.4344,7.4344,84600.0],["2001-08-07",7.3282,7.8592,7.3069,7.6468,67500.0],["2001-08-08",7.6256,7.7572,7.5618,7.6595,55200.0],["2001-08-09",7.6468,7.753,7.3919,7.753,52350.0],["2001-08-10",7.753,7.838,7.5618,7.5618,48750.0],["2001-08-13",7.5831,7.6468,7.5618,7.6213,45600.0],["2001-08-14",7.5151,7.9612,7.4429,7.8932,100200.0],["2001-08-15",7.6808,7.6893,7.4344,7.5024,117000.0],["2001-08-16",7.5194,7.9442,7.5194,7.9442,156150.0],["2001-08-17",7.9017,7.9144,7.7742,7.8804,381450.0],["2001-08-20",7.8592,8.0716,7.8592,7.9824,96600.0],["2001-08-21",8.0716,8.1056,8.0291,8.0716,85800.0],["2001-08-22",8.1566,8.284,8.1099,8.284,142500.0],["2001-08-23",8.284,8.4752,8.1736,8.3902,84150.0],["2001-08-24",8.3902,8.5814,8.3605,8.5007,190950.0],["2001-08-27",8.5007,9.2144,8.5007,8.7938,400650.0],["2001-08-28",8.7089,8.9213,8.1991,8.5602,271200.0],["2001-08-29",8.5644,9.002,8.5644,8.9043,630900.0],["2001-08-30",8.8363,9.1252,8.5432,8.5432,352800.0],["2001-08-31",8.5389,8.7301,8.1778,8.6239,195600.0],["2001-09-04",8.6239,8.7513,8.5814,8.6239,213300.0],["2001-09-05",8.5389,8.7088,8.284,8.7088,548100.0],["2001-09-06",8.6749,8.7089,8.5007,8.6239,200400.0],["2001-09-07",8.5177,8.5899,8.1353,8.5899,126750.0],["2001-09-10",8.3902,8.454,8.0716,8.4115,135600.0],["2001-09-17",7.736,8.1566,7.736,8.1311,165300.0],["2001-09-18",8.1353,8.284,7.9824,8.0674,106500.0],["2001-09-19",8.0291,8.0631,7.7105,7.8592,118500.0],["2001-09-20",7.5406,7.7318,7.4769,7.5788,222600.0],["2001-09-21",6.8991,7.4344,6.8991,7.3579,208500.0],["2001-09-24",7.4344,7.6213,7.4344,7.5831,77550.0],["2001-09-25",7.6468,7.7912,7.4344,7.7912,202800.0],["2001-09-26",7.8974,8.1863,7.8974,8.1141,460500.0],["2001-09-27",8.0929,8.6451,7.9017,8.4964,213300.0],["2001-09-28",8.3902,8.6239,8.1991,8.6239,294900.0],["2001-10-01",8.6239,8.6239,8.1566,8.1778,175800.0],["2001-10-02",8.2416,8.284,8.0121,8.1991,242700.0],["2001-10-03",8.2628,8.3478,8.0929,8.1778,89550.0],["2001-10-04",8.0716,8.4964,8.0291,8.2628,139050.0],["2001-10-05",8.2628,8.369,8.0504,8.1991,163500.0],["2001-10-08",8.2203,8.5389,8.1991,8.1991,39900.0],["2001-10-09",8.2415,8.2415,7.7742,7.8422,151350.0],["2001-10-10",7.9017,8.1353,7.8677,8.1353,126000.0],["2001-10-11",8.1353,8.2458,8.0716,8.0716,617400.0],["2001-10-12",8.1141,8.1778,7.9654,8.1778,212400.0],["2001-10-15",8.1778,8.8788,8.1778,8.5602,961350.0],["2001-10-16",8.454,8.7089,8.454,8.6664,157050.0],["2001-10-17",8.1141,8.1778,7.2262,7.8167,867150.0],["2001-10-18",7.8592,7.8592,7.4344,7.6256,241800.0],["2001-10-19",7.6893,7.7063,7.5406,7.6978,189750.0],["2001-10-22",7.6978,7.8167,7.6256,7.7997,86250.0],["2001-10-23",7.7997,7.838,7.6043,7.736,303750.0],["2001-10-24",7.7403,7.7403,7.5066,7.6043,85500.0],["2001-10-25",7.5831,7.7657,7.4811,7.6553,146250.0],["2001-10-26",7.6553,7.753,7.6468,7.6468,195300.0],["2001-10-29",7.5831,7.753,7.5831,7.6723,69600.0],["2001-10-30",7.651,7.7445,7.5024,7.6935,56400.0],["2001-10-31",7.6468,7.6468,7.4131,7.4811,127200.0],["2001-11-01",7.5363,7.6043,7.4556,7.5321,195150.0],["2001-11-02",7.6383,8.0716,7.6256,7.9017,207450.0],["2001-11-05",7.8592,8.0504,7.8082,7.838,318600.0],["2001-11-06",7.8167,7.8592,7.8125,7.838,53100.0],["2001-11-07",7.8167,8.0206,7.753,7.8635,342150.0],["2001-11-08",7.8592,7.9017,7.8167,7.838,139200.0],["2001-11-09",7.8337,7.8337,7.651,7.753,169200.0],["2001-11-12",7.9654,7.9654,7.6213,7.8465,97200.0],["2001-11-13",7.7742,7.8592,7.6638,7.838,345750.0],["2001-11-14",7.8125,7.8295,7.6468,7.8167,60600.0],["2001-11-15",7.8167,7.838,7.7742,7.7955,101550.0],["2001-11-16",7.8167,7.8167,7.702,7.702,133350.0],["2001-11-19",7.7063,7.7063,7.5194,7.6128,131100.0],["2001-11-20",7.6171,7.7615,7.5406,7.7318,184200.0],["2001-11-21",7.7318,7.7318,7.6468,7.6893,53100.0],["2001-11-23",7.702,7.719,7.702,7.7063,25350.0],["2001-11-26",7.7105,7.7105,7.6128,7.6426,210600.0],["2001-11-27",7.6468,7.7105,7.6468,7.6468,99450.0],["2001-11-28",7.6893,7.6893,7.5958,7.6341,134100.0],["2001-11-29",7.6468,7.7105,7.6298,7.6468,63900.0],["2001-11-30",7.668,7.9867,7.6256,7.9867,181350.0],["2001-12-03",8.0079,8.0079,7.668,7.7573,210150.0],["2001-12-04",7.7657,7.8422,7.6553,7.7403,156150.0],["2001-12-05",7.753,7.8974,7.736,7.753,138750.0],["2001-12-06",7.7742,7.9697,7.736,7.9229,180000.0],["2001-12-07",7.9867,8.0674,7.8974,7.9824,77700.0],["2001-12-10",7.9824,7.9824,7.6468,7.6468,88950.0],["2001-12-11",7.6809,7.7193,7.5274,7.5914,171600.0],["2001-12-12",7.5061,7.6767,7.5061,7.5956,78450.0],["2001-12-13",7.489,7.634,7.4591,7.5061,110400.0],["2001-12-14",7.6127,7.7406,7.4634,7.5956,83700.0],["2001-12-17",7.7193,7.7747,7.5487,7.7619,185700.0],["2001-12-18",7.8472,7.9539,7.8217,7.8472,139650.0],["2001-12-19",7.8472,7.9752,7.7619,7.8046,120900.0],["2001-12-20",7.8899,7.9837,7.7619,7.7619,168150.0],["2001-12-21",7.8686,7.9496,7.7662,7.843,238800.0],["2001-12-24",7.8899,8.0136,7.8899,7.9752,153150.0],["2001-12-26",8.0178,8.0647,7.9325,7.9965,110700.0],["2001-12-27",8.0392,8.0903,7.9922,8.0178,112950.0],["2001-12-28",8.0008,8.1245,8.0008,8.0178,126450.0],["2001-12-31",8.0178,8.1884,7.8259,7.8899,251550.0],["2002-01-02",7.9752,7.9752,7.7278,7.7278,719100.0],["2002-01-03",7.7406,7.9752,7.7406,7.9325,238500.0],["2002-01-04",7.8899,7.9752,7.7406,7.7406,74100.0],["2002-01-07",7.7619,7.9027,7.6809,7.7406,439500.0],["2002-01-08",7.8472,7.9325,7.634,7.9325,392400.0],["2002-01-09",8.0392,8.0818,7.8259,7.8472,215400.0],["2002-01-10",7.8899,8.0178,7.8515,7.9752,299550.0],["2002-01-11",8.0178,8.0733,7.9112,7.9112,46500.0],["2002-01-14",7.9155,8.1714,7.9155,8.1714,158400.0],["2002-01-15",8.1714,8.2311,7.9411,8.1458,384900.0],["2002-01-16",8.1884,8.2311,7.8899,8.1159,351000.0],["2002-01-17",8.1586,8.295,8.0605,8.295,86850.0],["2002-01-18",8.1458,8.2524,8.0392,8.1884,120450.0],["2002-01-22",8.1031,8.342,8.1031,8.2567,235950.0],["2002-01-23",8.2567,8.5296,8.133,8.4486,153300.0],["2002-01-24",8.342,8.359,8.1117,8.1756,99300.0],["2002-01-25",8.1458,8.5723,8.1159,8.5296,275850.0],["2002-01-28",8.423,8.423,7.9965,8.2055,156450.0],["2002-01-29",8.2055,8.2055,7.86,8.0861,217650.0],["2002-01-30",8.0434,8.2311,7.9752,8.1927,54300.0],["2002-01-31",8.1031,8.3377,7.7833,8.295,240300.0],["2002-02-01",8.1884,8.423,8.0562,8.0989,84750.0],["2002-02-04",8.1031,8.1586,7.8899,7.8942,112500.0],["2002-02-05",8.0008,8.2055,7.7833,8.052,404850.0],["2002-02-06",8.0818,8.1031,7.9965,8.0562,391800.0],["2002-02-07",8.069,8.0946,7.8899,7.9965,129900.0],["2002-02-08",8.0008,8.0562,7.8558,8.0178,97800.0],["2002-02-11",8.0605,8.1031,8.0605,8.0605,208500.0],["2002-02-12",8.0989,8.2098,8.0605,8.15,359550.0],["2002-02-13",8.1671,8.2098,8.0818,8.0946,144150.0],["2002-02-14",8.0178,8.1031,7.9155,7.9155,76950.0],["2002-02-15",7.9965,8.1671,7.8984,8.1245,190050.0],["2002-02-19",8.1884,8.2268,7.8984,7.8984,160050.0],["2002-02-20",7.8856,8.1031,7.8089,8.0264,139500.0],["2002-02-21",8.0818,8.1074,7.8089,7.8131,108750.0],["2002-02-22",7.7833,7.9539,7.698,7.9112,163950.0],["2002-02-25",7.9752,8.0605,7.7321,7.9453,92400.0],["2002-02-26",7.8984,7.9965,7.8899,7.9368,129150.0],["2002-02-27",7.9539,8.1031,7.9539,8.0136,85350.0],["2002-02-28",8.0008,8.2737,8.0008,8.1031,177300.0],["2002-03-01",8.2097,8.423,7.9965,8.2524,207750.0],["2002-03-04",8.295,8.295,8.0349,8.0349,203250.0],["2002-03-05",7.9965,8.1543,7.9539,8.0093,385950.0],["2002-03-06",8.0178,8.2695,7.9325,8.1586,115650.0],["2002-03-07",8.1586,8.2098,8.0392,8.0392,79350.0],["2002-03-08",8.1245,8.1458,7.9624,8.0392,259500.0],["2002-03-11",8.0777,8.0777,7.8979,8.0691,340950.0],["2002-03-12",8.0691,8.3474,8.0691,8.3431,258450.0],["2002-03-13",8.2832,8.2832,8.0691,8.189,108600.0],["2002-03-14",8.2147,8.5614,8.2061,8.4801,389400.0],["2002-03-15",8.4244,8.5614,8.4244,8.5186,142650.0],["2002-03-18",8.4758,8.5571,8.3046,8.3902,278100.0],["2002-03-19",8.4972,8.6898,8.3902,8.5528,917250.0],["2002-03-20",8.5614,8.647,8.4758,8.4929,200400.0],["2002-03-21",8.4929,8.5657,8.4758,8.5614,130500.0],["2002-03-22",8.5443,8.5614,8.403,8.54,310200.0],["2002-03-25",8.54,8.54,8.1633,8.3088,706800.0],["2002-03-26",8.3688,8.5528,8.3559,8.5528,216000.0],["2002-03-27",8.5528,8.5614,8.4544,8.5528,332700.0],["2002-03-28",8.4458,8.5571,8.4073,8.4073,142650.0],["2002-04-01",8.4544,8.54,8.2532,8.4287,119400.0],["2002-04-02",8.4758,8.5229,8.3688,8.433,165450.0],["2002-04-03",8.433,8.433,8.1761,8.1975,239550.0],["2002-04-04",8.2618,8.3474,8.189,8.2874,85950.0],["2002-04-05",8.326,8.326,8.0905,8.2832,137700.0],["2002-04-08",8.2832,8.4715,8.2618,8.3003,131250.0],["2002-04-09",8.1933,8.403,8.1933,8.266,102000.0],["2002-04-10",8.326,8.3859,8.2618,8.3474,177150.0],["2002-04-11",8.3046,8.3474,8.1333,8.1804,84900.0],["2002-04-12",8.1333,8.5571,8.0477,8.5186,266250.0],["2002-04-15",8.5272,8.5614,8.3902,8.4373,450150.0],["2002-04-16",8.5186,8.6213,8.4458,8.5614,336900.0],["2002-04-17",8.6042,8.7968,8.6042,8.6898,364050.0],["2002-04-18",8.7754,8.8182,8.5742,8.6984,111600.0],["2002-04-19",8.6898,8.7326,8.647,8.6641,118650.0],["2002-04-22",8.6684,8.7712,8.6042,8.6813,118350.0],["2002-04-23",8.5828,8.6599,8.4715,8.4715,84900.0],["2002-04-24",8.5186,8.6684,8.5186,8.5828,121050.0],["2002-04-25",8.5614,8.647,8.433,8.54,206250.0],["2002-04-26",8.54,8.5614,8.3945,8.54,145650.0],["2002-04-29",8.51,8.5828,8.3902,8.5357,265500.0],["2002-04-30",8.5571,8.8568,8.5186,8.8568,223650.0],["2002-05-01",8.8182,8.8996,8.6213,8.7754,355650.0],["2002-05-02",8.6684,8.7883,8.57,8.6813,191850.0],["2002-05-03",8.7883,8.9295,8.6855,8.9295,543900.0],["2002-05-06",8.9467,8.9467,8.6599,8.7498,156450.0],["2002-05-07",8.7112,8.8183,8.5186,8.5186,119100.0],["2002-05-08",8.6898,8.6898,8.4116,8.5272,178650.0],["2002-05-09",8.5571,8.5571,8.3388,8.3474,165300.0],["2002-05-10",8.3046,8.4544,8.1376,8.3474,236400.0],["2002-05-13",8.326,8.3388,8.0734,8.2147,668850.0],["2002-05-14",8.2189,8.6042,8.0049,8.5957,330300.0],["2002-05-15",8.54,8.54,8.2189,8.3987,251700.0],["2002-05-16",8.3987,8.403,8.1847,8.2618,177750.0],["2002-05-17",8.3688,8.4672,8.3474,8.3902,138300.0],["2002-05-20",8.2832,8.51,8.2404,8.326,67650.0],["2002-05-21",8.326,8.326,8.052,8.1333,257400.0],["2002-05-22",8.0905,8.2618,8.0905,8.1119,243900.0],["2002-05-23",8.052,8.1333,8.0135,8.0178,139500.0],["2002-05-24",8.022,8.1333,7.9621,7.9621,214950.0],["2002-05-28",8.0049,8.2018,7.9407,8.0905,242250.0],["2002-05-29",8.0905,8.0905,7.9107,7.9107,312450.0],["2002-05-30",7.9536,8.1333,7.9536,8.0734,183450.0],["2002-05-31",8.1761,8.2917,8.0606,8.0734,232050.0],["2002-06-03",8.1333,8.1333,7.8465,8.0905,156450.0],["2002-06-04",8.0263,8.0905,7.9321,8.0905,253050.0],["2002-06-05",8.0049,8.1333,7.9193,7.9193,220650.0],["2002-06-06",7.9193,8.1077,7.8037,7.8037,256650.0],["2002-06-07",7.8037,8.0905,7.7481,8.0905,126600.0],["2002-06-10",8.1333,8.1333,7.8551,8.0049,85500.0],["2002-06-11",7.9621,8.1119,7.9364,8.0092,119100.0],["2002-06-12",7.9533,8.0393,7.7598,7.8243,141750.0],["2002-06-13",7.7813,8.0823,7.7641,7.9533,116100.0],["2002-06-14",8.0608,8.0651,7.8028,7.8458,215100.0],["2002-06-17",7.8888,8.2199,7.8888,8.164,99750.0],["2002-06-18",8.1253,8.2671,8.0393,8.1897,67650.0],["2002-06-19",8.1683,8.4262,8.1683,8.3703,248700.0],["2002-06-20",8.3617,8.4778,8.1855,8.3402,189000.0],["2002-06-21",8.4907,8.4907,8.1253,8.1253,245850.0],["2002-06-24",8.1253,8.5122,8.1038,8.3402,208050.0],["2002-06-25",8.3832,8.4133,8.1253,8.1726,155700.0],["2002-06-26",8.1726,8.3832,7.9963,8.1726,209400.0],["2002-06-27",8.237,8.5122,8.237,8.4477,337800.0],["2002-06-28",8.3402,8.5767,8.2671,8.495,500400.0],["2002-07-01",8.4864,8.4864,8.0608,8.2027,163200.0],["2002-07-02",8.1898,8.1898,7.7856,8.0866,196800.0],["2002-07-03",8.2327,8.2327,7.9877,8.1683,154800.0],["2002-07-05",8.1683,8.2757,8.1339,8.1941,50850.0],["2002-07-08",8.3144,8.4649,8.1339,8.2542,187950.0],["2002-07-09",8.2327,8.3187,7.9963,7.9963,173100.0],["2002-07-10",8.0135,8.0479,7.8931,8.0264,126000.0],["2002-07-11",7.9748,7.9748,7.5019,7.7384,201600.0],["2002-07-12",7.7169,7.9318,7.5019,7.8071,107100.0],["2002-07-15",7.7384,7.8673,7.6094,7.6094,142800.0],["2002-07-16",7.5019,7.8587,7.4374,7.5664,209400.0],["2002-07-17",7.5664,7.5664,6.7711,6.857,901200.0],["2002-07-18",6.7496,7.029,6.0187,6.4056,473100.0],["2002-07-19",6.397,6.4271,6.0746,6.1477,272250.0],["2002-07-22",6.2552,6.4658,5.9585,6.0574,418950.0],["2002-07-23",6.0574,6.1692,5.9757,6.0101,228450.0],["2002-07-24",5.9112,6.2638,5.7049,6.2466,254550.0],["2002-07-25",6.2466,6.526,6.1821,6.3454,434400.0],["2002-07-26",6.4056,6.4486,6.2767,6.4486,190500.0],["2002-07-29",6.4486,6.6163,6.1692,6.4357,356700.0],["2002-07-30",6.4056,6.5131,6.2767,6.4744,571050.0],["2002-07-31",6.4615,6.4873,6.3326,6.3411,312600.0],["2002-08-01",6.3626,6.7109,6.3497,6.4486,173700.0],["2002-08-02",6.4486,6.4486,6.1993,6.2595,173100.0],["2002-08-05",6.1907,6.2165,5.937,5.937,157950.0],["2002-08-06",6.0015,6.2337,6.0015,6.2337,773550.0],["2002-08-07",6.3411,6.4185,6.2767,6.4056,161250.0],["2002-08-08",6.4486,6.4486,6.3669,6.4056,185250.0],["2002-08-09",6.4056,6.4056,6.2982,6.3368,96750.0],["2002-08-12",6.324,6.3841,6.2036,6.3583,202500.0],["2002-08-13",6.2724,6.44,6.2724,6.3025,158700.0],["2002-08-14",6.2767,6.3197,6.1477,6.2337,598800.0],["2002-08-15",6.2552,6.397,6.195,6.2165,209550.0],["2002-08-16",6.2165,6.3454,6.2165,6.2509,139800.0],["2002-08-19",6.2079,6.281,6.1692,6.2552,154800.0],["2002-08-20",6.2466,6.2466,6.1047,6.2337,64950.0],["2002-08-21",6.1907,6.2982,6.1606,6.2337,105600.0],["2002-08-22",6.1907,6.4443,6.1907,6.3669,503550.0],["2002-08-23",6.4056,6.4701,6.3497,6.3626,194550.0],["2002-08-26",6.3841,6.4056,6.3454,6.4013,181350.0],["2002-08-27",6.4443,6.4443,6.2982,6.3197,887850.0],["2002-08-28",6.2337,6.2337,6.2337,6.2337,97200.0],["2002-08-29",6.2767,6.3412,6.2165,6.2337,121800.0],["2002-08-30",6.1047,6.2767,6.1047,6.2122,263550.0],["2002-09-03",6.2294,6.2982,6.2251,6.238,402450.0],["2002-09-04",6.238,6.4013,6.2251,6.2853,228300.0],["2002-09-05",6.2853,6.3411,6.2208,6.2208,104700.0],["2002-09-06",6.2638,6.4271,6.2638,6.3411,109800.0],["2002-09-09",6.3325,6.4916,6.3111,6.4529,446550.0],["2002-09-10",6.4529,6.5905,6.4486,6.4486,112350.0],["2002-09-11",6.4486,6.5783,6.4486,6.4832,259950.0],["2002-09-12",6.5264,6.5264,6.3751,6.3751,89250.0],["2002-09-13",6.3319,6.5351,6.3319,6.5048,85650.0],["2002-09-16",6.4962,6.5956,6.4054,6.5091,112500.0],["2002-09-17",6.5048,6.5913,6.4184,6.4832,151200.0],["2002-09-18",6.4529,6.4875,6.3103,6.4832,103800.0],["2002-09-19",6.44,6.5048,6.3838,6.4832,109200.0],["2002-09-20",6.4875,6.4962,6.3968,6.4011,321900.0],["2002-09-23",6.2239,6.2671,6.051,6.0596,323400.0],["2002-09-24",6.0294,6.159,6.0078,6.0337,107700.0],["2002-09-25",6.0769,6.2109,6.0078,6.2109,142350.0],["2002-09-26",6.2282,6.4184,6.2239,6.4184,85350.0],["2002-09-27",6.4184,6.4659,6.1936,6.2109,98700.0],["2002-09-30",6.2152,6.319,6.0553,6.1763,188850.0],["2002-10-01",6.1807,6.3751,6.0899,6.3751,146100.0],["2002-10-02",6.3319,6.3319,5.9645,6.0467,541650.0],["2002-10-03",6.0423,6.1893,6.0251,6.1158,109800.0],["2002-10-04",6.1331,6.1374,5.7744,5.9213,99300.0],["2002-10-07",5.9645,6.0769,5.9213,6.0337,395550.0],["2002-10-08",5.9689,6.0726,5.9516,6.051,179250.0],["2002-10-09",6.0294,6.038,5.7917,5.7917,82500.0],["2002-10-10",5.7484,6.051,5.6188,5.9862,76050.0],["2002-10-11",5.9645,6.2671,5.9645,6.2239,169650.0],["2002-10-14",6.2239,6.2239,6.0467,6.1029,191400.0],["2002-10-15",6.2023,6.3665,6.1807,6.3665,271650.0],["2002-10-16",6.4097,6.4486,6.1115,6.1634,128100.0],["2002-10-17",6.1634,6.2585,6.1158,6.2455,116400.0],["2002-10-18",6.2455,6.2455,6.0251,6.159,211500.0],["2002-10-21",6.1807,6.3103,6.1072,6.2671,85050.0],["2002-10-22",6.2239,6.3968,6.1893,6.2455,123750.0],["2002-10-23",6.2671,6.3881,6.1807,6.3103,98400.0],["2002-10-24",6.3319,6.3535,6.159,6.159,213600.0],["2002-10-25",6.1072,6.4616,6.0985,6.4357,160200.0],["2002-10-28",6.548,6.548,6.2887,6.3968,308850.0],["2002-10-29",6.44,6.4659,6.1763,6.3751,102600.0],["2002-10-30",6.3968,6.3968,6.1461,6.2671,264750.0],["2002-10-31",6.3103,6.3622,6.2152,6.3622,141150.0],["2002-11-01",6.4054,6.6691,6.3968,6.6345,368250.0],["2002-11-04",6.8938,7.0537,6.6993,6.7123,541350.0],["2002-11-05",6.6777,6.7598,6.159,6.4832,445050.0],["2002-11-06",6.4832,6.7425,6.4357,6.7425,378150.0],["2002-11-07",6.7209,6.7209,6.4097,6.5048,100050.0],["2002-11-08",6.3968,6.561,6.2887,6.561,351450.0],["2002-11-11",6.5135,6.5913,6.4184,6.5869,150150.0],["2002-11-12",6.5913,6.7296,6.4746,6.5135,98250.0],["2002-11-13",6.4702,6.7771,6.4573,6.6345,361950.0],["2002-11-14",6.6777,6.9241,6.6777,6.9154,154650.0],["2002-11-15",6.8722,7.1358,6.8722,6.9457,76800.0],["2002-11-18",6.963,6.9932,6.5221,6.5524,162150.0],["2002-11-19",6.2671,6.5956,6.2671,6.5005,190800.0],["2002-11-20",6.7598,6.9068,6.5913,6.8117,354300.0],["2002-11-21",6.7858,6.9457,6.5048,6.9154,380250.0],["2002-11-22",6.8722,7.0019,6.8635,6.9846,176550.0],["2002-11-25",6.9846,7.1099,6.963,7.0019,155700.0],["2002-11-26",7.0019,7.0019,6.7987,6.9197,111600.0],["2002-11-27",6.9197,7.084,6.9154,7.084,114300.0],["2002-11-29",7.4298,7.4298,7.0883,7.1315,167250.0],["2002-12-02",7.4125,7.4989,7.0926,7.2396,263550.0],["2002-12-03",7.2396,7.2396,7.0883,7.0883,112650.0],["2002-12-04",7.084,7.218,7.0364,7.1661,133500.0],["2002-12-05",7.1661,7.205,7.0019,7.0667,100800.0],["2002-12-06",7.0667,7.2785,6.9846,7.2785,498150.0],["2002-12-09",7.3217,7.326,7.1661,7.1964,501300.0],["2002-12-10",7.1531,7.2655,7.1013,7.2525,73950.0],["2002-12-11",7.2525,7.2743,6.9572,7.0528,185850.0],["2002-12-12",7.0788,7.1657,7.0137,7.0311,96450.0],["2002-12-13",7.018,7.0788,6.8617,6.866,784350.0],["2002-12-16",6.9485,7.0571,6.8747,7.0311,128850.0],["2002-12-17",7.0311,7.1657,6.9876,7.0137,108600.0],["2002-12-18",6.9703,7.0354,6.8617,6.8617,1188750.0],["2002-12-19",6.9051,6.9485,6.8834,6.8834,163650.0],["2002-12-20",6.992,7.1223,6.9051,6.9659,255600.0],["2002-12-23",7.0571,7.0962,6.9051,7.0354,142800.0],["2002-12-24",7.0267,7.2656,7.0007,7.1309,49500.0],["2002-12-26",7.1396,7.2525,7.0224,7.0571,105150.0],["2002-12-27",7.0528,7.322,7.0267,7.2221,138150.0],["2002-12-30",7.2743,7.5044,7.1744,7.4263,242550.0],["2002-12-31",7.4045,7.4045,7.1309,7.1309,259500.0],["2003-01-02",7.1657,7.2916,7.0919,7.2612,117450.0],["2003-01-03",7.2612,7.3828,7.1831,7.2656,136650.0],["2003-01-06",7.3394,7.3828,7.2743,7.3177,100800.0],["2003-01-07",7.322,7.3524,7.1309,7.2743,216450.0],["2003-01-08",7.2743,7.3351,7.1092,7.1092,110700.0],["2003-01-09",7.1396,7.3133,7.0788,7.2091,142500.0],["2003-01-10",7.1961,7.3655,7.1005,7.1266,69300.0],["2003-01-13",7.1874,7.4132,7.144,7.3872,275400.0],["2003-01-14",7.4045,7.4089,7.1874,7.2091,108600.0],["2003-01-15",7.1657,7.3481,7.1223,7.1917,174150.0],["2003-01-16",7.2091,7.4263,7.144,7.3828,151800.0],["2003-01-17",7.3828,7.4002,7.157,7.157,84300.0],["2003-01-21",7.2439,7.3133,7.1136,7.1136,119250.0],["2003-01-22",7.1005,7.3003,7.0658,7.2004,124500.0],["2003-01-23",7.2656,7.3655,7.2004,7.296,74250.0],["2003-01-24",7.2916,7.296,7.1396,7.144,280500.0],["2003-01-27",7.1223,7.2178,7.0397,7.0571,111000.0],["2003-01-28",7.1005,7.1657,6.9181,7.0267,93150.0],["2003-01-29",7.0267,7.1092,6.84,7.1049,199500.0],["2003-01-30",7.4045,7.4045,7.0571,7.0571,271350.0],["2003-01-31",7.0788,7.1657,6.8747,7.0137,263550.0],["2003-02-03",6.9616,7.1005,6.9008,7.0701,168450.0],["2003-02-04",7.0354,7.0919,6.992,7.0571,229500.0],["2003-02-05",7.144,7.1483,7.0267,7.0615,137400.0],["2003-02-06",7.1005,7.2004,7.0788,7.1223,168750.0],["2003-02-07",7.144,7.144,6.9703,6.9703,542550.0],["2003-02-10",6.9746,7.2004,6.9703,7.1874,403200.0],["2003-02-11",7.2308,7.2352,7.1092,7.2352,532350.0],["2003-02-12",7.2091,7.2656,7.1005,7.1266,224100.0],["2003-02-13",7.1657,7.1917,7.0528,7.1223,270750.0],["2003-02-14",6.9268,7.1874,6.9268,7.1005,394650.0],["2003-02-18",7.1657,7.2178,7.0788,7.1657,348900.0],["2003-02-19",7.17,7.2091,7.1005,7.17,238200.0],["2003-02-20",7.1744,7.2569,7.0745,7.0745,118950.0],["2003-02-21",7.1179,7.2699,7.1005,7.1917,195300.0],["2003-02-24",7.1657,7.1657,6.9876,7.0571,226200.0],["2003-02-25",7.0137,7.2091,6.9529,7.2091,187800.0],["2003-02-26",7.2091,7.2873,7.0571,7.0571,91050.0],["2003-02-27",7.0788,7.1657,7.0571,7.144,190350.0],["2003-02-28",7.1483,7.1657,7.0788,7.0788,162000.0],["2003-03-03",7.1657,7.2743,7.0962,7.0962,204600.0],["2003-03-04",7.1005,7.1223,7.0788,7.1179,231900.0],["2003-03-05",7.0788,7.144,6.9703,7.0615,163800.0],["2003-03-06",7.0832,7.1005,6.9485,7.0788,239100.0],["2003-03-07",6.9703,7.1396,6.9399,7.1005,172950.0],["2003-03-10",7.0571,7.0571,6.9138,6.992,212100.0],["2003-03-11",7.0269,7.136,6.9221,6.9221,158700.0],["2003-03-12",6.8785,7.0924,6.8785,7.0705,654300.0],["2003-03-13",7.1142,7.2888,7.088,7.2451,253950.0],["2003-03-14",7.2015,7.3324,7.0924,7.1622,80850.0],["2003-03-17",7.1185,7.411,7.1185,7.3804,145500.0],["2003-03-18",7.376,7.4197,7.2931,7.3891,249000.0],["2003-03-19",7.3673,7.4197,7.2538,7.4197,185100.0],["2003-03-20",7.3761,7.4415,7.2669,7.28,468750.0],["2003-03-21",7.3106,7.4546,7.3106,7.3586,315750.0],["2003-03-24",7.376,7.376,7.3106,7.3193,90300.0],["2003-03-25",7.3499,7.4241,7.3455,7.4241,145650.0],["2003-03-26",7.4197,7.4197,7.3106,7.3106,198450.0],["2003-03-27",7.3324,7.5943,7.2888,7.5288,111000.0],["2003-03-28",7.5332,7.6816,7.5332,7.6597,209850.0],["2003-03-31",7.6379,7.7689,7.5288,7.6597,312750.0],["2003-04-01",7.6161,7.7776,7.6161,7.6597,192450.0],["2003-04-02",7.6597,7.7689,7.6597,7.7121,509100.0],["2003-04-03",7.8125,8.0351,7.8081,7.8605,198000.0],["2003-04-04",7.8823,7.9434,7.5375,7.5375,147750.0],["2003-04-07",7.6903,7.8212,7.5506,7.6336,198000.0],["2003-04-08",7.5725,7.6336,7.4197,7.5026,226500.0],["2003-04-09",7.4153,7.4852,7.2888,7.3542,325650.0],["2003-04-10",7.2888,7.4459,7.2102,7.328,262050.0],["2003-04-11",7.3761,7.507,7.328,7.3455,208650.0],["2003-04-14",7.3891,7.4372,7.3324,7.411,249750.0],["2003-04-15",7.411,7.4153,7.2975,7.3761,76200.0],["2003-04-16",7.3761,7.3979,7.2102,7.2408,151050.0],["2003-04-17",7.4197,7.9565,7.4197,7.5288,350250.0],["2003-04-21",7.3106,7.8736,7.3106,7.7601,256650.0],["2003-04-22",7.7427,7.9434,7.7034,7.9347,288900.0],["2003-04-23",7.9347,8.1093,7.9216,8.0656,220800.0],["2003-04-24",8.0307,8.2184,7.926,8.0656,368850.0],["2003-04-25",8.07,8.1093,7.8518,7.8562,285450.0],["2003-04-28",7.8561,8.0264,7.8561,7.9871,388650.0],["2003-04-29",7.8998,8.1006,7.8998,8.0744,696150.0],["2003-04-30",8.0307,8.2271,8.0307,8.118,338850.0],["2003-05-01",8.0744,8.2053,7.9696,8.1093,130650.0],["2003-05-02",8.1093,8.249,8.1093,8.2053,255900.0],["2003-05-05",8.2271,8.2882,8.1529,8.262,229650.0],["2003-05-06",8.3319,8.6199,8.3144,8.5414,233550.0],["2003-05-07",8.4977,8.5021,8.2228,8.4279,176250.0],["2003-05-08",8.3799,8.4977,8.3362,8.4977,170700.0],["2003-05-09",8.4846,8.5938,8.4497,8.537,157200.0],["2003-05-12",8.5065,8.6374,8.4715,8.5152,247800.0],["2003-05-13",8.5108,8.7465,8.489,8.6723,170400.0],["2003-05-14",8.7291,8.7989,8.5807,8.5981,154650.0],["2003-05-15",8.6636,8.7945,8.6636,8.7596,146700.0],["2003-05-16",8.6723,8.716,8.4759,8.4759,152850.0],["2003-05-19",8.4715,8.5981,8.2926,8.3712,197550.0],["2003-05-20",8.4017,8.5065,8.3319,8.3581,206400.0],["2003-05-21",8.3362,8.5152,8.1966,8.5152,169950.0],["2003-05-22",8.5152,8.5981,8.3057,8.5981,149100.0],["2003-05-23",8.5981,8.6592,8.5457,8.585,79350.0],["2003-05-27",8.5894,8.8382,8.5588,8.8076,125850.0],["2003-05-28",8.86,8.9298,8.86,8.9298,192900.0],["2003-05-29",8.9298,8.9473,8.8818,8.9386,201750.0],["2003-05-30",8.9429,9.3139,8.8905,9.2746,213750.0],["2003-06-02",9.3401,9.3488,9.1131,9.2092,135000.0],["2003-06-03",9.0564,9.3794,9.0564,9.3794,195600.0],["2003-06-04",9.2964,9.5147,9.2964,9.471,358050.0],["2003-06-05",9.4405,9.5801,9.4317,9.5801,455850.0],["2003-06-06",9.5801,9.7154,9.4928,9.5278,344100.0],["2003-06-09",9.5583,9.5976,9.2964,9.471,536100.0],["2003-06-10",9.4492,9.5889,9.3837,9.5147,94050.0],["2003-06-11",9.5979,9.7513,9.5585,9.6505,120750.0],["2003-06-12",9.576,9.8565,9.576,9.7732,135900.0],["2003-06-13",9.7426,9.8127,9.5103,9.5103,142050.0],["2003-06-16",9.4884,9.7776,9.4665,9.7601,270750.0],["2003-06-17",9.8477,9.8477,9.6461,9.7645,168300.0],["2003-06-18",9.7075,9.8565,9.7075,9.839,225600.0],["2003-06-19",9.8171,9.8434,9.7294,9.7294,158100.0],["2003-06-20",9.7732,9.8434,9.7732,9.7732,184650.0],["2003-06-23",9.7294,9.7294,9.4402,9.4577,140400.0],["2003-06-24",9.4577,9.576,9.4007,9.484,355800.0],["2003-06-25",9.5278,9.5541,9.335,9.4796,364050.0],["2003-06-26",9.484,9.7513,9.2254,9.6768,238500.0],["2003-06-27",9.7207,9.8609,9.6067,9.6593,174150.0],["2003-06-30",9.747,9.8478,9.6768,9.7952,438150.0],["2003-07-01",9.8171,9.8872,9.6242,9.8609,232800.0],["2003-07-02",9.8653,9.9705,9.8609,9.9047,196200.0],["2003-07-03",9.9442,9.9705,9.8653,9.8653,62100.0],["2003-07-07",9.8215,9.9617,9.8171,9.9047,247500.0],["2003-07-08",9.839,10.0669,9.839,10.0669,249600.0],["2003-07-09",10.0318,10.045,9.8609,10.0231,153600.0],["2003-07-10",9.9968,9.9968,9.8083,9.8127,102300.0],["2003-07-11",9.9091,10.0274,9.7732,9.9924,223650.0],["2003-07-14",9.9968,10.0581,9.9748,10.0362,261750.0],["2003-07-15",10.0362,10.0362,9.9573,9.9705,163050.0],["2003-07-16",10.0143,10.0493,9.839,9.9792,148500.0],["2003-07-17",10.1195,10.4745,10.1195,10.3868,1287750.0],["2003-07-18",10.4306,10.755,10.4306,10.7024,793200.0],["2003-07-21",10.7462,10.7769,10.641,10.7067,366150.0],["2003-07-22",10.7506,10.8777,10.6279,10.6717,250350.0],["2003-07-23",10.6717,10.8338,10.6585,10.8251,793050.0],["2003-07-24",10.847,11.0004,10.7111,10.7812,216750.0],["2003-07-25",10.8032,11.0091,10.7681,10.8514,173100.0],["2003-07-28",10.939,11.2151,10.8557,11.1888,502950.0],["2003-07-29",11.1888,11.1888,10.9565,11.1099,435300.0],["2003-07-30",11.1625,11.1757,10.9609,11.1757,233400.0],["2003-07-31",11.1757,11.1757,10.9127,10.9566,379650.0],["2003-08-01",10.9565,11.0135,10.8733,11.0004,274650.0],["2003-08-04",11.0048,11.0223,10.6936,10.7812,156900.0],["2003-08-05",10.7769,10.7769,10.343,10.3561,474000.0],["2003-08-06",10.3561,10.4526,10.2115,10.251,224550.0],["2003-08-07",10.2553,10.343,10.0099,10.2641,228000.0],["2003-08-08",10.3211,10.4087,10.2729,10.3123,178350.0],["2003-08-11",10.2772,10.343,10.2115,10.2992,300150.0],["2003-08-12",10.3123,10.4043,10.2597,10.3912,404250.0],["2003-08-13",10.4569,10.4569,10.2992,10.3868,253500.0],["2003-08-14",10.343,10.4219,10.194,10.4219,216900.0],["2003-08-15",10.4219,10.492,10.286,10.3517,43050.0],["2003-08-18",10.4087,10.5402,10.4043,10.4745,138000.0],["2003-08-19",10.4745,10.5183,10.3605,10.4832,277350.0],["2003-08-20",10.4832,10.5139,10.2904,10.4043,205800.0],["2003-08-21",10.4043,10.4043,10.2948,10.3255,218250.0],["2003-08-22",10.2772,10.3386,10.1282,10.1282,227550.0],["2003-08-25",10.08,10.1458,10.0406,10.1107,245100.0],["2003-08-26",10.1107,10.1107,9.7776,10.0976,372150.0],["2003-08-27",10.1151,10.2466,10.08,10.1896,166050.0],["2003-08-28",10.2378,10.4394,10.1896,10.3649,219900.0],["2003-08-29",10.3079,10.3737,10.1896,10.2115,117000.0],["2003-09-02",10.2553,10.5402,10.2334,10.5271,242100.0],["2003-09-03",10.6585,10.6717,10.3868,10.4263,194700.0],["2003-09-04",10.4964,10.6059,10.3868,10.6016,267000.0],["2003-09-05",10.5402,10.5972,10.4438,10.4964,195750.0],["2003-09-08",10.5621,10.7243,10.5139,10.5139,171150.0],["2003-09-09",10.5183,10.7243,10.4087,10.4876,219900.0],["2003-09-10",10.4876,10.6059,10.4087,10.4525,237000.0],["2003-09-11",10.5141,10.6285,10.3822,10.3822,170850.0],["2003-09-12",10.4262,10.8089,10.3998,10.7605,337200.0],["2003-09-15",10.8749,10.8749,10.6109,10.7033,145650.0],["2003-09-16",10.7517,11.0288,10.6461,11.0025,233250.0],["2003-09-17",11.0025,11.152,10.9805,11.0904,229050.0],["2003-09-18",11.0904,11.2356,10.9321,11.196,144150.0],["2003-09-19",11.108,11.1432,10.8705,10.9541,216300.0],["2003-09-22",10.9541,10.9893,10.7429,10.9365,121200.0],["2003-09-23",11.0201,11.24,10.9717,11.24,190500.0],["2003-09-24",11.218,11.218,10.7385,10.7869,143400.0],["2003-09-25",10.8573,10.9629,10.5669,10.5669,163350.0],["2003-09-26",10.4921,10.5713,10.2458,10.2502,268650.0],["2003-09-29",10.3162,10.5581,10.2986,10.4921,377250.0],["2003-09-30",10.5229,10.6901,10.3822,10.6021,230550.0],["2003-10-01",10.6681,10.9981,10.6241,10.9585,189000.0],["2003-10-02",11.064,11.1168,10.9717,11.0684,149100.0],["2003-10-03",11.218,11.416,11.1784,11.196,244050.0],["2003-10-06",11.1916,11.3632,11.064,11.3192,163200.0],["2003-10-07",11.4336,11.4336,11.196,11.3104,198600.0],["2003-10-08",11.416,11.5568,11.3368,11.3412,263400.0],["2003-10-09",11.394,11.6051,11.1828,11.3544,145050.0],["2003-10-10",11.46,11.46,11.2092,11.35,116100.0],["2003-10-13",11.438,11.6623,11.4116,11.4776,135750.0],["2003-10-14",11.4776,11.8339,11.4204,11.7899,255900.0],["2003-10-15",11.8779,11.8955,11.4556,11.6051,211500.0],["2003-10-16",11.108,11.108,9.7883,10.1314,1360650.0],["2003-10-17",10.3514,10.3514,9.7663,9.9774,466650.0],["2003-10-20",10.061,10.0962,9.8323,9.8895,301200.0],["2003-10-21",9.7927,9.9026,9.5991,9.6783,322200.0],["2003-10-22",9.6123,9.6343,9.3659,9.4407,354600.0],["2003-10-23",9.3923,9.5551,9.1724,9.4187,360150.0],["2003-10-24",9.4099,9.4363,9.1636,9.1636,366900.0],["2003-10-27",9.168,9.168,7.6986,8.7632,1510350.0],["2003-10-28",8.6225,8.7984,8.6049,8.7325,602700.0],["2003-10-29",8.5125,8.8512,8.5125,8.838,423450.0],["2003-10-30",8.8028,8.9612,8.8028,8.9128,295350.0],["2003-10-31",8.8688,9.0404,8.8336,8.948,256650.0],["2003-11-03",8.9304,9.168,8.9128,9.168,312000.0],["2003-11-04",9.1636,9.1636,8.838,9.0096,347850.0],["2003-11-05",8.9436,9.0888,8.8072,8.9964,377250.0],["2003-11-06",8.9084,9.124,8.8952,9.0932,283650.0],["2003-11-07",9.0932,9.1856,9.0228,9.1856,264300.0],["2003-11-10",9.0888,9.146,8.9392,9.0052,195600.0],["2003-11-11",9.0536,9.1504,8.9832,9.0888,308550.0],["2003-11-12",9.0184,9.3088,9.0184,9.3044,370950.0],["2003-11-13",9.2824,9.4099,9.2076,9.3439,343200.0],["2003-11-14",9.3439,9.4011,9.234,9.2824,177450.0],["2003-11-17",9.212,9.2384,8.9304,9.2076,238950.0],["2003-11-18",9.2384,9.3044,9.0932,9.0932,199800.0],["2003-11-19",9.0844,9.2384,8.9304,9.1944,147750.0],["2003-11-20",9.2428,9.2428,8.9964,9.1328,207150.0],["2003-11-21",9.2296,9.2296,8.9392,9.0404,187050.0],["2003-11-24",9.1284,9.2384,9.0448,9.146,314400.0],["2003-11-25",9.1944,9.4011,9.1636,9.4011,301950.0],["2003-11-26",9.4143,9.5199,9.3264,9.4143,252000.0],["2003-11-28",9.4363,9.5067,9.3088,9.3307,124500.0],["2003-12-01",9.4583,9.5639,9.4143,9.4583,358500.0],["2003-12-02",9.4583,9.6563,9.3527,9.5727,410250.0],["2003-12-03",9.8763,9.8763,9.5463,9.5463,756450.0],["2003-12-04",9.5463,9.6651,9.5155,9.6123,377550.0],["2003-12-05",9.6079,9.6783,9.5023,9.6123,262950.0],["2003-12-08",9.6079,9.7003,9.5155,9.6783,221550.0],["2003-12-09",9.6343,9.6739,9.5023,9.6035,406050.0],["2003-12-10",9.5903,9.5903,9.278,9.3703,206250.0],["2003-12-11",9.4143,9.5903,9.3,9.5903,144600.0],["2003-12-12",9.6787,9.7891,9.4622,9.7891,238500.0],["2003-12-15",10.0541,10.0541,9.5594,9.5594,159000.0],["2003-12-16",9.6124,9.6389,9.2899,9.3871,196050.0],["2003-12-17",9.4622,9.4622,9.0558,9.4534,293250.0],["2003-12-18",9.4622,9.714,9.2943,9.6698,253200.0],["2003-12-19",9.6698,9.6698,9.4004,9.5594,556650.0],["2003-12-22",9.6522,9.6522,9.365,9.5196,259950.0],["2003-12-23",9.6301,9.7184,9.4754,9.6654,367650.0],["2003-12-24",9.7405,9.7405,9.524,9.524,123300.0],["2003-12-26",9.6345,9.714,9.6036,9.6831,57900.0],["2003-12-29",9.7758,9.926,9.7758,9.9172,212700.0],["2003-12-30",9.8951,9.9172,9.8465,9.9172,275100.0],["2003-12-31",9.9172,9.957,9.6787,9.6787,218550.0],["2004-01-02",9.7803,9.9481,9.7537,9.9393,265050.0],["2004-01-05",9.9393,10.0939,9.9128,10.0674,320700.0],["2004-01-06",10.0762,10.169,10.01,10.0718,298500.0],["2004-01-07",10.1602,10.2176,10.0055,10.2176,164700.0],["2004-01-08",10.2618,10.3457,10.1602,10.2883,199800.0],["2004-01-09",10.2441,10.381,10.1602,10.2397,694500.0],["2004-01-12",10.2927,10.3589,10.2529,10.3103,165150.0],["2004-01-13",10.3103,10.3103,9.8288,10.0674,311700.0],["2004-01-14",10.1557,10.3103,10.1469,10.1602,220500.0],["2004-01-15",10.1602,10.1734,9.8951,10.1027,142200.0],["2004-01-16",10.2043,10.2927,10.1425,10.2176,159150.0],["2004-01-20",10.1602,10.3324,10.0276,10.3324,228750.0],["2004-01-21",10.2706,10.465,10.1602,10.465,123150.0],["2004-01-22",10.4694,10.5577,10.2971,10.4517,162900.0],["2004-01-23",10.4075,10.4782,10.1646,10.381,179400.0],["2004-01-26",10.2971,10.6019,10.2529,10.5798,107250.0],["2004-01-27",10.624,10.6682,10.4473,10.5754,100800.0],["2004-01-28",10.6019,10.6461,10.0939,10.1646,280350.0],["2004-01-29",10.2485,10.5136,10.1204,10.3369,253650.0],["2004-01-30",10.2927,10.2971,9.9614,10.1381,217050.0],["2004-02-02",10.1425,10.2043,9.8465,9.9835,304050.0],["2004-02-03",10.4252,10.7963,10.3854,10.5136,843900.0],["2004-02-04",10.518,10.5445,10.169,10.169,364800.0],["2004-02-05",10.2618,10.5577,10.2618,10.4473,202500.0],["2004-02-06",10.4915,10.8846,10.4561,10.8449,273600.0],["2004-02-09",10.8228,11.0613,10.8007,10.9906,411750.0],["2004-02-10",10.9553,11.0171,10.7698,10.9332,212250.0],["2004-02-11",10.9332,11.0437,10.8449,10.9951,205350.0],["2004-02-12",10.9951,11.3264,10.92,11.1673,280500.0],["2004-02-13",11.079,11.2027,10.9332,11.0083,159300.0],["2004-02-17",10.9111,11.1718,10.9111,11.1276,363900.0],["2004-02-18",11.238,11.2557,10.867,10.942,159750.0],["2004-02-19",11.0171,11.0878,10.7388,10.7388,146100.0],["2004-02-20",10.8007,11.0216,10.4517,10.836,185100.0],["2004-02-23",10.9244,10.9641,10.6461,10.7344,255150.0],["2004-02-24",10.7653,10.92,10.5798,10.8669,198600.0],["2004-02-25",10.9111,10.9641,10.7742,10.9376,237300.0],["2004-02-26",10.9376,10.9376,10.7477,10.8007,160500.0],["2004-02-27",10.5136,10.9951,10.5136,10.942,244500.0],["2004-03-01",11.0083,11.1541,10.7477,11.1276,240150.0],["2004-03-02",11.1276,11.2557,11.0392,11.1629,150150.0],["2004-03-03",11.1762,11.397,10.9597,11.2027,281700.0],["2004-03-04",11.2071,11.2115,10.973,11.2115,237900.0],["2004-03-05",11.2115,11.5207,11.1099,11.375,194700.0],["2004-03-08",11.3794,11.4147,10.9111,11.0481,228600.0],["2004-03-09",11.1541,11.1541,10.9332,10.9553,135000.0],["2004-03-10",11.0127,11.1585,10.8669,10.9465,167250.0],["2004-03-11",10.982,11.0485,10.698,10.7601,220050.0],["2004-03-12",10.8267,11.2571,10.8267,11.1417,295800.0],["2004-03-15",11.1417,11.1594,10.9376,10.9376,332400.0],["2004-03-16",10.9376,10.982,10.8488,10.8622,429150.0],["2004-03-17",10.8622,11.0929,10.8622,11.0041,199050.0],["2004-03-18",11.0041,11.0041,10.7601,10.8488,278850.0],["2004-03-19",10.871,10.911,10.6935,10.8045,219600.0],["2004-03-22",10.8045,10.8444,10.5604,10.6447,291750.0],["2004-03-23",10.6714,10.7601,10.6447,10.7202,283800.0],["2004-03-24",10.7157,10.8045,10.6935,10.7601,455250.0],["2004-03-25",10.7645,10.9953,10.7645,10.9154,240000.0],["2004-03-26",10.9376,11.1373,10.8977,11.0086,248250.0],["2004-03-29",11.1373,11.1417,11.0618,11.1373,509400.0],["2004-03-30",11.1151,11.2304,11.0751,11.0929,249750.0],["2004-03-31",11.1373,11.226,11.0529,11.226,253800.0],["2004-04-01",11.226,11.3147,11.155,11.2615,180600.0],["2004-04-02",11.3147,11.368,11.2038,11.368,194250.0],["2004-04-05",11.368,11.5233,11.2038,11.5233,270900.0],["2004-04-06",11.5233,11.5233,11.3148,11.4212,157050.0],["2004-04-07",11.4035,11.4834,11.2792,11.4834,180450.0],["2004-04-08",11.5366,11.5366,11.2748,11.2748,110400.0],["2004-04-12",11.2571,11.5322,11.2571,11.4479,97950.0],["2004-04-13",11.4922,11.5233,11.1594,11.1816,249900.0],["2004-04-14",11.1373,11.1506,11.0041,11.1151,341400.0],["2004-04-15",11.1151,11.1949,11.013,11.1151,175800.0],["2004-04-16",11.1151,11.2038,11.1151,11.1639,159300.0],["2004-04-19",11.1639,11.2571,11.1284,11.1772,126300.0],["2004-04-20",11.2881,11.439,10.982,10.982,166500.0],["2004-04-21",11.0929,11.4922,11.013,11.4168,143400.0],["2004-04-22",11.3147,11.6875,11.2526,11.5189,190500.0],["2004-04-23",11.5632,11.5721,11.0885,11.3236,160500.0],["2004-04-26",11.3813,11.4523,11.2393,11.3059,191850.0],["2004-04-27",11.3147,11.4168,11.2482,11.3325,215550.0],["2004-04-28",11.3325,11.3857,10.8932,10.9332,306450.0],["2004-04-29",10.9775,11.0219,10.627,10.6802,250650.0],["2004-04-30",10.7867,11.0885,10.6492,10.7823,232500.0],["2004-05-03",10.8045,11.2127,10.6714,11.0618,252000.0],["2004-05-04",11.0041,11.3591,10.7956,11.0929,216450.0],["2004-05-05",11.0663,11.4656,11.0663,11.1594,197550.0],["2004-05-06",11.0707,11.1639,10.7157,11.0707,128250.0],["2004-05-07",11.0041,11.0663,10.5826,10.6625,201150.0],["2004-05-10",10.6137,10.6714,10.1744,10.4717,226800.0],["2004-05-11",10.5826,10.7601,10.5294,10.729,125550.0],["2004-05-12",10.6714,10.9243,10.4229,10.8577,261900.0],["2004-05-13",10.8577,11.0041,10.6004,10.6536,202650.0],["2004-05-14",10.6935,10.9598,10.6492,10.8045,196500.0],["2004-05-17",10.6048,10.6669,10.3386,10.4717,189000.0],["2004-05-18",10.4717,10.4806,10.2942,10.4495,236550.0],["2004-05-19",10.5604,10.5826,10.2454,10.3652,177900.0],["2004-05-20",10.4051,10.5826,10.3874,10.5249,157800.0],["2004-05-21",10.6403,10.6936,10.5161,10.6936,180150.0],["2004-05-24",10.8977,10.9686,10.7424,10.8267,210300.0],["2004-05-25",10.9154,11.1728,10.8267,11.1639,235950.0],["2004-05-26",11.1373,11.2615,10.9154,10.942,187200.0],["2004-05-27",11.0041,11.0041,10.6403,10.7779,340650.0],["2004-05-28",10.7601,10.8488,10.7157,10.7379,225300.0],["2004-06-01",10.7379,11.0574,10.6625,10.9997,215700.0],["2004-06-02",11.0574,11.084,10.8267,10.8267,267750.0],["2004-06-03",10.7601,10.8932,10.6714,10.7956,430200.0],["2004-06-04",10.9598,10.9598,10.6181,10.7069,241200.0],["2004-06-07",10.7734,10.9376,10.7557,10.8977,143550.0],["2004-06-08",10.9864,11.0086,10.7867,10.8755,203100.0],["2004-06-09",10.871,10.871,10.6847,10.7867,136800.0],["2004-06-10",10.7243,10.8848,10.7243,10.8759,221700.0],["2004-06-14",10.8982,10.9784,10.7422,10.7689,264750.0],["2004-06-15",10.809,10.965,10.809,10.9204,162600.0],["2004-06-16",10.9873,11.0542,10.8224,11.0096,432000.0],["2004-06-17",10.9427,11.072,10.8179,11.023,124200.0],["2004-06-18",11.023,11.1611,11.0051,11.1166,186900.0],["2004-06-21",11.1121,11.2859,11.0319,11.0631,174600.0],["2004-06-22",11.0408,11.0809,10.7511,11.0408,229350.0],["2004-06-23",11.0764,11.1433,10.9873,11.0319,140850.0],["2004-06-24",11.0765,11.2458,11.0765,11.2057,171150.0],["2004-06-25",11.1879,11.3795,11.1656,11.3662,418800.0],["2004-06-28",11.3662,11.384,11.277,11.3171,195750.0],["2004-06-29",11.3216,11.589,11.2949,11.5846,241500.0],["2004-06-30",11.589,11.8431,11.4999,11.5445,161100.0],["2004-07-01",11.5489,11.6336,11.1522,11.1522,256350.0],["2004-07-02",11.1968,11.3394,11.0631,11.228,123600.0],["2004-07-06",11.1433,11.2592,11.0987,11.1433,197400.0],["2004-07-07",11.1879,11.228,11.0987,11.1344,154650.0],["2004-07-08",11.0452,11.1611,10.8313,10.8358,278100.0],["2004-07-09",10.9026,10.9606,10.7065,10.7199,131550.0],["2004-07-12",10.6485,10.8491,10.6485,10.7422,116700.0],["2004-07-13",10.9204,11.121,10.8491,11.0453,173100.0],["2004-07-14",11.0007,11.1166,10.9204,11.0319,151950.0],["2004-07-15",10.9873,11.2726,10.9695,11.2102,177300.0],["2004-07-16",11.2146,11.2146,10.8313,10.8937,194700.0],["2004-07-19",10.9383,11.1567,10.8491,11.1567,175950.0],["2004-07-20",11.1567,11.3617,11.014,11.3573,189600.0],["2004-07-21",11.4018,11.4197,10.6976,10.7154,309600.0],["2004-07-22",10.8268,11.2726,10.8268,11.2146,476850.0],["2004-07-23",11.2592,11.335,11.1478,11.277,259200.0],["2004-07-26",11.2547,11.3974,11.2146,11.3706,335400.0],["2004-07-27",11.3439,11.433,11.2191,11.4152,237150.0],["2004-07-28",11.4152,11.6871,11.3528,11.54,291600.0],["2004-07-29",11.589,11.8342,11.4776,11.8297,214350.0],["2004-07-30",11.7673,11.7673,11.3261,11.442,182250.0],["2004-08-02",11.442,11.5578,11.2057,11.5534,243300.0],["2004-08-03",11.5534,11.5534,11.2949,11.3439,190800.0],["2004-08-04",11.2325,11.6292,11.0363,11.4999,255750.0],["2004-08-05",11.4776,11.4821,10.916,10.9204,306900.0],["2004-08-06",10.809,10.916,10.6976,10.7689,159300.0],["2004-08-09",10.8313,10.8313,10.5505,10.653,166200.0],["2004-08-10",10.7199,10.8982,10.7065,10.8135,154050.0],["2004-08-11",10.7243,11.0497,10.5861,10.9338,224100.0],["2004-08-12",10.867,10.867,10.6173,10.7065,125250.0],["2004-08-13",10.7956,10.8313,10.4613,10.6129,271950.0],["2004-08-16",10.6129,10.9784,10.6129,10.8759,179100.0],["2004-08-17",10.9828,10.9828,10.8001,10.9472,131250.0],["2004-08-18",10.9472,11.228,10.8759,11.2013,102450.0],["2004-08-19",11.2592,11.2592,10.8937,10.9828,118950.0],["2004-08-20",11.0943,11.1389,10.9204,11.1032,107550.0],["2004-08-23",11.1032,11.1255,10.809,10.8135,197550.0],["2004-08-24",10.8135,11.0096,10.7867,10.9204,471300.0],["2004-08-25",11.0319,11.0497,10.858,10.9204,283950.0],["2004-08-26",10.9249,11.0274,10.8625,11.0096,176250.0],["2004-08-27",10.9739,11.0408,10.8982,10.9873,101250.0],["2004-08-30",10.965,10.965,10.7867,10.8982,104550.0],["2004-08-31",10.916,10.9695,10.8402,10.9204,79650.0],["2004-09-01",11.0319,11.1121,10.8313,10.9784,104250.0],["2004-09-02",10.7422,11.3439,10.7422,11.3439,186600.0],["2004-09-03",11.3662,11.4063,11.0408,11.1032,151950.0],["2004-09-07",11.1032,11.4152,11.0542,11.4152,191550.0],["2004-09-08",11.4152,11.4954,11.2681,11.2993,133200.0],["2004-09-09",11.3439,11.5088,11.2592,11.4375,200400.0],["2004-09-10",11.4375,11.4732,11.2414,11.4687,151350.0],["2004-09-13",11.3926,11.3926,11.218,11.3075,121950.0],["2004-09-14",11.321,11.4105,11.1643,11.2941,94200.0],["2004-09-15",11.2359,11.3568,11.1688,11.2717,68250.0],["2004-09-16",11.3478,11.4956,11.3434,11.415,78450.0],["2004-09-17",11.5717,11.5717,11.2314,11.3702,146400.0],["2004-09-20",11.3031,11.4329,11.2628,11.2628,73050.0],["2004-09-21",11.1912,11.6343,11.1688,11.4732,99000.0],["2004-09-22",11.3926,11.4015,11.1598,11.4015,166800.0],["2004-09-23",11.3478,11.4195,11.1732,11.2807,139050.0],["2004-09-24",11.2941,11.4284,11.2404,11.2449,66150.0],["2004-09-27",11.1912,11.1912,10.945,11.0121,122250.0],["2004-09-28",11.0569,11.0658,10.9136,10.9673,159300.0],["2004-09-29",10.9673,11.2583,10.9629,11.2583,183450.0],["2004-09-30",11.1912,11.5269,11.1867,11.3702,289350.0],["2004-10-01",11.4597,11.7462,11.4508,11.6701,208350.0],["2004-10-04",11.7597,11.8671,11.6254,11.7059,178650.0],["2004-10-05",11.7059,11.7955,11.415,11.4418,145350.0],["2004-10-06",11.4418,11.7239,11.4374,11.7239,150150.0],["2004-10-07",11.7686,11.7686,11.4597,11.4597,136650.0],["2004-10-08",11.3702,11.5358,11.1867,11.2135,198900.0],["2004-10-11",11.1464,11.2583,11.0792,11.2135,113100.0],["2004-10-12",11.1688,11.2896,10.9539,11.2538,183150.0],["2004-10-13",11.3434,11.3657,10.9002,11.0569,160050.0],["2004-10-14",11.0121,11.1598,10.8957,10.8957,169050.0],["2004-10-15",10.9002,11.0748,10.833,10.9226,335100.0],["2004-10-18",11.0345,11.2717,10.8509,11.1912,172800.0],["2004-10-19",11.1912,11.5,11.1912,11.3075,332700.0],["2004-10-20",11.2628,11.3926,11.0792,11.1374,153600.0],["2004-10-21",11.1688,11.3792,11.0076,11.2583,139650.0],["2004-10-22",11.2628,11.3881,10.9494,11.0121,127350.0],["2004-10-25",11.0792,11.4284,11.0345,11.3702,208500.0],["2004-10-26",11.1912,11.5135,11.0971,11.4284,184050.0],["2004-10-27",11.4687,12.0059,11.312,12.0059,255450.0],["2004-10-28",12.0059,12.0059,11.6612,11.8134,189600.0],["2004-10-29",11.7686,11.7955,11.594,11.7239,120750.0],["2004-11-01",11.7283,11.7776,11.5314,11.6836,257850.0],["2004-11-02",11.6701,11.8626,11.6388,11.7462,256800.0],["2004-11-03",11.8626,12.1939,11.8626,12.0775,374700.0],["2004-11-04",12.082,12.3237,11.9074,12.2073,201750.0],["2004-11-05",12.2968,12.5565,12.1715,12.4535,269100.0],["2004-11-08",12.4267,12.5296,12.1939,12.3461,291750.0],["2004-11-09",12.3237,12.5072,12.3237,12.4177,167400.0],["2004-11-10",12.3864,12.5341,12.3192,12.3685,355800.0],["2004-11-11",12.3998,12.5251,12.3327,12.3998,393150.0],["2004-11-12",12.4222,12.5028,12.3192,12.4804,267600.0],["2004-11-15",12.4669,12.4893,12.1625,12.4849,454950.0],["2004-11-16",12.4401,12.5341,12.3282,12.3729,160200.0],["2004-11-17",12.3864,12.5789,12.2789,12.4088,204750.0],["2004-11-18",12.3774,12.4669,12.2879,12.3953,156750.0],["2004-11-19",12.3103,12.3327,12.1178,12.1312,162900.0],["2004-11-22",12.1088,12.6102,12.1088,12.5117,249750.0],["2004-11-23",12.5117,12.6236,12.364,12.4267,266250.0],["2004-11-24",12.5386,12.7445,12.3774,12.5833,199950.0],["2004-11-26",12.655,12.6818,12.4177,12.4177,79050.0],["2004-11-29",12.5296,12.7579,12.4535,12.4625,397050.0],["2004-11-30",12.3864,12.5162,12.2968,12.4222,441450.0],["2004-12-01",12.4625,12.8698,12.449,12.7982,410700.0],["2004-12-02",12.7803,12.8967,12.7579,12.8653,204600.0],["2004-12-03",12.8474,12.9146,12.7937,12.7982,140850.0],["2004-12-06",12.7803,12.8698,12.7579,12.8116,435900.0],["2004-12-07",12.834,12.834,12.5923,12.655,269550.0],["2004-12-08",12.646,12.8475,12.646,12.8475,211050.0],["2004-12-09",12.7579,12.7848,12.6057,12.6908,213300.0],["2004-12-10",12.7042,12.7266,12.5923,12.646,264450.0],["2004-12-13",12.6595,12.9651,12.6011,12.9426,180300.0],["2004-12-14",12.9111,13.0325,12.8527,12.9831,257550.0],["2004-12-15",12.9381,13.1853,12.8168,13.1853,162150.0],["2004-12-16",12.9651,12.9651,12.655,12.7943,393300.0],["2004-12-17",12.7988,12.9156,12.6101,12.9156,257100.0],["2004-12-20",12.9606,13.001,12.5606,12.5606,239700.0],["2004-12-21",12.4707,12.7988,12.4033,12.7494,277200.0],["2004-12-22",12.5696,12.7044,12.4483,12.5741,236550.0],["2004-12-23",12.4932,12.6145,12.4033,12.5157,170550.0],["2004-12-27",12.5606,12.6415,12.2595,12.3135,208650.0],["2004-12-28",12.246,12.6505,12.246,12.5786,294750.0],["2004-12-29",12.5831,12.664,12.5247,12.655,128400.0],["2004-12-30",12.6235,12.9201,12.4932,12.8437,247200.0],["2004-12-31",12.8303,12.8842,12.6011,12.6595,327750.0],["2005-01-03",12.7044,12.8842,12.4887,12.6909,409950.0],["2005-01-04",12.646,12.7404,12.3,12.3539,264150.0],["2005-01-05",12.3809,12.673,12.2775,12.2955,320700.0],["2005-01-06",12.3629,12.5651,12.3629,12.3809,261150.0],["2005-01-07",12.4033,12.4258,12.1202,12.1247,209100.0],["2005-01-10",12.1112,12.4887,12.1112,12.3404,219600.0],["2005-01-11",12.273,12.3988,12.0079,12.309,176550.0],["2005-01-12",12.2775,12.4213,12.1607,12.309,213450.0],["2005-01-13",12.264,12.4483,12.0753,12.1337,215550.0],["2005-01-14",12.2011,12.3494,12.1607,12.3179,147750.0],["2005-01-18",12.273,12.7269,12.2101,12.637,350700.0],["2005-01-19",12.637,12.6954,12.4213,12.4752,356250.0],["2005-01-20",12.3854,12.655,12.3404,12.4483,260400.0],["2005-01-21",12.4842,12.5741,12.3224,12.4168,156900.0],["2005-01-24",12.4483,12.5292,12.3135,12.3719,284400.0],["2005-01-25",12.5516,12.673,12.4033,12.4438,135150.0],["2005-01-26",12.4887,12.7089,12.4887,12.6999,529950.0],["2005-01-27",12.6595,12.8887,12.5382,12.8258,218100.0],["2005-01-28",12.7359,12.8482,12.4438,12.4483,313650.0],["2005-01-31",12.7628,12.9201,12.673,12.8303,337200.0],["2005-02-01",12.8752,13.1628,12.8752,13.0235,381000.0],["2005-02-02",12.9651,13.0774,12.309,12.3539,768750.0],["2005-02-03",12.5831,12.7539,12.4707,12.6909,511050.0],["2005-02-04",12.5831,13.0145,12.5561,12.9651,426600.0],["2005-02-07",13.019,13.019,12.8258,12.8482,215250.0],["2005-02-08",12.7404,12.9381,12.7224,12.8303,273450.0],["2005-02-09",12.8617,12.9426,12.6954,12.7853,239700.0],["2005-02-10",12.7494,12.8482,12.5247,12.6235,291150.0],["2005-02-11",12.6235,12.8482,12.5067,12.8033,209250.0],["2005-02-14",12.7179,12.7853,12.6056,12.6505,206400.0],["2005-02-15",12.7179,12.7943,12.5112,12.5921,168000.0],["2005-02-16",12.5966,12.5966,12.282,12.4707,439800.0],["2005-02-17",12.4932,12.5426,12.2236,12.246,402750.0],["2005-02-18",12.2685,12.4573,12.2595,12.3943,350400.0],["2005-02-22",12.4258,12.5292,12.273,12.273,240000.0],["2005-02-23",12.291,12.4573,12.2685,12.2865,157200.0],["2005-02-24",12.3135,12.3359,12.0708,12.273,399600.0],["2005-02-25",12.273,12.5112,12.0888,12.4977,587400.0],["2005-02-28",12.4707,12.5606,12.3719,12.5426,289200.0],["2005-03-01",12.5831,12.6235,12.3494,12.3854,397500.0],["2005-03-02",12.4258,12.637,12.3584,12.4977,249000.0],["2005-03-03",12.5202,12.5382,12.3224,12.4618,145950.0],["2005-03-04",12.5067,12.6325,12.4528,12.5651,203250.0],["2005-03-07",12.5876,12.6101,12.4213,12.4483,194250.0],["2005-03-08",12.4707,12.4797,12.255,12.3045,261150.0],["2005-03-09",12.2146,12.291,12.0932,12.2011,252900.0],["2005-03-10",12.1517,12.3314,11.927,12.2236,465450.0],["2005-03-11",12.2462,12.2823,12.0249,12.21,196650.0],["2005-03-14",12.2552,12.4539,12.2055,12.35,231600.0],["2005-03-15",12.3952,12.4448,12.1468,12.192,145050.0],["2005-03-16",12.192,12.3094,12.061,12.1739,244950.0],["2005-03-17",12.192,12.2236,12.0926,12.2145,169950.0],["2005-03-18",12.3274,12.3274,11.9888,12.1107,451200.0],["2005-03-21",12.0881,12.0926,11.9436,12.0294,289650.0],["2005-03-22",12.0113,12.1242,11.912,11.9752,350100.0],["2005-03-23",11.9797,12.0655,11.9436,12.0249,220500.0],["2005-03-24",12.0249,12.1017,11.9662,12.0068,203850.0],["2005-03-28",11.9797,12.1152,11.9572,12.0565,434250.0],["2005-03-29",12.061,12.2597,11.9436,11.9933,291450.0],["2005-03-30",11.9797,12.2823,11.9797,12.2687,189600.0],["2005-03-31",12.2461,12.2597,12.1378,12.2597,356850.0],["2005-04-01",12.2597,12.4539,12.0881,12.21,279450.0],["2005-04-04",12.21,12.3365,12.0294,12.3049,343650.0],["2005-04-05",12.3049,12.4177,12.2371,12.3274,383250.0],["2005-04-06",12.3726,12.5893,12.2913,12.3274,292500.0],["2005-04-07",12.3274,12.6661,12.3274,12.6661,193650.0],["2005-04-08",12.6887,12.7429,12.4493,12.5306,301800.0],["2005-04-11",12.5306,12.5758,12.2687,12.3184,237300.0],["2005-04-12",12.3184,12.5622,12.0204,12.499,286950.0],["2005-04-13",12.4855,12.5306,12.3365,12.4629,343350.0],["2005-04-14",12.4629,12.6751,12.4629,12.5758,361500.0],["2005-04-15",12.5803,12.6255,12.2913,12.3861,410700.0],["2005-04-18",12.3861,12.3861,12.0294,12.061,369900.0],["2005-04-19",12.0836,12.2191,11.9888,12.1694,309600.0],["2005-04-20",12.1829,12.1829,11.8307,11.8985,284850.0],["2005-04-21",11.9662,12.9822,11.9617,12.7022,799650.0],["2005-04-22",12.7203,12.77,12.3726,12.5442,308400.0],["2005-04-25",12.6345,12.9461,12.5577,12.9099,553500.0],["2005-04-26",12.9054,12.9957,12.6887,12.8422,430350.0],["2005-04-27",12.6435,13.3525,12.63,13.2396,617100.0],["2005-04-28",13.2396,13.5376,13.0002,13.357,748200.0],["2005-04-29",13.366,13.366,12.9777,13.0996,404100.0],["2005-05-02",13.0951,13.3163,13.0906,13.2125,383550.0],["2005-05-03",13.2125,13.4563,13.1538,13.2667,383250.0],["2005-05-04",13.2622,13.515,13.1493,13.515,280350.0],["2005-05-05",13.4699,13.5105,13.2983,13.4789,220200.0],["2005-05-06",13.5241,13.786,13.4789,13.7047,427800.0],["2005-05-09",13.6776,13.7769,13.4021,13.7769,238200.0],["2005-05-10",13.6866,13.7498,13.3796,13.5466,431100.0],["2005-05-11",13.5331,13.5873,13.3163,13.4744,341250.0],["2005-05-12",13.4202,13.6279,13.3163,13.4021,256650.0],["2005-05-13",13.3931,13.5466,13.2712,13.4473,287100.0],["2005-05-16",13.4202,13.655,13.3841,13.5828,153000.0],["2005-05-17",13.5827,13.7589,13.4247,13.6505,227100.0],["2005-05-18",13.7408,13.9711,13.6415,13.9711,258600.0],["2005-05-19",13.953,13.953,13.7273,13.8582,249750.0],["2005-05-20",13.8717,13.9305,13.7634,13.8582,201600.0],["2005-05-23",13.8627,14.0569,13.7724,13.8943,166350.0],["2005-05-24",13.795,14.1246,13.795,14.0524,212850.0],["2005-05-25",13.9621,13.9621,13.6505,13.7814,151800.0],["2005-05-26",13.8085,14.0479,13.7498,13.9982,115200.0],["2005-05-27",13.9756,14.1246,13.8447,14.0208,108300.0],["2005-05-31",13.9982,14.2465,13.9982,13.9982,220650.0],["2005-06-01",14.0298,14.3639,14.0298,14.1066,330900.0],["2005-06-02",13.9982,14.084,13.804,14.0433,207600.0],["2005-06-03",14.0208,14.1066,13.8401,13.8853,275400.0],["2005-06-06",13.9214,14.4136,13.8853,14.3368,212100.0],["2005-06-07",14.373,14.8606,14.373,14.5084,394200.0],["2005-06-08",14.522,14.7162,14.4543,14.5401,225300.0],["2005-06-09",14.5039,14.522,14.1607,14.3865,228000.0],["2005-06-10",14.3865,14.6078,14.3414,14.382,245250.0],["2005-06-13",14.4001,14.4999,14.255,14.3503,156900.0],["2005-06-14",14.2732,14.3276,14.119,14.3049,349050.0],["2005-06-15",14.3593,14.509,14.178,14.4545,233100.0],["2005-06-16",14.4455,14.6223,14.3639,14.6223,90150.0],["2005-06-17",14.6813,14.713,14.2913,14.3593,626250.0],["2005-06-20",14.3049,14.4455,14.2006,14.3367,160950.0],["2005-06-21",14.3321,14.4455,14.2868,14.3956,151050.0],["2005-06-22",14.4319,14.6405,14.3276,14.4364,137250.0],["2005-06-23",14.4137,14.5452,14.255,14.2641,187050.0],["2005-06-24",14.2687,14.3049,14.0601,14.2006,186000.0],["2005-06-27",14.2006,14.3095,14.1417,14.1916,131550.0],["2005-06-28",14.1734,14.5815,14.1734,14.5634,180300.0],["2005-06-29",14.5634,14.645,14.4681,14.6268,136650.0],["2005-06-30",14.7266,14.7855,14.6087,14.6677,170700.0],["2005-07-01",14.6994,14.7946,14.4908,14.7311,147600.0],["2005-07-05",14.8082,15.044,14.7221,14.9533,237300.0],["2005-07-06",14.8626,15.0349,14.713,14.7991,115500.0],["2005-07-07",14.5996,14.781,14.3729,14.7538,184950.0],["2005-07-08",14.7765,14.9578,14.5951,14.8445,182700.0],["2005-07-11",14.8218,15.0757,14.7629,15.0213,193800.0],["2005-07-12",14.9941,15.2299,14.8626,14.9397,405300.0],["2005-07-13",14.9488,14.9488,14.645,14.7493,247650.0],["2005-07-14",14.8263,14.849,14.6359,14.6813,291750.0],["2005-07-15",14.509,14.6042,14.3049,14.509,367200.0],["2005-07-18",14.4183,14.577,14.2913,14.4228,378000.0],["2005-07-19",14.4681,14.8581,14.4681,14.8263,219900.0],["2005-07-20",14.781,15.0893,14.7402,15.0893,106500.0],["2005-07-21",13.6021,14.0238,13.3301,13.5341,1534950.0],["2005-07-22",13.5296,13.5296,12.9039,13.3709,826350.0],["2005-07-25",13.3528,13.4208,12.7452,12.9765,425250.0],["2005-07-26",12.9901,13.2666,12.9901,13.1896,368400.0],["2005-07-27",13.2077,13.3709,13.0762,13.3392,238500.0],["2005-07-28",13.3664,13.6248,13.3482,13.5749,180450.0],["2005-07-29",13.4752,13.6475,13.3573,13.4389,160950.0],["2005-08-01",13.5749,13.8787,13.4117,13.4752,396300.0],["2005-08-02",13.5069,13.8152,13.4661,13.7427,364050.0],["2005-08-03",13.72,13.72,13.4299,13.6248,216450.0],["2005-08-04",13.6021,13.6475,13.3709,13.4072,273750.0],["2005-08-05",13.3301,13.4208,13.1623,13.2031,255450.0],["2005-08-08",13.2485,13.3346,13.0989,13.2077,205650.0],["2005-08-09",13.253,13.3437,13.1805,13.3029,260850.0],["2005-08-10",13.2802,13.3981,13.0309,13.2122,218100.0],["2005-08-11",13.1714,13.312,13.0445,13.2802,179550.0],["2005-08-12",13.2168,13.3301,12.9629,13.1896,177000.0],["2005-08-15",13.1487,13.3301,13.1215,13.2168,208650.0],["2005-08-16",13.2122,13.2122,12.9946,13.1034,163200.0],["2005-08-17",13.0263,13.1487,12.9266,13.0445,238950.0],["2005-08-18",13.0218,13.0898,12.8586,13.049,130350.0],["2005-08-19",13.049,13.0717,12.8812,12.9266,136200.0],["2005-08-22",12.9356,12.9583,12.8132,12.8994,241500.0],["2005-08-23",12.8858,12.8858,12.6908,12.786,300150.0],["2005-08-24",12.65,12.8948,12.65,12.7044,209850.0],["2005-08-25",12.6953,12.7815,12.6001,12.6999,159450.0],["2005-08-26",12.7044,12.7316,12.5049,12.5865,202050.0],["2005-08-29",12.5639,12.7271,12.3598,12.6999,221850.0],["2005-08-30",12.6999,12.8404,12.5502,12.7361,215550.0],["2005-08-31",12.7271,13.049,12.514,12.9946,276600.0],["2005-09-01",13.0989,13.4163,13.0535,13.3664,451950.0],["2005-09-02",13.4797,13.4797,13.1533,13.185,129450.0],["2005-09-06",13.185,13.6928,13.185,13.6157,328800.0],["2005-09-07",13.584,13.584,13.3346,13.4299,211950.0],["2005-09-08",13.3754,13.3754,13.1805,13.3256,114150.0],["2005-09-09",13.38,13.7654,13.3754,13.6611,218250.0],["2005-09-12",13.6067,13.7608,13.5523,13.6611,129600.0],["2005-09-13",13.6156,13.6156,13.3742,13.4334,119250.0],["2005-09-14",13.438,13.4698,13.0828,13.1374,210300.0],["2005-09-15",13.1602,13.4789,13.1146,13.4653,194550.0],["2005-09-16",13.5746,13.8068,13.4926,13.8068,500250.0],["2005-09-19",13.7613,13.7613,13.4653,13.5381,162900.0],["2005-09-20",13.5564,13.7112,13.2968,13.356,166650.0],["2005-09-21",13.2968,13.3332,13.0099,13.0099,202650.0],["2005-09-22",12.9234,13.0873,12.8095,13.0463,173100.0],["2005-09-23",13.0737,13.1238,12.8323,13.0737,203700.0],["2005-09-26",13.1283,13.3105,13.0008,13.2786,267150.0],["2005-09-27",13.2922,13.3104,12.9735,13.0919,139800.0],["2005-09-28",13.101,13.3013,12.9871,13.2831,144000.0],["2005-09-29",13.3059,13.5609,13.0509,13.5564,182100.0],["2005-09-30",13.5564,13.5564,13.2103,13.3651,180450.0],["2005-10-03",13.3196,13.4789,13.2513,13.3651,243600.0],["2005-10-04",13.397,13.6611,13.3378,13.3788,216000.0],["2005-10-05",13.3742,13.4425,12.8824,12.9188,270450.0],["2005-10-06",12.9325,13.2467,12.8505,13.1055,194550.0],["2005-10-07",13.1146,13.3469,13.0919,13.2877,142500.0],["2005-10-10",13.2877,13.2877,12.9917,13.1374,166350.0],["2005-10-11",13.2057,13.3287,13.0418,13.0691,459900.0],["2005-10-12",13.0008,13.3241,12.9143,13.2513,188400.0],["2005-10-13",13.0919,13.2285,12.978,13.1146,377550.0],["2005-10-14",13.1966,13.3287,12.9871,13.2057,300150.0],["2005-10-17",13.1374,13.142,12.5136,12.6365,626850.0],["2005-10-18",12.6365,12.9553,12.591,12.8414,314700.0],["2005-10-19",12.7504,13.3196,12.6547,13.3196,265800.0],["2005-10-20",13.0919,13.5199,12.8505,12.9006,389250.0],["2005-10-21",12.9598,13.3788,12.9507,13.0873,284250.0],["2005-10-24",13.1146,13.2512,12.9006,13.0919,414600.0],["2005-10-25",13.0327,13.0919,12.682,12.846,239250.0],["2005-10-26",12.8187,12.9188,12.3542,12.4726,460800.0],["2005-10-27",12.4498,12.4999,12.2039,12.4498,488250.0],["2005-10-28",12.5728,13.1556,12.5728,13.0281,360300.0],["2005-10-31",13.0372,13.57,13.0236,13.4106,448950.0],["2005-11-01",13.3196,13.4425,13.1283,13.2649,231000.0],["2005-11-02",13.2968,13.6429,13.2968,13.6292,203400.0],["2005-11-03",13.6611,13.8615,13.4698,13.5108,296250.0],["2005-11-04",13.5245,13.6383,13.3924,13.6383,164700.0],["2005-11-07",13.6383,13.6839,13.2968,13.4562,201000.0],["2005-11-08",13.3423,13.4471,13.1602,13.2695,228000.0],["2005-11-09",13.2968,13.4015,13.1693,13.2103,229350.0],["2005-11-10",13.2558,13.5609,13.1511,13.5427,132750.0],["2005-11-11",13.5245,13.611,13.4425,13.6019,55800.0],["2005-11-14",13.6019,13.6201,13.233,13.438,199800.0],["2005-11-15",13.4562,13.4562,12.978,13.0327,274500.0],["2005-11-16",13.0327,13.0782,12.6866,12.9689,248400.0],["2005-11-17",12.9644,13.1055,12.8961,13.0418,204900.0],["2005-11-18",13.2968,13.2968,12.9006,13.1329,106500.0],["2005-11-21",13.101,13.1556,12.8187,13.0873,186150.0],["2005-11-22",13.0463,13.0873,12.937,13.0281,181200.0],["2005-11-23",13.0281,13.1283,12.9826,13.0281,189450.0],["2005-11-25",13.0782,13.0873,12.9325,13.0509,29550.0],["2005-11-28",13.0099,13.0099,12.7412,12.7504,293100.0],["2005-11-29",12.8642,12.9689,12.7504,12.8642,145800.0],["2005-11-30",12.8232,12.9962,12.7503,12.9143,171750.0],["2005-12-01",12.9507,13.2467,12.9279,13.1238,382500.0],["2005-12-02",13.0919,13.3924,12.9871,13.3287,303450.0],["2005-12-05",13.2831,13.3196,13.0919,13.2057,278700.0],["2005-12-06",13.2968,13.4425,13.1237,13.2057,338550.0],["2005-12-07",13.3196,13.4562,13.183,13.2877,151200.0],["2005-12-08",13.3241,13.4562,13.1875,13.3105,164250.0],["2005-12-09",13.356,13.3697,13.2285,13.3469,111000.0],["2005-12-12",13.4562,13.652,13.3788,13.4835,211050.0],["2005-12-13",13.4698,13.5613,13.296,13.3417,189900.0],["2005-12-14",13.3829,13.4469,13.2228,13.3097,223200.0],["2005-12-15",13.3097,13.3097,12.8157,13.081,183000.0],["2005-12-16",13.1725,13.4606,13.1222,13.2274,656850.0],["2005-12-19",13.1725,13.1725,12.6922,12.7471,201900.0],["2005-12-20",12.7425,12.834,12.4407,12.5916,216300.0],["2005-12-21",12.6145,12.8523,12.6008,12.8477,251700.0],["2005-12-22",12.8981,13.1039,12.7105,12.7883,137850.0],["2005-12-23",12.7974,12.9164,12.6831,12.77,67350.0],["2005-12-27",12.7837,12.9118,12.5962,12.6922,237750.0],["2005-12-28",12.7242,12.7837,12.5596,12.7288,115050.0],["2005-12-29",12.7288,12.8798,12.6785,12.7425,115500.0],["2005-12-30",12.6419,12.7151,12.5322,12.5916,209850.0],["2006-01-03",12.6922,13.1176,12.5596,12.9895,422850.0],["2006-01-04",13.0353,13.1267,12.9164,12.9941,163200.0],["2006-01-05",13.0124,13.177,13.0124,13.1588,157950.0],["2006-01-06",13.2731,13.4103,13.1176,13.3829,204750.0],["2006-01-09",13.3829,13.4652,13.2411,13.3326,224100.0],["2006-01-10",13.2411,13.607,13.2136,13.607,231750.0],["2006-01-11",13.6436,13.8997,13.5109,13.8997,348600.0],["2006-01-12",13.822,14.0049,13.639,13.8951,355050.0],["2006-01-13",13.8585,13.95,13.7396,13.8265,143400.0],["2006-01-17",13.7671,13.7899,13.5155,13.5795,194850.0],["2006-01-18",13.4881,13.95,13.4881,13.7854,285600.0],["2006-01-19",13.8768,14.2702,13.8037,14.0369,214800.0],["2006-01-20",14.1467,14.1467,13.5475,13.7305,202350.0],["2006-01-23",13.7899,13.8403,13.4881,13.7076,197700.0],["2006-01-24",13.7213,13.9912,13.7213,13.9409,111750.0],["2006-01-25",14.0049,14.0049,13.7808,13.9958,135900.0],["2006-01-26",14.0827,14.3434,13.9134,14.3388,242700.0],["2006-01-27",14.3205,14.6772,14.2107,14.3982,250200.0],["2006-01-30",14.3983,14.4989,14.1879,14.2931,139200.0],["2006-01-31",14.2931,14.476,14.1193,14.3159,229500.0],["2006-02-01",14.1787,14.6041,14.1284,14.2427,291300.0],["2006-02-02",13.95,13.9729,13.2411,13.8311,655500.0],["2006-02-03",13.7213,13.8357,13.5109,13.7213,358950.0],["2006-02-06",13.7076,13.8128,13.6161,13.7213,285300.0],["2006-02-07",13.7213,13.7808,13.5201,13.5292,244350.0],["2006-02-08",13.5612,13.6847,13.5155,13.6527,265500.0],["2006-02-09",13.607,13.6482,13.4652,13.4698,322200.0],["2006-02-10",13.4835,13.5521,13.4286,13.5521,312150.0],["2006-02-13",13.5521,13.6985,13.4652,13.6253,346800.0],["2006-02-14",13.6665,13.7854,13.6253,13.6893,300750.0],["2006-02-15",13.6893,13.9409,13.5658,13.9043,374400.0],["2006-02-16",13.8311,14.3388,13.8311,14.3296,564600.0],["2006-02-17",13.8951,14.5217,13.8951,14.3479,275700.0],["2006-02-21",14.4074,14.4074,14.0872,14.1421,309450.0],["2006-02-22",14.1787,14.2839,14.0552,14.2107,280650.0],["2006-02-23",14.1924,14.3159,14.0186,14.1833,183300.0],["2006-02-24",14.1879,14.4303,14.0049,14.3937,225600.0],["2006-02-27",14.3845,14.691,14.3845,14.6498,273450.0],["2006-02-28",14.6498,14.691,14.5492,14.5858,342600.0],["2006-03-01",14.6132,14.787,14.508,14.5538,330300.0],["2006-03-02",14.5446,14.7687,14.5217,14.6452,375900.0],["2006-03-03",14.5675,14.8648,14.5172,14.5858,264000.0],["2006-03-06",14.1513,14.5858,14.1513,14.3845,296100.0],["2006-03-07",14.3251,14.4211,14.261,14.3525,302550.0],["2006-03-08",14.38,14.5126,14.2427,14.3708,230700.0],["2006-03-09",14.4303,14.4852,14.2748,14.3754,211950.0],["2006-03-10",14.4211,14.6681,14.3159,14.6269,143100.0],["2006-03-13",14.6913,14.797,14.5488,14.6086,232500.0],["2006-03-14",14.5488,14.8016,14.4247,14.7326,174750.0],["2006-03-15",14.7556,14.8659,14.5304,14.8567,188850.0],["2006-03-16",14.8108,15.2151,14.7694,15.1738,415950.0],["2006-03-17",15.2749,15.2795,15.0589,15.0727,846000.0],["2006-03-20",15.0359,15.0359,14.6591,14.8659,273750.0],["2006-03-21",14.8153,14.9532,14.5029,14.5304,343500.0],["2006-03-22",14.9716,14.9716,14.3742,14.751,431400.0],["2006-03-23",14.6821,14.8567,14.5534,14.7372,282600.0],["2006-03-24",14.7372,14.8567,14.5902,14.7464,258750.0],["2006-03-27",14.7051,14.797,14.6683,14.7142,195000.0],["2006-03-28",14.7556,14.7556,14.4018,14.4615,292800.0],["2006-03-29",14.4799,15.0175,14.4799,14.8429,279750.0],["2006-03-30",14.8705,15.0865,14.7464,14.8429,336300.0],["2006-03-31",14.9027,15.1003,14.7189,15.0589,349950.0],["2006-04-03",15.1646,15.3852,15.0267,15.1049,574950.0],["2006-04-04",15.0313,15.3254,14.9164,15.2565,497100.0],["2006-04-05",15.3254,15.546,15.1646,15.4863,373200.0],["2006-04-06",15.4863,15.7988,15.3346,15.7023,532950.0],["2006-04-07",15.7942,15.9458,15.1186,15.1508,364500.0],["2006-04-10",15.2197,15.3622,15.0635,15.183,225300.0],["2006-04-11",15.2565,15.2795,14.9532,15.0543,185100.0],["2006-04-12",15.0957,15.2795,15.0635,15.0911,135900.0],["2006-04-13",14.9808,15.1094,14.8016,14.9118,200250.0],["2006-04-17",14.8797,15.1462,14.8199,15.1278,229050.0],["2006-04-18",15.2197,16.0837,15.2105,15.955,512400.0],["2006-04-19",16.0193,16.1939,15.7022,15.7896,671850.0],["2006-04-20",15.3852,15.3852,15.1186,15.376,587100.0],["2006-04-21",15.3852,15.4357,15.2151,15.2795,568500.0],["2006-04-24",15.2795,15.3025,14.9624,14.9624,512850.0],["2006-04-25",14.9164,14.9532,14.5948,14.6637,592500.0],["2006-04-26",14.7097,14.8981,14.6361,14.8108,390600.0],["2006-04-27",14.797,14.9946,14.5948,14.7051,321900.0],["2006-04-28",14.5902,14.8521,14.5672,14.6453,321900.0],["2006-05-01",14.728,14.8659,14.2639,14.2961,631200.0],["2006-05-02",14.3374,14.4018,14.218,14.3374,300600.0],["2006-05-03",14.3328,14.3558,14.1582,14.2088,287550.0],["2006-05-04",14.2088,14.4201,14.1766,14.3558,270600.0],["2006-05-05",14.4983,14.5534,14.3374,14.3742,531300.0],["2006-05-08",14.365,14.5396,14.3007,14.4431,349650.0],["2006-05-09",14.4156,14.4523,14.2823,14.3145,209700.0],["2006-05-10",14.2455,14.342,14.1628,14.2639,265200.0],["2006-05-11",14.2869,14.2915,13.979,13.979,287700.0],["2006-05-12",13.933,13.9652,13.7492,13.8365,319800.0],["2006-05-15",13.7446,14.1306,13.6895,14.0295,284100.0],["2006-05-16",14.0295,14.172,13.9836,14.0433,156450.0],["2006-05-17",13.9284,14.0893,13.8319,13.8503,377550.0],["2006-05-18",13.8871,13.9928,13.6987,13.7309,182550.0],["2006-05-19",13.7079,13.8917,13.5562,13.8595,318450.0],["2006-05-22",13.7492,13.9239,13.6068,13.7354,389850.0],["2006-05-23",13.8228,13.8411,13.5149,13.5241,304650.0],["2006-05-24",13.5011,13.8641,13.354,13.7538,377850.0],["2006-05-25",13.8687,13.8687,13.4873,13.8457,291000.0],["2006-05-26",13.9376,13.9376,13.593,13.616,387300.0],["2006-05-30",13.6206,13.6389,13.4184,13.4919,395700.0],["2006-05-31",13.5287,13.7492,13.4184,13.6481,409050.0],["2006-06-01",13.6849,13.8917,13.6619,13.8917,424200.0],["2006-06-02",14.0066,14.0387,13.7906,13.9882,281850.0],["2006-06-05",13.979,13.9882,13.4873,13.5241,363150.0],["2006-06-06",13.6022,13.7263,13.1932,13.5011,364350.0],["2006-06-07",13.5011,13.763,13.3816,13.4092,270000.0],["2006-06-08",13.3586,13.7171,13.1518,13.7033,467700.0],["2006-06-09",13.786,13.8136,13.4781,13.4827,221100.0],["2006-06-12",13.5011,13.6252,13.2989,13.3954,309150.0],["2006-06-13",13.3769,13.7141,13.3169,13.497,442500.0],["2006-06-14",13.4693,13.5663,13.3862,13.4647,289500.0],["2006-06-15",13.4601,13.5524,13.3954,13.4739,421350.0],["2006-06-16",13.4462,13.5986,13.3815,13.4416,898650.0],["2006-06-19",13.4647,13.5155,13.3815,13.437,364800.0],["2006-06-20",13.4277,13.4785,13.2522,13.3492,526350.0],["2006-06-21",13.3723,13.534,13.2845,13.3215,337950.0],["2006-06-22",13.2799,13.2938,13.0721,13.1829,263550.0],["2006-06-23",13.1552,13.1644,12.9335,13.0721,203100.0],["2006-06-26",13.0951,13.1413,13.049,13.0951,408150.0],["2006-06-27",13.0721,13.1229,12.8873,13.0028,291750.0],["2006-06-28",13.0628,13.0721,12.8319,12.915,317700.0],["2006-06-29",12.9797,13.2014,12.9473,13.1875,371700.0],["2006-06-30",13.2106,13.2152,13.0536,13.2106,798600.0],["2006-07-03",13.303,13.3862,13.1691,13.2753,123150.0],["2006-07-05",13.1829,13.2753,12.9981,13.1921,264900.0],["2006-07-06",13.2245,13.2661,13.0397,13.1275,220500.0],["2006-07-07",13.1413,13.1783,12.9889,13.0536,360450.0],["2006-07-10",13.0721,13.2568,13.0166,13.1783,300450.0],["2006-07-11",13.2337,14.116,13.2199,14.079,784200.0],["2006-07-12",14.0744,14.3192,13.8019,13.825,472650.0],["2006-07-13",13.7788,13.9635,13.5709,13.9497,486000.0],["2006-07-14",13.8573,13.8573,13.303,13.3862,499200.0],["2006-07-17",13.0721,13.7788,13.049,13.6033,674550.0],["2006-07-18",13.6725,13.7141,13.2892,13.3908,418050.0],["2006-07-19",13.4693,13.9266,13.4462,13.9266,383700.0],["2006-07-20",14.0421,14.0605,13.6818,13.7326,653700.0],["2006-07-21",13.6171,13.6171,13.2707,13.3908,977250.0],["2006-07-24",13.4693,13.6679,13.3631,13.6633,525750.0],["2006-07-25",13.6956,14.0975,13.6402,14.0282,258750.0],["2006-07-26",13.9728,14.1344,13.7788,14.0328,359250.0],["2006-07-27",14.0652,14.1344,13.7788,13.8665,400800.0],["2006-07-28",13.9728,14.2499,13.8111,14.2268,240150.0],["2006-07-31",14.1344,14.1344,13.8157,13.9543,345150.0],["2006-08-01",13.8804,13.8804,13.5016,13.5709,501150.0],["2006-08-02",13.6171,14.0652,13.6171,13.9774,262950.0],["2006-08-03",13.885,14.1252,13.6725,14.0698,241950.0],["2006-08-04",14.116,14.3654,13.788,13.9913,378600.0],["2006-08-07",13.9358,13.9358,13.6033,13.7418,240150.0],["2006-08-08",13.8111,13.9682,13.5986,13.6541,289200.0],["2006-08-09",13.7695,14.0652,13.7049,13.7372,251550.0],["2006-08-10",13.7141,13.9959,13.5802,13.9081,231750.0],["2006-08-11",13.8758,13.8758,13.5894,13.7695,143250.0],["2006-08-14",13.8388,14.0698,13.7418,13.7695,117450.0],["2006-08-15",13.9728,14.2083,13.9266,14.1899,218250.0],["2006-08-16",14.2961,14.4301,14.1806,14.3192,218400.0],["2006-08-17",14.3515,14.7488,14.2776,14.5271,337350.0],["2006-08-18",14.5779,14.5917,14.3423,14.4809,175500.0],["2006-08-21",14.4116,14.4347,14.1529,14.2176,120900.0],["2006-08-22",14.2453,14.4532,14.1806,14.4347,148350.0],["2006-08-23",14.4347,14.5178,14.0328,14.1437,199950.0],["2006-08-24",14.2176,14.2915,14.0005,14.1622,263700.0],["2006-08-25",14.1806,14.4855,14.1806,14.3515,127650.0],["2006-08-28",14.3285,14.4439,14.2545,14.3007,192150.0],["2006-08-29",14.3654,14.8689,14.3146,14.8319,361200.0],["2006-08-30",14.6887,14.8458,14.5548,14.7118,217500.0],["2006-08-31",14.7719,15.0121,14.7395,14.8596,210000.0],["2006-09-01",14.8966,14.9058,14.6887,14.8366,229500.0],["2006-09-05",14.8735,14.9197,14.7673,14.8966,271950.0],["2006-09-06",14.8227,14.855,14.6102,14.6102,189300.0],["2006-09-07",14.601,14.601,14.3331,14.3746,239850.0],["2006-09-08",14.4624,14.4901,14.3285,14.4347,133500.0],["2006-09-11",14.3885,14.4162,14.1298,14.407,172050.0],["2006-09-12",14.4578,14.8042,14.4254,14.7765,151200.0],["2006-09-13",14.8322,14.9668,14.693,14.9668,125700.0],["2006-09-14",14.9668,14.9714,14.7394,14.8786,125550.0],["2006-09-15",14.9853,15.106,14.8972,14.9761,406350.0],["2006-09-18",14.9204,15.3473,14.8508,15.3148,584250.0],["2006-09-19",15.3612,15.3612,15.0225,15.3056,261450.0],["2006-09-20",15.3241,15.5608,15.2359,15.4866,371700.0],["2006-09-21",15.5747,15.7186,15.1524,15.2452,283350.0],["2006-09-22",15.7093,15.714,15.3752,15.5237,428250.0],["2006-09-25",15.5515,15.6675,15.2545,15.5979,361800.0],["2006-09-26",15.649,15.7372,15.4355,15.6768,287700.0],["2006-09-27",15.5933,15.5933,15.3195,15.4494,273600.0],["2006-09-28",15.5562,15.6397,15.3241,15.6165,294000.0],["2006-09-29",15.5701,15.5794,15.1942,15.2638,355050.0],["2006-10-02",15.2638,15.2638,14.9714,15.1199,244800.0],["2006-10-03",15.0364,15.1988,14.9018,15.0642,308850.0],["2006-10-04",15.041,15.4216,14.9204,15.3566,236400.0],["2006-10-05",15.3566,15.5469,15.287,15.5144,256350.0],["2006-10-06",15.4819,15.5051,15.2127,15.3566,268800.0],["2006-10-09",15.3613,15.5469,15.1988,15.5283,296550.0],["2006-10-10",15.5701,15.584,15.3056,15.403,249750.0],["2006-10-11",15.403,15.403,15.0132,15.1663,229350.0],["2006-10-12",15.1988,15.3705,15.1571,15.352,181350.0],["2006-10-13",15.4077,15.4726,15.3056,15.3473,148350.0],["2006-10-16",15.3148,15.3984,15.222,15.3056,144000.0],["2006-10-17",15.222,15.2406,15.0271,15.236,239250.0],["2006-10-18",15.2916,15.3845,15.1849,15.2916,141900.0],["2006-10-19",15.2035,15.3613,15.1524,15.3288,270600.0],["2006-10-20",15.4123,15.4634,15.2035,15.2545,257700.0],["2006-10-23",15.1756,15.3798,15.0828,15.2406,144600.0],["2006-10-24",15.1756,15.2267,14.99,15.1942,200100.0],["2006-10-25",15.2174,15.4309,15.1292,15.3845,229950.0],["2006-10-26",15.7557,15.7557,15.1849,15.3984,373650.0],["2006-10-27",15.352,15.3659,15.0317,15.0689,225900.0],["2006-10-30",14.9668,15.1663,14.8322,15.0828,212100.0],["2006-10-31",15.0828,15.1756,14.4795,14.6234,352200.0],["2006-11-01",14.7115,14.8461,14.4377,14.4609,535800.0],["2006-11-02",14.3867,14.4563,14.3031,14.3681,270000.0],["2006-11-03",14.447,14.4981,14.0943,14.2382,175650.0],["2006-11-06",14.2799,14.3635,14.1129,14.2799,358200.0],["2006-11-07",14.266,14.447,14.1871,14.2196,518100.0],["2006-11-08",14.0989,14.2567,13.9458,14.15,695100.0],["2006-11-09",14.2196,14.2474,13.8762,13.9783,675300.0],["2006-11-10",13.9458,14.02,13.6488,13.8483,526350.0],["2006-11-13",13.7973,13.969,13.7184,13.8066,243450.0],["2006-11-14",13.8205,14.1361,13.788,14.1082,513000.0],["2006-11-15",14.1082,14.2799,14.0711,14.215,365100.0],["2006-11-16",14.331,14.4516,14.2567,14.3635,332850.0],["2006-11-17",14.3542,14.3913,14.1361,14.2614,269400.0],["2006-11-20",14.2614,14.3449,14.1964,14.3171,289950.0],["2006-11-21",14.2938,14.3403,14.1871,14.2706,285750.0],["2006-11-22",14.2707,14.331,14.1175,14.2521,235650.0],["2006-11-24",14.1639,14.2753,14.085,14.1825,97800.0],["2006-11-27",14.1314,14.1685,13.9922,14.0386,404250.0],["2006-11-28",13.9736,14.266,13.9551,14.2521,407700.0],["2006-11-29",14.3078,14.3542,14.2196,14.3031,381300.0],["2006-11-30",14.3031,14.4563,14.266,14.4006,533700.0],["2006-12-01",14.3403,14.4192,14.1732,14.3031,462750.0],["2006-12-04",14.2799,14.3635,14.2474,14.3449,310200.0],["2006-12-05",14.3681,14.4238,14.2335,14.4099,362400.0],["2006-12-06",14.3542,14.4609,14.3542,14.4238,213150.0],["2006-12-07",14.4377,14.4981,14.3867,14.4006,211200.0],["2006-12-08",14.3913,14.4888,14.2892,14.4099,199500.0],["2006-12-11",14.4238,14.4377,14.3031,14.3356,321750.0],["2006-12-12",14.3542,14.5769,14.3542,14.5491,247800.0],["2006-12-13",14.6517,14.6564,14.3579,14.4838,259050.0],["2006-12-14",14.5258,14.7076,14.5071,14.5071,176250.0],["2006-12-15",14.4978,14.5398,14.3906,14.4838,591300.0],["2006-12-18",14.4745,14.4931,14.1714,14.3159,275250.0],["2006-12-19",14.2646,14.3206,14.1061,14.1854,266850.0],["2006-12-20",14.19,14.3299,14.1061,14.2367,238650.0],["2006-12-21",14.232,14.4232,14.2227,14.3952,299400.0],["2006-12-22",14.4139,14.4139,14.2273,14.3672,399750.0],["2006-12-26",14.3579,14.9128,14.3393,14.8289,507000.0],["2006-12-27",14.8522,15.0341,14.8429,14.9455,275400.0],["2006-12-28",14.9408,15.0061,14.8522,14.8755,255450.0],["2006-12-29",14.7729,14.9361,14.5724,14.5817,389550.0],["2007-01-03",14.6284,14.7263,14.3906,14.5864,485400.0],["2007-01-04",14.5491,14.717,14.4558,14.689,253500.0],["2007-01-05",14.661,14.675,14.2273,14.3859,284400.0],["2007-01-08",14.4092,14.4092,13.9988,14.2786,315450.0],["2007-01-09",14.2973,14.2973,13.9569,14.1807,527850.0],["2007-01-10",14.1294,14.3579,13.9196,14.176,561900.0],["2007-01-11",14.2227,14.633,14.1854,14.4885,485250.0],["2007-01-12",14.5071,14.6983,14.4838,14.6937,225150.0],["2007-01-16",14.6937,14.7823,14.3532,14.3952,372150.0],["2007-01-17",14.9222,15.4864,14.8755,15.3978,925950.0],["2007-01-18",15.3652,15.6729,15.2019,15.3605,609450.0],["2007-01-19",15.4118,15.5424,15.2486,15.4677,465750.0],["2007-01-22",15.7615,15.7615,15.2532,15.3558,911850.0],["2007-01-23",15.3745,15.6776,15.3418,15.6776,750450.0],["2007-01-24",15.7522,15.7895,15.3652,15.5097,615150.0],["2007-01-25",15.5284,15.6263,15.2999,15.4351,772650.0],["2007-01-26",15.4025,15.4025,15.0201,15.146,747000.0],["2007-01-29",15.7382,15.9481,15.6356,15.7569,1066800.0],["2007-01-30",15.6729,15.7895,15.4071,15.7056,1259700.0],["2007-01-31",15.6589,15.8082,15.4677,15.5983,991500.0],["2007-02-01",15.6216,16.1206,15.4538,15.603,659550.0],["2007-02-02",15.8082,15.962,15.6636,15.6916,604650.0],["2007-02-05",15.7522,16.0366,15.6263,15.9434,974400.0],["2007-02-06",15.9294,15.9481,15.7988,15.9247,698400.0],["2007-02-07",15.9247,15.9481,15.7988,15.9294,581700.0],["2007-02-08",15.8921,15.99,15.8548,15.8968,448200.0],["2007-02-09",15.9107,15.9294,15.5797,15.6776,430650.0],["2007-02-12",15.6449,15.6449,15.3465,15.5004,575550.0],["2007-02-13",15.5051,15.6403,15.3045,15.4957,472050.0],["2007-02-14",15.4771,15.6403,15.4771,15.547,339000.0],["2007-02-15",15.4351,15.6683,15.4304,15.589,572550.0],["2007-02-16",15.6123,15.7942,15.4677,15.7662,628950.0],["2007-02-20",15.7615,16.046,15.6636,15.9807,866250.0],["2007-02-21",15.9947,16.1812,15.9294,16.1253,941850.0],["2007-02-22",16.1252,16.1252,15.7895,15.9667,489900.0],["2007-02-23",15.948,15.948,15.5983,15.6449,496350.0],["2007-02-26",15.7009,15.7196,15.5377,15.6822,418350.0],["2007-02-27",14.9175,15.6496,14.7962,15.3512,632700.0],["2007-02-28",15.3512,15.5004,15.1786,15.3745,769800.0],["2007-03-01",15.062,15.4211,14.8802,15.3605,755100.0],["2007-03-02",15.3278,15.4118,14.8382,14.8662,601050.0],["2007-03-05",14.7216,15.0854,14.717,14.9874,823800.0],["2007-03-06",15.1553,15.4351,15.104,15.4025,834000.0],["2007-03-07",15.4071,15.8408,15.3605,15.7102,1048200.0],["2007-03-08",15.8455,15.8594,15.575,15.7196,689100.0],["2007-03-09",15.7615,15.9714,15.7289,15.8781,489900.0],["2007-03-12",15.6449,15.9387,15.5284,15.9061,880800.0],["2007-03-13",15.8873,15.9014,15.6905,15.7936,1814700.0],["2007-03-14",15.7702,16.0373,15.7514,16.0326,995400.0],["2007-03-15",16.0326,16.1263,15.9061,15.9623,700050.0],["2007-03-16",15.9576,15.9811,15.6249,15.7327,729900.0],["2007-03-19",15.7702,16.0279,15.6436,15.9061,427950.0],["2007-03-20",15.8405,15.892,15.6155,15.8733,312450.0],["2007-03-21",15.9014,16.206,15.817,16.1967,387450.0],["2007-03-22",16.2623,16.6325,16.2435,16.5435,593400.0],["2007-03-23",16.5716,16.8246,16.4731,16.8059,862500.0],["2007-03-26",16.8434,16.8715,16.6278,16.8293,1132650.0],["2007-03-27",16.7825,16.9418,16.684,16.9231,1020000.0],["2007-03-28",16.9043,17.0543,16.6044,17.0215,1242600.0],["2007-03-29",17.2464,17.3636,17.1246,17.3589,1319100.0],["2007-03-30",17.4245,17.4573,17.1246,17.2136,815700.0],["2007-04-02",17.2324,17.2371,16.9652,17.2043,630000.0],["2007-04-03",17.223,17.3589,17.1668,17.1949,580950.0],["2007-04-04",17.2136,17.3402,17.1105,17.3261,523500.0],["2007-04-05",17.3261,17.5417,17.2792,17.4433,841200.0],["2007-04-09",17.4667,17.5042,17.3683,17.4808,557550.0],["2007-04-10",17.4105,17.5136,17.3636,17.4433,1162650.0],["2007-04-11",17.4761,17.5276,17.2605,17.3683,641550.0],["2007-04-12",17.2745,17.4948,17.1105,17.4948,375900.0],["2007-04-13",17.4808,17.5417,17.2324,17.5417,695850.0],["2007-04-16",17.5511,17.7151,17.4151,17.4995,957750.0],["2007-04-17",17.4995,17.5136,17.2136,17.3823,688050.0],["2007-04-18",17.3917,17.4292,17.2277,17.2933,478800.0],["2007-04-19",16.5435,16.8996,16.3466,16.6934,2373750.0],["2007-04-20",16.8996,16.9887,16.7918,16.9418,1325100.0],["2007-04-23",16.9184,17.1246,16.7497,16.9887,792600.0],["2007-04-24",16.9606,16.9887,16.7778,16.9324,478350.0],["2007-04-25",17.0074,17.0824,16.7731,17.0121,487650.0],["2007-04-26",17.0121,17.0121,16.8106,16.9231,404400.0],["2007-04-27",16.8903,16.9184,16.5997,16.7262,480300.0],["2007-04-30",16.6934,16.7122,16.4825,16.5669,612000.0],["2007-05-01",16.6091,16.6747,16.4497,16.6372,630000.0],["2007-05-02",16.6794,17.0871,16.6231,17.0449,543000.0],["2007-05-03",17.1058,17.2136,17.0027,17.1293,560850.0],["2007-05-04",17.1996,17.1996,16.6934,16.7965,559950.0],["2007-05-07",16.745,17.0074,16.7309,16.9184,295950.0],["2007-05-08",16.8246,17.0824,16.7731,17.0683,533550.0],["2007-05-09",16.9652,17.2183,16.9324,17.1105,376800.0],["2007-05-10",17.0308,17.0871,16.684,16.8434,375600.0],["2007-05-11",16.8809,16.9652,16.7965,16.8481,217950.0],["2007-05-14",16.8434,16.9418,16.7075,16.8293,417600.0],["2007-05-15",16.8059,17.0543,16.5388,16.5528,396450.0],["2007-05-16",16.5435,16.6419,16.4029,16.5669,693150.0],["2007-05-17",16.5528,16.5669,16.3888,16.4825,336150.0],["2007-05-18",16.4919,16.7731,16.2529,16.7356,391800.0],["2007-05-21",16.7543,16.9324,16.5716,16.9184,316650.0],["2007-05-22",16.8668,16.8668,16.6278,16.6606,541950.0],["2007-05-23",16.6981,16.8715,16.52,16.7122,689550.0],["2007-05-24",16.7262,16.8106,16.4825,16.5247,357000.0],["2007-05-25",16.5622,16.7965,16.5153,16.6278,332250.0],["2007-05-29",16.684,16.909,16.5716,16.7731,269550.0],["2007-05-30",16.52,16.5388,16.4169,16.4544,498450.0],["2007-05-31",16.52,16.6981,16.52,16.6372,790650.0],["2007-06-01",16.684,16.9418,16.684,16.8528,433650.0],["2007-06-04",16.8199,17.0355,16.7918,16.9231,433800.0],["2007-06-05",16.834,16.8574,16.6887,16.6981,340050.0],["2007-06-06",16.5716,16.6044,16.3841,16.4825,450300.0],["2007-06-07",16.4591,16.6231,16.0467,16.0795,656100.0],["2007-06-08",16.0795,16.0795,15.7983,15.9904,881850.0],["2007-06-11",15.9764,16.1873,15.653,16.1357,492750.0],["2007-06-12",16.0514,16.0701,15.8405,15.9061,555900.0],["2007-06-13",15.9673,16.118,15.8684,15.9862,357150.0],["2007-06-14",16.0144,16.2264,15.9579,16.0615,526050.0],["2007-06-15",16.9564,16.9564,16.0756,16.1887,1370550.0],["2007-06-18",16.1981,16.2311,16.0003,16.1463,593550.0],["2007-06-19",16.0851,16.3441,16.0191,16.297,442500.0],["2007-06-20",16.3583,16.4242,16.118,16.1275,293850.0],["2007-06-21",16.0568,16.2264,15.9438,16.0662,409200.0],["2007-06-22",16.0662,16.0662,15.713,15.9626,490650.0],["2007-06-25",15.9438,16.0898,15.7977,15.826,491550.0],["2007-06-26",15.8731,16.2876,15.7836,16.1369,1126500.0],["2007-06-27",16.038,16.4854,15.9909,16.4854,970650.0],["2007-06-28",16.4995,16.8057,16.4383,16.6456,1319700.0],["2007-06-29",16.6691,16.7822,16.3347,16.4572,869850.0],["2007-07-02",16.4854,16.5372,16.4101,16.4807,394650.0],["2007-07-03",16.4619,16.6597,16.4006,16.509,173100.0],["2007-07-05",16.5655,16.7492,16.3488,16.4948,292650.0],["2007-07-06",16.5325,16.6362,16.4289,16.5796,252300.0],["2007-07-09",16.5608,16.6267,16.5043,16.5372,335700.0],["2007-07-10",16.4948,16.5985,16.2122,16.3771,359100.0],["2007-07-11",16.3441,16.8528,16.2546,16.8104,969300.0],["2007-07-12",16.9753,17.6912,16.9659,17.4275,1082550.0],["2007-07-13",17.4981,17.5452,17.1731,17.2626,377250.0],["2007-07-16",17.4887,17.5311,16.8528,16.9988,645300.0],["2007-07-17",17.0459,17.2579,17.013,17.013,339000.0],["2007-07-18",16.9141,16.9847,16.6503,16.801,316500.0],["2007-07-19",16.8858,16.9188,16.6597,16.8057,218550.0],["2007-07-20",16.768,16.801,16.4949,16.6079,730800.0],["2007-07-23",16.6173,16.9046,16.4996,16.7256,469050.0],["2007-07-24",16.5843,16.5843,16.1698,16.2923,633000.0],["2007-07-25",16.8387,18.4825,16.6503,18.393,2370300.0],["2007-07-26",18.0869,19.4057,18.0869,18.897,1741650.0],["2007-07-27",18.8687,18.9017,18.1481,18.1481,1357800.0],["2007-07-30",18.1481,18.313,17.7996,18.2706,629550.0],["2007-07-31",18.3459,18.4637,18.0727,18.1104,561450.0],["2007-08-01",18.1811,18.8782,18.1811,18.5956,855450.0],["2007-08-02",18.7604,19.0807,18.718,18.9111,1093050.0],["2007-08-03",18.6144,18.784,18.1811,18.3082,1217850.0],["2007-08-06",18.7274,18.7369,18.3648,18.7369,1133100.0],["2007-08-07",18.6851,19.5423,18.5956,19.4669,1776750.0],["2007-08-08",19.4245,20.2206,19.4151,19.8061,2096850.0],["2007-08-09",19.547,20.8753,19.514,19.9238,2385150.0],["2007-08-10",19.6082,19.9003,19.0336,19.3256,1273200.0],["2007-08-13",19.3256,19.6883,19.0713,19.5988,936000.0],["2007-08-14",19.5706,19.6553,19.0195,19.1702,670650.0],["2007-08-15",19.1749,19.5658,18.638,18.6992,502800.0],["2007-08-16",18.6568,18.8687,18.068,18.5061,972900.0],["2007-08-17",19.3115,19.7495,18.5061,18.8687,897450.0],["2007-08-20",18.9159,19.109,18.6285,18.8687,412650.0],["2007-08-21",19.0289,19.1278,18.7604,18.8593,258600.0],["2007-08-22",19.076,19.4481,18.8358,19.0383,315000.0],["2007-08-23",19.1466,19.1514,18.6097,18.6521,338250.0],["2007-08-24",18.6332,18.9158,18.5861,18.7887,414600.0],["2007-08-27",18.6709,18.8452,18.5767,18.6945,333000.0],["2007-08-28",18.6427,18.8075,18.4731,18.5061,420900.0],["2007-08-29",18.6521,18.8593,18.459,18.8216,399150.0],["2007-08-30",18.6756,18.9535,18.6285,18.8028,339450.0],["2007-08-31",19.0666,19.0666,18.6945,18.7934,347400.0],["2007-09-04",18.7463,19.0053,18.6992,18.7086,366300.0],["2007-09-05",18.6568,18.7793,18.5061,18.6003,209100.0],["2007-09-06",18.6945,18.7887,18.5061,18.7369,150450.0],["2007-09-07",18.4637,18.6427,18.2753,18.4401,290100.0],["2007-09-10",18.638,18.9582,18.5014,18.8687,384450.0],["2007-09-11",18.9253,19.222,18.8169,19.189,207150.0],["2007-09-12",19.189,19.3309,18.962,19.0235,199050.0],["2007-09-13",19.0613,19.1086,18.8248,18.8627,272700.0],["2007-09-14",18.6262,18.6262,18.1295,18.5221,405300.0],["2007-09-17",18.5079,18.5411,17.737,17.7748,519150.0],["2007-09-18",17.8363,18.6829,17.8363,18.3944,570300.0],["2007-09-19",18.6782,19.0377,18.56,18.6498,354450.0],["2007-09-20",18.6025,18.7066,18.1721,18.3329,307950.0],["2007-09-21",18.4938,18.5789,18.0444,18.3519,750900.0],["2007-09-24",18.3802,18.7823,18.3566,18.4748,255750.0],["2007-09-25",18.3897,18.5127,18.2856,18.437,231150.0],["2007-09-26",18.5789,18.7302,18.4937,18.6215,181950.0],["2007-09-27",18.6971,18.8343,18.4323,18.4796,230100.0],["2007-09-28",18.4323,18.4323,17.8458,18.016,478800.0],["2007-10-01",18.016,18.6782,18.016,18.5931,341250.0],["2007-10-02",18.5836,18.7728,18.2573,18.6025,265350.0],["2007-10-03",18.5174,18.5742,18.366,18.5363,278850.0],["2007-10-04",18.5978,18.8816,18.4701,18.7113,175050.0],["2007-10-05",18.9053,18.9667,18.6877,18.8107,266700.0],["2007-10-08",18.8059,18.9336,18.7728,18.8248,151350.0],["2007-10-09",18.7965,18.9336,18.262,18.8721,553050.0],["2007-10-10",18.9052,18.9525,18.0444,18.7019,361050.0],["2007-10-11",18.7586,18.8958,18.3377,18.4512,322200.0],["2007-10-12",18.4181,18.7917,18.4181,18.5316,189300.0],["2007-10-15",18.4748,18.612,18.262,18.4086,272100.0],["2007-10-16",18.3755,18.4748,18.0066,18.035,252150.0],["2007-10-17",18.1863,18.2289,17.6849,17.8694,347550.0],["2007-10-18",17.8552,18.2573,17.7275,18.0066,414900.0],["2007-10-19",17.9971,18.1059,17.7417,17.7417,488850.0],["2007-10-22",17.6424,18.0917,17.3302,17.9025,452100.0],["2007-10-23",16.5498,17.9782,15.7646,17.9782,2833800.0],["2007-10-24",17.841,18.7492,17.5241,18.6215,1054200.0],["2007-10-25",18.6498,18.9904,18.5647,18.6451,1035300.0],["2007-10-26",18.8248,18.9809,18.3992,18.9762,461100.0],["2007-10-29",19.2221,19.4161,18.9951,19.3735,505650.0],["2007-10-30",19.2836,19.5863,18.9194,18.9667,537150.0],["2007-10-31",18.9667,19.26,18.7019,19.1749,441900.0],["2007-11-01",19.1559,19.1559,18.6498,18.664,547200.0],["2007-11-02",18.8532,18.9809,18.4465,18.8958,349650.0],["2007-11-05",18.6735,18.7492,18.4559,18.5647,590400.0],["2007-11-06",18.5931,18.8579,18.4937,18.8296,224550.0],["2007-11-07",18.5694,18.9052,18.5269,18.8201,736350.0],["2007-11-08",18.962,19.085,18.489,18.9998,391950.0],["2007-11-09",18.8012,19.0755,18.6404,18.8296,338250.0],["2007-11-12",18.8816,19.4255,18.787,18.8627,634350.0],["2007-11-13",19.0424,19.0424,18.7444,18.962,338850.0],["2007-11-14",19.0093,19.0803,18.7161,18.7681,400500.0],["2007-11-15",18.6404,19.085,18.6404,18.8627,296250.0],["2007-11-16",18.8958,19.208,18.5647,18.9431,467100.0],["2007-11-19",18.8107,18.9573,18.3755,18.7208,346650.0],["2007-11-20",18.6782,18.8816,18.3235,18.5127,346800.0],["2007-11-21",18.4417,18.8296,18.3377,18.3377,240300.0],["2007-11-23",18.3377,18.7823,18.3377,18.5505,115500.0],["2007-11-26",18.5363,18.5363,18.0633,18.1627,587700.0],["2007-11-27",18.21,18.4417,17.9782,18.1816,362550.0],["2007-11-28",18.3992,18.9289,18.3235,18.9289,338400.0],["2007-11-29",18.8958,19.0377,18.5221,18.5694,272100.0],["2007-11-30",18.7633,18.8012,18.4606,18.5742,346950.0],["2007-12-03",18.5269,18.8958,18.3093,18.3519,386850.0],["2007-12-04",18.1958,18.366,18.0302,18.0302,546150.0],["2007-12-05",18.2431,18.541,18.1296,18.5127,392400.0],["2007-12-06",18.4086,18.9762,18.4086,18.8627,502350.0],["2007-12-07",18.8769,19.6478,18.7066,19.2032,435900.0],["2007-12-10",19.208,19.7377,19.0944,19.4492,458400.0],["2007-12-11",19.5059,19.5958,18.541,18.612,542550.0],["2007-12-12",19.144,19.2818,18.2225,18.4172,417450.0],["2007-12-13",18.3792,18.7165,18.194,18.65,240450.0],["2007-12-14",18.6025,18.973,18.384,18.7355,364500.0],["2007-12-17",18.612,18.802,18.3982,18.4457,309600.0],["2007-12-18",18.5597,18.8495,18.1797,18.802,350100.0],["2007-12-19",18.8163,19.3863,18.7973,19.1725,477150.0],["2007-12-20",19.3341,19.9231,19.296,19.8043,424950.0],["2007-12-21",20.2509,20.3079,19.9231,20.0846,754200.0],["2007-12-24",20.1939,20.4171,20.1179,20.2461,139050.0],["2007-12-26",20.2271,21.1487,20.1796,20.7924,527850.0],["2007-12-27",20.7924,20.8304,20.1559,20.1559,416550.0],["2007-12-28",20.1559,20.7117,20.1559,20.1891,498450.0],["2007-12-31",20.0561,20.4931,20.0561,20.1559,417750.0],["2008-01-02",20.1084,20.4361,19.7378,19.9848,643950.0],["2008-01-03",20.0419,20.0419,19.4481,19.6381,638100.0],["2008-01-04",19.4196,19.7996,18.9825,19.5193,512550.0],["2008-01-07",19.6476,20.6642,19.5811,20.2794,617400.0],["2008-01-08",20.3554,20.6167,19.6618,19.6761,725250.0],["2008-01-09",19.6286,20.0134,19.4053,19.7758,403950.0],["2008-01-10",19.6096,20.1416,19.3673,19.8898,361650.0],["2008-01-11",19.6998,20.0181,19.6666,19.8376,631350.0],["2008-01-14",19.9754,20.5217,19.8423,20.3649,472050.0],["2008-01-15",20.1179,20.3364,19.8898,20.1131,324150.0],["2008-01-16",20.0989,20.6167,20.0704,20.4789,507000.0],["2008-01-17",20.5834,20.5929,19.9754,20.1416,581850.0],["2008-01-18",20.2129,20.2129,19.4671,19.7188,753900.0],["2008-01-22",18.9683,19.7853,18.9683,19.5098,644700.0],["2008-01-23",19.144,19.7188,18.745,19.6143,692700.0],["2008-01-24",19.7236,19.9231,18.8875,18.8875,661800.0],["2008-01-25",19.068,19.2865,18.707,18.8305,463650.0],["2008-01-28",18.8258,19.3436,18.7118,19.3056,480900.0],["2008-01-29",19.3626,19.4481,18.9778,19.2913,598350.0],["2008-01-30",19.201,19.6191,18.9635,19.3436,701700.0],["2008-01-31",19.2485,19.8043,19.0918,19.6286,590850.0],["2008-02-01",19.7141,20.0704,19.5478,19.6571,405300.0],["2008-02-04",19.5811,19.9136,19.3436,19.6618,538200.0],["2008-02-05",20.0704,21.7805,20.0704,21.0347,2160150.0],["2008-02-06",21.1535,21.1535,20.4884,20.5597,953550.0],["2008-02-07",20.4266,21.0347,20.4124,20.8209,738600.0],["2008-02-08",20.7592,20.8969,20.5549,20.7354,546600.0],["2008-02-11",20.7022,21.0394,20.7022,20.8447,821550.0],["2008-02-12",20.9492,21.5572,20.8589,21.3672,894150.0],["2008-02-13",21.5335,21.6047,21.3577,21.5097,855900.0],["2008-02-14",21.5952,21.5952,21.201,21.22,793500.0],["2008-02-15",20.9919,21.1344,20.4836,20.7402,713250.0],["2008-02-19",20.9302,21.1867,20.7259,20.8542,976950.0],["2008-02-20",20.7449,21.0014,20.5359,20.9634,918300.0],["2008-02-21",21.0204,21.0869,20.4646,20.6309,726150.0],["2008-02-22",20.5121,20.7639,20.2034,20.6927,596700.0],["2008-02-25",20.6594,21.125,20.6594,20.9017,804300.0],["2008-02-26",20.7829,21.1582,20.7829,20.9254,522000.0],["2008-02-27",20.7639,21.0584,20.4741,20.4931,628200.0],["2008-02-28",20.3696,20.8637,20.2746,20.7877,555600.0],["2008-02-29",20.5692,20.6642,20.3744,20.4124,455700.0],["2008-03-03",20.4646,21.0964,20.4551,20.9254,796950.0],["2008-03-04",20.7497,20.9539,20.4551,20.8684,1083300.0],["2008-03-05",20.8684,20.9824,20.4884,20.5454,475500.0],["2008-03-06",20.4314,20.6547,20.0466,20.1226,506850.0],["2008-03-07",19.9469,20.1891,19.8518,19.9801,363600.0],["2008-03-10",20.0419,20.2984,19.6761,19.8091,468450.0],["2008-03-11",20.2746,20.4361,19.7331,19.9706,707400.0],["2008-03-12",20.1806,20.572,20.0804,20.2618,599700.0],["2008-03-13",20.047,20.7773,19.9515,20.4384,547200.0],["2008-03-14",20.4193,20.6102,19.837,19.9945,962700.0],["2008-03-17",19.794,20.4956,19.7845,20.047,681000.0],["2008-03-18",20.3906,20.782,20.1997,20.7677,468600.0],["2008-03-19",20.992,21.2307,20.615,20.615,849150.0],["2008-03-20",21.14,21.1925,19.8513,20.1233,1768050.0],["2008-03-24",20.1042,20.152,19.5792,20.0374,930750.0],["2008-03-25",20.1902,20.2999,19.9467,20.0183,869850.0],["2008-03-26",19.8799,19.9133,19.3596,19.3978,1090350.0],["2008-03-27",19.4742,19.6985,19.226,19.4503,1291800.0],["2008-03-28",19.5219,19.5601,19.0828,19.1353,771900.0],["2008-03-31",19.3262,19.3262,18.658,18.7773,1529250.0],["2008-04-01",18.9921,19.1783,18.6103,19.1783,2160750.0],["2008-04-02",19.0446,19.2212,18.8823,19.1353,1072800.0],["2008-04-03",19.0255,19.4981,19.0017,19.4074,617400.0],["2008-04-04",19.3835,19.942,19.3835,19.7463,564750.0],["2008-04-07",19.9372,19.9372,19.436,19.5028,474150.0],["2008-04-08",19.3453,19.7272,19.3453,19.5649,442650.0],["2008-04-09",19.5172,19.7081,19.4742,19.5697,353700.0],["2008-04-10",19.6031,20.0279,19.5315,19.9133,852900.0],["2008-04-11",19.9467,19.9467,19.5697,19.6603,383400.0],["2008-04-14",19.7606,19.7606,19.2117,19.4742,1160100.0],["2008-04-15",19.5601,19.5601,18.973,19.0017,1080150.0],["2008-04-16",19.2212,19.2976,18.8823,19.1783,438000.0],["2008-04-17",19.1305,19.1401,18.8107,18.8776,599250.0],["2008-04-18",19.1496,19.331,19.0399,19.1067,324300.0],["2008-04-21",19.0685,19.7129,18.9301,19.4456,832350.0],["2008-04-22",20.1997,21.4789,20.0327,20.8679,1683150.0],["2008-04-23",21.1018,21.4789,20.9491,21.2259,1130700.0],["2008-04-24",21.1782,22.3667,21.1782,22.0326,1226550.0],["2008-04-25",21.8273,22.2999,21.5409,22.0326,663150.0],["2008-04-28",21.918,22.3619,21.8703,22.171,1050450.0],["2008-04-29",22.2378,22.486,22.1805,22.3476,580500.0],["2008-04-30",21.2641,22.1376,21.2593,21.6316,1148550.0],["2008-05-01",21.5744,22.023,21.4837,21.961,641700.0],["2008-05-02",22.0946,22.1137,21.393,21.4312,602400.0],["2008-05-05",21.3596,21.5934,21.3309,21.4884,752700.0],["2008-05-06",21.5982,22.949,21.3357,21.7605,493800.0],["2008-05-07",21.7414,21.8226,21.288,21.3023,405900.0],["2008-05-08",21.4312,21.8369,21.288,21.8035,830400.0],["2008-05-09",21.6078,21.8989,21.4455,21.813,428850.0],["2008-05-12",21.9562,22.2855,21.6841,22.1424,588600.0],["2008-05-13",22.214,22.4574,22.0755,22.4574,416100.0],["2008-05-14",22.4335,22.5385,22.0755,22.1758,437700.0],["2008-05-15",22.0898,22.2283,21.7175,22.1328,256800.0],["2008-05-16",22.2378,22.2378,21.7366,22.0278,366750.0],["2008-05-19",21.9371,22.4812,21.9371,22.1949,420150.0],["2008-05-20",22.0564,22.9251,22.0564,22.2521,709200.0],["2008-05-21",22.2235,22.5242,22.2044,22.3858,717900.0],["2008-05-22",22.4574,22.8822,22.3906,22.6483,589050.0],["2008-05-23",22.4812,22.634,22.1615,22.2665,365100.0],["2008-05-27",22.3285,22.7008,22.1949,22.4574,533850.0],["2008-05-28",22.591,22.7438,22.3046,22.4574,333900.0],["2008-05-29",22.5815,23.0683,22.3333,22.6674,388800.0],["2008-05-30",22.6483,22.9299,22.5099,22.6626,567900.0],["2008-06-02",22.6817,22.8392,22.2856,22.7056,817650.0],["2008-06-03",22.8345,22.8345,22.1519,22.4431,788550.0],["2008-06-04",22.3906,23.1018,22.3142,22.9251,841650.0],["2008-06-05",22.906,23.5934,22.8726,23.5313,704400.0],["2008-06-06",23.3356,23.7461,23.1686,23.2068,716250.0],["2008-06-09",23.3309,23.4645,22.9442,23.1829,811500.0],["2008-06-10",22.9681,23.3261,22.7819,22.801,920400.0],["2008-06-11",22.7915,22.8634,22.2355,22.2355,776100.0],["2008-06-12",22.3649,22.5326,22.2355,22.4272,1155450.0],["2008-06-13",22.4559,22.6525,22.3601,22.432,768900.0],["2008-06-16",22.3936,22.9928,22.3217,22.8058,1461300.0],["2008-06-17",22.7148,23.0599,22.4943,22.6812,1156200.0],["2008-06-18",22.523,23.405,22.5135,23.1126,1279800.0],["2008-06-19",23.0982,23.2468,22.7531,23.2276,580950.0],["2008-06-20",22.2834,22.6285,21.7178,22.154,2685600.0],["2008-06-23",22.245,22.4464,22.0677,22.2115,1315500.0],["2008-06-24",22.1444,22.3744,21.8232,22.0485,819300.0],["2008-06-25",22.0725,22.5374,21.8903,22.5374,996000.0],["2008-06-26",22.245,22.4847,22.0917,22.2019,835950.0],["2008-06-27",22.2738,22.571,22.1636,22.1923,1910550.0],["2008-06-30",22.1444,22.2642,21.8999,21.8999,851550.0],["2008-07-01",21.6794,21.8184,21.4829,21.6315,782250.0],["2008-07-02",21.5644,21.8232,21.4494,21.5357,820650.0],["2008-07-03",21.5404,21.5596,21.181,21.2049,256950.0],["2008-07-07",21.2576,21.6555,21.1043,21.5117,1002900.0],["2008-07-08",21.5452,22.4847,21.5404,22.4224,1035450.0],["2008-07-09",22.4751,23.0407,22.4224,22.4799,851250.0],["2008-07-10",22.4847,22.849,22.1731,22.6764,624000.0],["2008-07-11",22.5518,23.0647,22.3361,22.988,811350.0],["2008-07-14",23.1222,23.3954,22.71,22.8969,724200.0],["2008-07-15",22.8538,23.4865,22.6141,23.0551,1226550.0],["2008-07-16",23.1941,23.8028,23.1318,23.4865,655350.0],["2008-07-17",23.4913,23.7884,23.0934,23.7069,793650.0],["2008-07-18",23.7022,23.8412,23.1605,23.4481,486300.0],["2008-07-21",23.5775,23.5919,22.8681,23.0311,741600.0],["2008-07-22",22.8681,23.7213,22.8681,23.7069,773400.0],["2008-07-23",23.7213,24.0473,23.3714,23.6303,750750.0],["2008-07-24",24.4403,24.6368,23.1749,23.3043,1638000.0],["2008-07-25",23.2995,23.8268,22.9352,23.6926,962250.0],["2008-07-28",23.5056,23.7693,22.8586,23.1222,1410450.0],["2008-07-29",23.9179,23.9658,22.3361,22.432,1835250.0],["2008-07-30",22.4607,22.5326,22.0389,22.1827,923850.0],["2008-07-31",22.0341,22.1875,21.5692,22.0102,1168200.0],["2008-08-01",22.0054,22.0725,21.296,21.6459,1201500.0],["2008-08-04",21.5404,21.8568,21.5213,21.689,854700.0],["2008-08-05",21.8137,21.9718,21.6555,21.8472,1012800.0],["2008-08-06",21.852,22.0485,21.574,21.8712,815550.0],["2008-08-07",21.7897,21.9862,21.7753,21.828,757950.0],["2008-08-08",21.8041,22.1204,21.8041,22.015,610050.0],["2008-08-11",21.967,22.1156,21.8664,21.9718,650100.0],["2008-08-12",22.0773,22.0821,21.7897,22.0198,486300.0],["2008-08-13",21.9574,22.2738,21.7705,22.1444,442350.0],["2008-08-14",22.1108,22.2211,21.9287,22.1444,1015950.0],["2008-08-15",22.1252,22.6141,21.9143,22.1396,909300.0],["2008-08-18",22.2402,22.2738,21.9239,21.9814,443100.0],["2008-08-19",21.9143,22.0917,21.9095,22.0054,464400.0],["2008-08-20",22.0341,22.2594,21.9047,21.991,882150.0],["2008-08-21",21.7801,21.991,21.6075,21.9143,634950.0],["2008-08-22",21.9958,22.1588,21.9239,22.0581,501300.0],["2008-08-25",22.0581,22.0581,21.7609,21.8137,420300.0],["2008-08-26",21.8137,21.9143,21.737,21.8712,518100.0],["2008-08-27",21.8328,22.3409,21.8137,22.0821,459150.0],["2008-08-28",22.1204,22.432,21.9622,22.2834,498450.0],["2008-08-29",22.2163,22.3074,22.0198,22.106,486900.0],["2008-09-02",22.3026,22.4416,21.8999,22.0581,654750.0],["2008-09-03",21.9766,22.154,21.9191,22.0821,969000.0],["2008-09-04",21.9766,22.1348,21.7801,21.8089,871950.0],["2008-09-05",21.7705,21.8903,21.5213,21.6555,638850.0],["2008-09-08",22.0725,22.3026,21.8664,22.154,625350.0],["2008-09-09",22.2211,22.6429,22.154,22.2786,694500.0],["2008-09-10",22.4368,22.5758,21.8328,21.9862,1085400.0],["2008-09-11",21.8129,22.405,21.5818,21.9814,822150.0],["2008-09-12",21.7359,22.1884,21.63,21.9621,468600.0],["2008-09-15",21.2256,22.1932,21.1822,21.784,467100.0],["2008-09-16",21.6203,22.1547,21.6203,22.1547,847350.0],["2008-09-17",21.8514,22.9683,21.7985,22.5061,1309050.0],["2008-09-18",22.8094,23.3342,22.6217,23.1079,1409400.0],["2008-09-19",23.3919,24.2922,23.0116,23.1705,1713300.0],["2008-09-22",22.9779,23.4882,22.7661,23.0453,746250.0],["2008-09-23",22.9683,23.3968,22.9346,23.1079,627750.0],["2008-09-24",26.4778,26.4778,23.1223,23.2475,639900.0],["2008-09-25",23.3534,23.3582,22.7757,23.0549,545100.0],["2008-09-26",22.9009,23.7434,22.7613,23.7,542550.0],["2008-09-29",23.469,23.7049,22.4869,22.9587,1017000.0],["2008-09-30",23.079,23.5075,22.5109,23.3486,902250.0],["2008-10-01",23.2764,23.2956,22.742,22.8913,543000.0],["2008-10-02",22.6746,23.3534,22.2414,22.3617,564150.0],["2008-10-03",22.6072,22.8046,21.9092,21.9092,636000.0],["2008-10-06",21.6637,21.7744,20.4361,21.1774,985650.0],["2008-10-07",21.3652,21.7166,20.5516,20.7779,1152150.0],["2008-10-08",20.4312,20.9512,20.1953,20.2387,1269600.0],["2008-10-09",20.3157,20.3687,18.7415,18.7415,1292250.0],["2008-10-10",18.3852,18.52,17.302,18.3371,2263800.0],["2008-10-13",19.2373,19.3769,18.8041,19.3769,295500.0],["2008-10-14",19.7139,19.9595,19.0833,19.4925,940350.0],["2008-10-15",19.2229,19.6032,18.0338,18.0338,677400.0],["2008-10-16",17.9423,18.6404,17.3069,18.5826,763800.0],["2008-10-17",18.1782,19.247,17.3069,18.3275,828900.0],["2008-10-20",18.4189,18.9533,18.2071,18.9533,506250.0],["2008-10-21",18.7174,19.0062,18.5248,18.703,436950.0],["2008-10-22",18.3275,18.5634,17.7786,18.0049,566100.0],["2008-10-23",18.0868,18.1878,17.071,17.7979,804450.0],["2008-10-24",17.1335,18.2889,16.8014,18.0001,893250.0],["2008-10-27",17.9423,18.1012,17.3694,17.8701,658050.0],["2008-10-28",18.2938,19.2566,18.0434,18.9051,1675350.0],["2008-10-29",19.0977,20.4264,18.8329,19.738,1124100.0],["2008-10-30",20.1568,20.3542,19.5214,19.738,943950.0],["2008-10-31",19.6321,21.11,19.5406,20.8308,1117650.0],["2008-11-03",20.9464,21.4567,20.4794,21.3411,748800.0],["2008-11-04",21.3507,21.7455,21.1822,21.2063,934200.0],["2008-11-05",21.0571,21.0571,19.8006,19.8776,1048800.0],["2008-11-06",19.6995,20.2964,19.6995,19.7813,607800.0],["2008-11-07",19.8439,20.2579,19.5551,19.8824,680700.0],["2008-11-10",20.1761,20.2387,19.5599,19.7284,482850.0],["2008-11-11",19.5406,19.6225,19.1218,19.4106,796650.0],["2008-11-12",19.1988,19.2181,18.4382,18.5393,541800.0],["2008-11-13",18.5826,20.1039,18.573,20.022,1158450.0],["2008-11-14",19.6562,20.0943,18.8474,18.8666,674550.0],["2008-11-17",18.7896,19.1459,18.5393,18.6307,523800.0],["2008-11-18",18.7078,19.2133,18.1638,18.727,565350.0],["2008-11-19",18.7511,19.4203,18.4286,18.4911,1714950.0],["2008-11-20",18.3419,18.7126,17.6198,17.692,1004250.0],["2008-11-21",17.7257,18.8859,17.3887,18.7752,1421550.0],["2008-11-24",18.987,19.5117,18.7511,19.3095,980550.0],["2008-11-25",19.5166,19.5358,18.5393,19.3336,901800.0],["2008-11-26",18.6933,19.8872,18.6933,19.8872,498900.0],["2008-11-28",19.7621,20.022,19.3769,19.9932,224250.0],["2008-12-01",19.401,19.4732,18.0482,18.1301,940950.0],["2008-12-02",18.4382,18.7992,17.9471,18.7655,554400.0],["2008-12-03",18.3949,18.9388,18.0434,18.6693,790650.0],["2008-12-04",18.5537,18.6404,17.2972,17.8653,1172100.0],["2008-12-05",17.7161,18.3226,17.1576,18.3226,771300.0],["2008-12-08",18.6548,19.0351,18.0579,18.2938,676200.0],["2008-12-09",18.1012,18.8378,18.0675,18.3178,794700.0],["2008-12-10",18.4093,18.6307,17.8268,18.1204,625050.0],["2008-12-11",18.135,18.135,17.4525,17.68,903300.0],["2008-12-12",17.4283,18.4254,17.3896,18.314,559050.0],["2008-12-15",18.3382,18.4399,17.5687,17.8736,782250.0],["2008-12-16",17.8446,18.5028,17.8446,18.3915,769350.0],["2008-12-17",18.1979,18.3624,17.8446,18.0914,1095450.0],["2008-12-18",18.0527,18.4641,17.6123,18.1979,1175100.0],["2008-12-19",18.3092,19.2481,17.8688,18.0285,977700.0],["2008-12-22",18.0333,18.0382,17.017,17.4041,920700.0],["2008-12-23",17.5397,17.9172,17.4525,17.8494,806550.0],["2008-12-24",17.8107,18.0188,17.6703,17.9027,350700.0],["2008-12-26",17.9656,18.3044,17.8543,18.2172,279000.0],["2008-12-29",18.1301,18.4834,18.1301,18.3915,802350.0],["2008-12-30",18.4496,18.6867,17.801,18.2172,786450.0],["2008-12-31",18.3044,18.435,17.9656,18.2221,642900.0],["2009-01-02",18.256,18.4254,17.8494,18.3528,528300.0],["2009-01-05",18.3237,18.5076,17.9123,18.0962,805800.0],["2009-01-06",18.2414,18.3237,17.4283,17.4719,788100.0],["2009-01-07",17.1864,17.5348,17.1089,17.2831,843450.0],["2009-01-08",17.1089,17.9511,16.8476,17.9123,1184250.0],["2009-01-09",17.9026,18.014,17.5445,17.6655,750750.0],["2009-01-12",17.6945,18.0188,17.6268,17.7575,582300.0],["2009-01-13",17.6703,18.4012,17.4767,18.135,597600.0],["2009-01-14",17.8301,18.1011,17.7865,17.9414,700500.0],["2009-01-15",17.9414,18.4544,17.7429,18.4496,1102350.0],["2009-01-16",18.5996,19.0933,18.3431,19.0545,1025100.0],["2009-01-20",19.0255,19.2143,18.7642,18.8755,1354950.0],["2009-01-21",19.0013,19.7563,18.9481,19.4417,1626600.0],["2009-01-22",19.1901,19.6692,18.9819,19.4079,851700.0],["2009-01-23",19.0884,19.4756,18.919,19.2336,688800.0],["2009-01-26",19.2965,19.4901,19.132,19.2917,530550.0],["2009-01-27",19.253,19.616,19.253,19.4562,606300.0],["2009-01-28",19.6353,19.8144,19.4417,19.6789,448950.0],["2009-01-29",19.374,19.5579,19.0497,19.3353,532950.0],["2009-01-30",19.5046,19.5869,19.0642,19.2481,523650.0],["2009-02-02",19.0739,19.4756,19.04,19.3449,547650.0],["2009-02-03",19.5046,20.2839,19.2385,20.0661,763950.0],["2009-02-04",20.0903,20.25,19.6789,19.7418,569700.0],["2009-02-05",19.6934,20.3371,19.6934,20.3323,764100.0],["2009-02-06",19.282,20.613,18.8997,19.3014,1506300.0],["2009-02-09",19.4127,19.4127,18.5851,19.1562,882750.0],["2009-02-10",19.0787,19.1271,18.1834,18.3866,1138050.0],["2009-02-11",18.4157,18.556,18.135,18.5076,908100.0],["2009-02-12",18.4544,18.9577,18.1011,18.9239,999150.0],["2009-02-13",18.9577,18.9626,18.4496,18.5705,491400.0],["2009-02-17",18.0575,18.1495,17.801,17.922,671850.0],["2009-02-18",17.9995,18.0479,17.4235,17.772,949800.0],["2009-02-19",17.922,18.0721,17.4719,17.6461,834000.0],["2009-02-20",17.4429,18.1301,17.4429,17.8252,1086300.0],["2009-02-23",17.9172,17.9462,17.1041,17.167,643350.0],["2009-02-24",17.438,17.5687,16.7653,17.1283,1006350.0],["2009-02-25",17.0702,17.2348,16.6104,16.9153,975150.0],["2009-02-26",17.0073,17.0266,15.565,15.7102,1427550.0],["2009-02-27",15.444,16.4071,15.444,16.3152,1525800.0],["2009-03-02",15.9715,16.0054,15.1391,15.1681,1003350.0],["2009-03-03",15.2214,15.3908,14.9019,15.1536,1172550.0],["2009-03-04",15.3569,15.4343,14.7616,15.2214,905400.0],["2009-03-05",15.1778,15.686,15.052,15.5795,1325100.0],["2009-03-06",15.7489,15.9135,15.1585,15.473,1111500.0],["2009-03-09",15.4972,15.4972,14.7422,14.8971,802800.0],["2009-03-10",15.2746,15.7054,15.0616,15.4295,1224150.0],["2009-03-11",15.7464,15.8195,15.02,15.0395,684000.0],["2009-03-12",14.942,15.7269,14.7177,15.6635,897600.0],["2009-03-13",15.6586,16.0681,15.4831,15.9901,601650.0],["2009-03-16",16.1754,16.19,15.7561,15.8049,5980800.0],["2009-03-17",15.7512,16.4922,15.7512,16.4289,1672350.0],["2009-03-18",16.4337,17.4526,16.4337,17.1406,1041900.0],["2009-03-19",17.321,17.3454,16.5751,16.775,846750.0],["2009-03-20",16.5507,17.0626,16.3314,16.3314,1076100.0],["2009-03-23",16.58,16.8676,16.1217,16.814,664500.0],["2009-03-24",16.5605,16.7945,16.3509,16.5312,932550.0],["2009-03-25",16.6824,17.0187,16.424,16.9115,701250.0],["2009-03-26",16.9066,17.1504,16.6726,17.1504,706800.0],["2009-03-27",17.087,17.2625,16.6239,16.6921,531150.0],["2009-03-30",16.3996,16.5654,16.1851,16.4922,620700.0],["2009-03-31",16.6531,16.6872,16.1364,16.151,920700.0],["2009-04-01",15.9609,16.0437,15.4587,15.995,875700.0],["2009-04-02",16.2095,16.4971,16.0779,16.1559,724950.0],["2009-04-03",16.2046,16.3752,15.878,16.0096,567450.0],["2009-04-06",15.9267,16.1364,15.6976,15.9024,474000.0],["2009-04-07",15.7659,16.0437,15.605,15.6781,503700.0],["2009-04-08",15.6489,15.9511,15.6099,15.8536,435000.0],["2009-04-09",16.1802,16.4142,15.8975,16.3557,547950.0],["2009-04-13",16.2241,16.2972,16.0096,16.151,643650.0],["2009-04-14",17.048,17.6476,16.7701,17.4819,1296000.0],["2009-04-15",17.477,17.672,17.1114,17.399,527850.0],["2009-04-16",17.5501,17.6525,17.3259,17.5891,578850.0],["2009-04-17",17.6233,17.672,17.3161,17.5501,514650.0],["2009-04-20",17.3551,17.6574,17.2625,17.4185,505800.0],["2009-04-21",16.3509,17.3795,16.346,17.0626,1542600.0],["2009-04-22",16.9992,17.2479,16.7214,16.7457,1657050.0],["2009-04-23",16.7506,16.8042,16.1754,16.4386,632700.0],["2009-04-24",16.5166,16.6775,16.3265,16.502,569400.0],["2009-04-27",16.2826,16.6336,16.268,16.4289,486900.0],["2009-04-28",16.3265,17.0139,16.3265,16.7701,622050.0],["2009-04-29",16.8189,17.1942,16.5117,17.009,558600.0],["2009-04-30",17.0431,17.3064,16.9066,16.9066,534450.0],["2009-05-01",16.8189,16.892,16.5751,16.853,439800.0],["2009-05-04",17.0285,17.0285,16.7652,16.9407,360000.0],["2009-05-05",16.892,17.0285,16.6141,16.7945,609600.0],["2009-05-06",16.9456,16.9554,16.385,16.8042,485100.0],["2009-05-07",16.9212,17.3112,16.7652,17.0626,414900.0],["2009-05-08",17.2625,17.6866,16.9992,17.6866,681450.0],["2009-05-11",17.4819,17.7695,17.2089,17.2674,454650.0],["2009-05-12",17.3844,17.5111,17.1309,17.282,389550.0],["2009-05-13",17.0626,17.2186,16.9407,16.9944,690300.0],["2009-05-14",17.1211,17.243,16.853,16.892,341700.0],["2009-05-15",16.892,16.9797,16.5069,16.6092,662100.0],["2009-05-18",16.6921,16.814,16.2582,16.5361,795600.0],["2009-05-19",16.6092,16.6385,16.2436,16.2631,661350.0],["2009-05-20",16.3655,16.6044,16.2972,16.3801,502500.0],["2009-05-21",16.2729,16.4142,16.0145,16.19,595200.0],["2009-05-22",16.2095,16.3216,15.9755,16.1754,333450.0],["2009-05-26",16.0925,17.0236,15.956,16.8871,717600.0],["2009-05-27",16.8774,17.1894,16.7116,16.9359,882300.0],["2009-05-28",16.9407,17.0772,16.6336,16.9797,478950.0],["2009-05-29",17.0626,17.1163,16.8433,17.0919,431850.0],["2009-06-01",17.2527,17.7597,17.2137,17.5891,523800.0],["2009-06-02",17.4721,18.218,17.2869,18.0571,668850.0],["2009-06-03",17.9352,18.0669,17.5891,17.8329,581400.0],["2009-06-04",17.8767,17.9694,17.4721,17.7207,627300.0],["2009-06-05",17.8719,18.0815,17.5891,18.023,678750.0],["2009-06-08",17.9889,18.14,17.7695,17.9645,486000.0],["2009-06-09",18.0717,18.0912,17.6184,17.6574,584250.0],["2009-06-10",17.8085,18.0961,17.789,18.0815,683700.0],["2009-06-11",18.2091,18.6898,18.2091,18.4102,493800.0],["2009-06-12",18.3219,19.0724,18.2728,18.9547,901200.0],["2009-06-15",18.7879,18.9645,18.4936,18.8958,814950.0],["2009-06-16",18.9694,19.1018,18.7241,18.94,551100.0],["2009-06-17",18.9792,19.975,18.9792,19.6169,1195500.0],["2009-06-18",19.6856,20.235,19.6218,20.1369,584250.0],["2009-06-19",20.2203,20.7157,20.0093,20.5342,1435500.0],["2009-06-22",20.4214,20.4901,19.975,20.029,606900.0],["2009-06-23",20.0878,20.181,19.6807,19.8033,769950.0],["2009-06-24",19.9407,20.2644,19.7837,20.2301,693600.0],["2009-06-25",20.2497,21.0199,20.1908,20.8923,980700.0],["2009-06-26",20.8678,21.2063,20.6029,21.0935,949950.0],["2009-06-29",21.0935,21.4859,21.0493,21.4368,903300.0],["2009-06-30",21.5055,21.6281,21.2308,21.4957,764400.0],["2009-07-01",21.53,21.584,21.3632,21.4565,803550.0],["2009-07-02",21.2455,21.4368,20.9904,21.0935,456000.0],["2009-07-06",21.0934,21.3387,20.9267,21.2357,476100.0],["2009-07-07",21.3142,21.5595,21.1866,21.2651,1146600.0],["2009-07-08",21.4123,21.5202,21.1229,21.5006,840000.0],["2009-07-09",21.5644,21.6331,21.0935,21.118,629850.0],["2009-07-10",20.9953,21.3093,20.7501,20.9218,379950.0],["2009-07-13",20.9365,21.4074,20.8678,21.275,532800.0],["2009-07-14",21.2014,21.4221,20.8923,20.9757,721950.0],["2009-07-15",21.0542,21.4319,20.9659,21.4123,542100.0],["2009-07-16",21.2602,21.584,21.0935,21.53,515550.0],["2009-07-17",21.5742,21.6429,21.3044,21.4712,363900.0],["2009-07-20",21.4712,21.7115,21.1867,21.324,462600.0],["2009-07-21",21.3093,21.53,21.015,21.3829,441750.0],["2009-07-22",21.3829,21.7508,21.3044,21.5398,299700.0],["2009-07-23",21.4614,21.9225,21.2799,21.7802,444150.0],["2009-07-24",21.7802,22.0942,21.6281,21.9666,462750.0],["2009-07-27",22.0451,22.1285,21.741,22.0696,586950.0],["2009-07-28",22.0893,22.6828,22.001,22.0157,1085550.0],["2009-07-29",22.5798,22.5798,22.1187,22.3885,607350.0],["2009-07-30",22.3198,22.6534,21.9666,22.0255,550500.0],["2009-07-31",22.0304,22.2021,21.687,21.7312,548400.0],["2009-08-03",21.9127,22.1628,21.3485,22.1628,840150.0],["2009-08-04",21.9666,22.1481,21.7606,21.9666,342600.0],["2009-08-05",21.8832,21.947,21.2897,21.3682,536400.0],["2009-08-06",21.3633,21.4319,20.9561,21.0052,520200.0],["2009-08-07",21.0935,21.3142,21.0591,21.1474,462000.0],["2009-08-10",21.0248,21.4614,20.9904,21.4417,251850.0],["2009-08-11",21.2946,21.4565,21.2259,21.3731,368850.0],["2009-08-12",21.4368,21.633,21.2308,21.3878,332250.0],["2009-08-13",21.53,21.5693,21.0935,21.2946,238050.0],["2009-08-14",21.324,21.5055,21.0248,21.275,246150.0],["2009-08-17",21.0444,21.3927,20.9757,21.3485,335550.0],["2009-08-18",21.4515,21.5497,21.0738,21.275,229650.0],["2009-08-19",21.0493,21.4614,20.9904,21.4466,231450.0],["2009-08-20",21.3534,21.7557,21.2406,21.6674,242850.0],["2009-08-21",21.7508,22.0893,21.5595,21.8734,434400.0],["2009-08-24",21.8489,21.9078,21.3731,21.4663,628200.0],["2009-08-25",21.481,21.5938,21.378,21.4172,619050.0],["2009-08-26",21.3338,21.7263,21.2799,21.6527,565800.0],["2009-08-27",21.5693,22.2315,21.5693,22.1825,492300.0],["2009-08-28",22.2217,22.3983,21.6281,21.741,429750.0],["2009-08-31",21.5938,21.8734,21.4319,21.7066,465000.0],["2009-09-01",21.6036,22.1138,21.4515,21.8881,460950.0],["2009-09-02",21.8293,22.0696,21.7263,21.8538,438000.0],["2009-09-03",21.8832,21.893,21.5153,21.8881,213750.0],["2009-09-04",21.9372,22.1481,21.6429,21.9519,285300.0],["2009-09-08",21.9715,22.1285,21.5104,21.8145,265950.0],["2009-09-09",21.8734,22.4277,21.7851,22.0991,541500.0],["2009-09-10",22.1138,22.256,21.9813,22.1432,477750.0],["2009-09-11",22.3059,22.3207,21.8622,21.9115,382200.0],["2009-09-14",21.8523,22.1728,21.7192,22.0298,302850.0],["2009-09-15",21.9657,21.9657,21.4776,21.6255,345300.0],["2009-09-16",21.7833,21.9657,21.3149,21.9559,879900.0],["2009-09-17",22.0298,22.4637,21.8375,22.4144,546600.0],["2009-09-18",22.3947,22.4834,22.1827,22.3651,746100.0],["2009-09-21",22.1531,22.6461,22.1481,22.6018,273300.0],["2009-09-22",22.6264,22.6264,22.0347,22.2714,314700.0],["2009-09-23",22.2418,22.3059,21.8918,21.9016,269400.0],["2009-09-24",21.8523,21.9509,21.6797,21.8178,255300.0],["2009-09-25",21.729,22.1284,21.6699,21.8178,237300.0],["2009-09-28",21.9164,22.6116,21.8474,22.4489,280350.0],["2009-09-29",22.4489,22.6511,22.1087,22.5919,295050.0],["2009-09-30",22.6313,22.6313,21.8277,22.3109,438900.0],["2009-10-01",22.3059,22.5179,22.0841,22.1284,576750.0],["2009-10-02",22.084,22.3947,21.9312,22.0446,235650.0],["2009-10-05",22.1679,22.2468,21.7931,22.1481,303000.0],["2009-10-06",22.1975,22.2813,21.7389,22.2517,247200.0],["2009-10-07",22.0939,22.3897,22.0939,22.3158,233700.0],["2009-10-08",22.3207,22.582,22.2073,22.513,380400.0],["2009-10-09",22.439,22.6954,22.3109,22.6954,243750.0],["2009-10-12",22.6412,22.7793,22.4144,22.6412,261750.0],["2009-10-13",22.6659,22.7743,22.3454,22.4243,278550.0],["2009-10-14",22.6511,23.0652,22.4095,23.0011,351300.0],["2009-10-15",22.8434,23.366,22.8089,23.2871,376950.0],["2009-10-16",23.2329,23.652,22.9518,23.435,449100.0],["2009-10-19",23.5583,23.6717,23.3266,23.4646,339300.0],["2009-10-20",23.4597,23.4597,23.0357,23.297,402600.0],["2009-10-21",23.297,23.6964,22.937,22.9617,397500.0],["2009-10-22",22.9568,23.5977,22.7891,23.5583,385800.0],["2009-10-23",23.5386,23.6421,23.1934,23.3808,444300.0],["2009-10-26",23.3167,23.8492,23.0702,23.2477,445350.0],["2009-10-27",21.1916,21.2015,19.1208,19.6878,5736450.0],["2009-10-28",19.7963,20.3485,19.7223,20.3386,1505850.0],["2009-10-29",20.3682,20.5556,19.4511,19.9442,1131750.0],["2009-10-30",19.9639,20.3041,19.9146,20.1611,1276650.0],["2009-11-02",20.2795,20.4471,20.0477,20.2795,813000.0],["2009-11-03",20.2992,20.4175,19.9047,20.2055,664800.0],["2009-11-04",20.3436,20.7281,19.9886,20.3781,757500.0],["2009-11-05",20.5999,20.7232,20.2844,20.452,879600.0],["2009-11-06",20.4077,20.7084,20.2844,20.6246,428100.0],["2009-11-09",20.7035,20.8169,20.5211,20.7577,418950.0],["2009-11-10",20.7627,20.8859,20.5704,20.6986,515550.0],["2009-11-11",20.8613,20.8613,20.452,20.5654,396450.0],["2009-11-12",20.6197,20.7331,20.3682,20.4619,482100.0],["2009-11-13",20.4964,20.5358,20.0822,20.2104,930750.0],["2009-11-16",20.24,20.2696,19.8209,19.9442,1306650.0],["2009-11-17",19.9393,20.0034,19.7618,19.7963,650550.0],["2009-11-18",19.7519,19.9245,19.6582,19.7174,814050.0],["2009-11-19",19.7174,19.7864,19.3969,19.4708,686250.0],["2009-11-20",19.3476,19.5202,19.1504,19.244,766950.0],["2009-11-23",19.2736,19.673,19.2736,19.4955,497400.0],["2009-11-24",19.5941,19.7864,19.5004,19.6631,437550.0],["2009-11-25",19.6188,19.7864,19.5695,19.6237,356700.0],["2009-11-27",19.2687,19.5547,19.2638,19.318,192600.0],["2009-11-30",19.3427,19.3427,18.9334,19.1257,628200.0],["2009-12-01",19.2539,19.3081,19.032,19.1158,489300.0],["2009-12-02",19.0468,19.3476,18.9334,19.1356,545100.0],["2009-12-03",19.2095,19.3377,18.9926,19.0222,312450.0],["2009-12-04",19.2588,19.392,19.106,19.2588,761850.0],["2009-12-07",19.2884,19.4955,19.1997,19.461,348750.0],["2009-12-08",19.3131,19.3131,18.9433,19.0419,625800.0],["2009-12-09",19.0518,19.1898,18.8742,19.1257,649650.0],["2009-12-10",19.7223,20.9056,19.7223,20.5506,2549400.0],["2009-12-11",20.6548,21.1109,20.5606,21.0613,922800.0],["2009-12-14",21.1605,21.3191,20.8927,20.9274,636900.0],["2009-12-15",21.0068,21.1208,20.6349,20.8283,637200.0],["2009-12-16",20.9721,20.9969,20.7291,20.7589,517500.0],["2009-12-17",20.5804,20.8332,20.4713,20.5407,468000.0],["2009-12-18",20.6895,20.6944,20.154,20.273,1099350.0],["2009-12-21",20.4019,20.6597,20.4019,20.5953,427650.0],["2009-12-22",20.7093,20.7341,20.4812,20.6151,371400.0],["2009-12-23",20.6101,20.9473,20.6101,20.9076,282450.0],["2009-12-24",20.8481,21.101,20.8481,21.0464,193050.0],["2009-12-28",21.1357,21.1357,20.9027,21.0564,208650.0],["2009-12-29",21.0911,21.4976,21.0911,21.3737,325800.0],["2009-12-30",21.2943,21.6265,21.2943,21.4431,486150.0],["2009-12-31",21.567,21.7356,21.2547,21.2844,429600.0],["2010-01-04",21.4431,21.7852,21.4431,21.6017,626850.0],["2010-01-05",21.6414,21.7108,21.1753,21.3092,531000.0],["2010-01-06",21.3588,21.3885,20.8779,20.9572,454200.0],["2010-01-07",20.9175,21.1456,20.6994,20.8134,618750.0],["2010-01-08",20.8184,20.8184,20.511,20.739,577800.0],["2010-01-11",20.8184,21.0266,20.8184,20.9175,427200.0],["2010-01-12",20.8283,21.0316,20.7837,20.8779,294300.0],["2010-01-13",20.8481,21.1357,20.8481,21.096,225900.0],["2010-01-14",20.9721,21.2001,20.8233,21.0613,222150.0],["2010-01-15",21.1307,21.2051,20.4862,20.62,547200.0],["2010-01-19",20.6647,21.0514,20.625,20.9671,810000.0],["2010-01-20",20.8233,20.9969,20.5754,20.7291,457800.0],["2010-01-21",20.7242,20.9423,20.4614,20.5754,469050.0],["2010-01-22",20.5407,20.9522,20.149,20.1689,828450.0],["2010-01-25",20.2978,20.4664,19.9656,20.3523,276150.0],["2010-01-26",20.4168,20.4614,20.1838,20.2284,248100.0],["2010-01-27",20.1639,20.2581,20.0003,20.1937,278850.0],["2010-01-28",20.2631,20.2978,19.8466,20.0301,492450.0],["2010-01-29",20.0251,20.3077,19.8615,19.8764,399750.0],["2010-02-01",19.8764,20.1937,19.7375,20.1242,254700.0],["2010-02-02",20.2036,20.5705,19.9805,20.4267,344550.0],["2010-02-03",21.2646,21.9339,20.6895,20.863,762450.0],["2010-02-04",20.8481,21.0316,20.7787,20.8085,831900.0],["2010-02-05",20.7589,21.4332,20.7589,21.4183,920400.0],["2010-02-08",21.3836,21.4827,21.0266,21.2646,779400.0],["2010-02-09",21.4976,22.5487,21.3241,22.0182,1664850.0],["2010-02-10",22.0479,22.1074,21.4877,21.6364,1052550.0],["2010-02-11",21.6761,22.0132,21.3538,21.8397,480450.0],["2010-02-12",21.8298,22.3008,21.6959,22.3008,800550.0],["2010-02-16",22.395,22.7123,22.162,22.6776,637650.0],["2010-02-17",22.752,22.7867,22.6429,22.7768,514650.0],["2010-02-18",22.8065,23.0147,22.752,22.9255,412650.0],["2010-02-19",23.0147,23.0742,22.8412,23.0048,482550.0],["2010-02-22",23.0891,23.2279,22.8164,23.1982,636600.0],["2010-02-23",23.2081,23.213,22.6181,22.7272,576750.0],["2010-02-24",22.742,22.9057,22.3801,22.509,617550.0],["2010-02-25",22.3157,22.4247,22.1124,22.3702,560100.0],["2010-02-26",22.4793,22.5487,22.0777,22.1372,338550.0],["2010-03-01",22.2215,22.5834,22.0182,22.5289,502050.0],["2010-03-02",22.5636,22.6627,22.4545,22.5536,652500.0],["2010-03-03",22.6627,22.7173,22.1719,22.2463,511200.0],["2010-03-04",22.3157,22.3752,22.1917,22.2611,241050.0],["2010-03-05",22.4099,22.628,22.271,22.5933,401400.0],["2010-03-08",22.5983,22.7024,22.4099,22.4793,233250.0],["2010-03-09",22.3603,22.5685,22.281,22.4694,360000.0],["2010-03-10",22.4347,22.4942,22.1719,22.4545,420750.0],["2010-03-11",22.3373,22.4719,22.068,22.3024,426450.0],["2010-03-12",22.3074,22.3074,21.8835,22.1677,507900.0],["2010-03-15",22.2176,22.5866,22.0131,22.5667,361500.0],["2010-03-16",22.6565,22.6664,22.4769,22.6614,164250.0],["2010-03-17",22.6914,22.7313,22.6066,22.6864,349200.0],["2010-03-18",22.7313,22.7762,22.5817,22.7462,300750.0],["2010-03-19",22.7113,22.9258,22.6365,22.7113,689700.0],["2010-03-22",22.6216,23.1203,22.6016,22.9856,358350.0],["2010-03-23",22.9657,23.1602,22.6814,23.1302,312150.0],["2010-03-24",23.1652,23.1901,22.5966,22.7163,501750.0],["2010-03-25",22.851,23.1153,22.5767,22.7762,416400.0],["2010-03-26",22.7911,22.9457,22.4719,22.5368,363000.0],["2010-03-29",22.6714,23.0106,22.4869,22.8759,291150.0],["2010-03-30",22.9856,23.1901,22.8709,23.1901,316950.0],["2010-03-31",23.0804,23.1801,22.9058,23.1352,1391250.0],["2010-04-01",23.5641,23.5641,22.6739,22.8834,709200.0],["2010-04-05",22.9657,23.3472,22.7263,23.3472,485000.0],["2010-04-06",23.4519,23.9307,23.3247,23.8559,574200.0],["2010-04-07",23.7212,23.8858,23.5118,23.6015,569300.0],["2010-04-08",23.5118,23.6988,23.3397,23.4594,332000.0],["2010-04-09",23.5192,23.6165,23.3023,23.4744,377100.0],["2010-04-12",23.422,23.4893,23.1003,23.22,417800.0],["2010-04-13",23.2649,23.5342,23.033,23.4968,460500.0],["2010-04-14",23.5267,23.7811,23.407,23.7736,323600.0],["2010-04-15",23.7511,23.7511,23.4743,23.6389,299400.0],["2010-04-16",23.6539,23.7885,23.3696,23.4594,307400.0],["2010-04-19",23.4968,23.7811,23.4295,23.7586,388400.0],["2010-04-20",23.7736,24.0653,23.6314,24.0504,303000.0],["2010-04-21",24.0279,24.0953,23.6315,23.9606,354100.0],["2010-04-22",23.7063,23.9456,23.5118,23.9456,326000.0],["2010-04-23",23.9456,24.4169,23.8035,24.387,365000.0],["2010-04-26",24.3197,24.4319,23.422,23.5417,602400.0],["2010-04-27",23.5566,24.5366,23.3397,23.5342,893400.0],["2010-04-28",23.6539,23.6838,23.3322,23.4519,496100.0],["2010-04-29",23.4893,24.2673,23.4818,24.2299,478200.0],["2010-04-30",24.0728,24.4094,23.5118,23.5267,602200.0],["2010-05-03",23.6314,24.1476,23.5342,24.0504,426300.0],["2010-05-04",23.9157,23.9307,23.1901,23.5641,503600.0],["2010-05-05",23.3846,23.5566,23.1901,23.3322,443700.0],["2010-05-06",23.2125,23.5342,21.5743,22.4645,613300.0],["2010-05-07",22.3597,22.3971,21.5369,21.8361,625600.0],["2010-05-10",22.6515,22.6515,22.2326,22.5617,377100.0],["2010-05-11",22.3971,23.048,21.9184,22.8011,424900.0],["2010-05-12",22.8983,23.3322,22.8011,23.2799,397900.0],["2010-05-13",23.2051,23.5342,23.1153,23.1976,341900.0],["2010-05-14",23.1826,23.1901,22.442,22.644,408700.0],["2010-05-17",22.8011,23.2499,22.5916,23.018,542700.0],["2010-05-18",23.2873,23.3846,22.7712,22.7787,320100.0],["2010-05-19",22.6889,23.2125,22.6515,23.0779,459300.0],["2010-05-20",22.8086,22.8086,22.2026,22.2026,679600.0],["2010-05-21",21.9782,22.7787,21.7239,22.5393,605300.0],["2010-05-24",22.3822,22.7188,22.255,22.4121,275600.0],["2010-05-25",22.068,22.068,21.5668,21.9483,677500.0],["2010-05-26",21.9707,22.3747,21.7239,21.8136,355500.0],["2010-05-27",22.1577,22.4944,22.0455,22.4869,261900.0],["2010-05-28",22.5168,22.6066,22.2026,22.3448,294800.0],["2010-06-01",22.2101,22.4271,21.9333,21.9558,332700.0],["2010-06-02",22.0156,22.3897,21.7762,22.3897,366500.0],["2010-06-03",22.2999,22.7188,22.2999,22.6889,391500.0],["2010-06-04",22.3373,22.4719,21.7014,21.7538,310300.0],["2010-06-07",21.7388,22.0829,21.679,21.7089,369200.0],["2010-06-08",21.7912,21.7912,21.0955,21.3274,443100.0],["2010-06-09",21.4246,22.0231,21.3124,21.9408,652100.0],["2010-06-10",22.1353,22.27,21.7538,22.083,418700.0],["2010-06-11",21.9226,22.5849,21.8624,22.5849,382400.0],["2010-06-14",22.7881,22.9311,22.5097,22.5699,269800.0],["2010-06-15",22.758,22.901,22.472,22.7129,684500.0],["2010-06-16",22.5774,22.6,22.0581,22.1484,776600.0],["2010-06-17",22.2162,22.2162,21.8474,22.0205,536800.0],["2010-06-18",22.0506,22.1785,21.5765,21.6517,865100.0],["2010-06-21",22.0431,22.2989,21.6818,21.7646,518100.0],["2010-06-22",21.8549,22.1033,21.4485,21.4485,342100.0],["2010-06-23",21.5313,21.6367,21.2378,21.4786,356300.0],["2010-06-24",21.3582,21.4786,20.9518,21.1174,382300.0],["2010-06-25",21.155,21.5087,21.0722,21.2152,603300.0],["2010-06-28",21.2453,21.7872,21.1625,21.5539,410600.0],["2010-06-29",21.4184,21.7496,21.2002,21.4259,726200.0],["2010-06-30",21.4786,21.727,21.283,21.3582,555900.0],["2010-07-01",21.4335,21.4335,20.726,21.3733,569500.0],["2010-07-02",21.298,21.4034,21.0271,21.1625,348600.0],["2010-07-06",21.3206,21.5012,20.8465,20.9819,391200.0],["2010-07-07",20.9744,21.4711,20.8766,21.4561,315200.0],["2010-07-08",21.6668,21.6969,21.2303,21.4184,279700.0],["2010-07-09",21.4561,21.5087,21.2378,21.4711,261700.0],["2010-07-12",21.3883,21.584,21.3432,21.3733,283200.0],["2010-07-13",21.5614,22.028,21.456,21.9527,614000.0],["2010-07-14",21.9377,22.0431,21.6442,21.87,439200.0],["2010-07-15",21.9377,22.0431,21.5689,22.0355,434300.0],["2010-07-16",21.9001,21.9001,21.1776,21.1851,433900.0],["2010-07-19",21.3356,21.3582,20.8239,20.9819,359300.0],["2010-07-20",20.9142,21.1926,20.7561,21.1851,371300.0],["2010-07-21",21.1851,21.1851,20.2971,20.3046,878300.0],["2010-07-22",20.4476,20.6884,20.3874,20.4551,710300.0],["2010-07-23",20.3648,21.1099,20.1992,20.8239,589500.0],["2010-07-26",20.8239,21.1851,20.6959,21.1851,399500.0],["2010-07-27",20.2444,21.0045,20.124,20.3799,1336800.0],["2010-07-28",20.1014,20.2519,19.7552,20.1315,714900.0],["2010-07-29",20.124,20.2896,19.7778,20.139,632100.0],["2010-07-30",20.0186,20.4928,19.9133,20.4626,687400.0],["2010-08-02",20.6884,20.7637,20.3949,20.6207,482000.0],["2010-08-03",20.5078,21.0421,20.3422,20.7411,769600.0],["2010-08-04",20.7411,21.0346,20.6433,20.8991,395300.0],["2010-08-05",20.8314,21.1023,20.6809,20.997,454600.0],["2010-08-06",20.9142,21.1926,20.6884,21.1324,535000.0],["2010-08-09",21.2754,21.3356,21.0271,21.283,320200.0],["2010-08-10",21.0948,21.2077,20.7712,20.9067,384500.0],["2010-08-11",20.7185,20.7411,20.4024,20.6207,634300.0],["2010-08-12",20.4175,20.5831,20.2444,20.4626,375700.0],["2010-08-13",20.425,20.425,20.1014,20.1165,387800.0],["2010-08-16",20.0562,20.3874,19.7778,20.3874,425500.0],["2010-08-17",20.6508,20.8088,20.4928,20.6433,403600.0],["2010-08-18",20.5605,20.8164,20.3874,20.6433,407900.0],["2010-08-19",20.6508,20.869,20.4476,20.5379,819300.0],["2010-08-20",20.553,20.553,20.0939,20.2444,516400.0],["2010-08-23",20.2594,20.4852,20.1315,20.1541,400600.0],["2010-08-24",20.0412,20.1315,19.823,19.823,503600.0],["2010-08-25",19.7703,20.1466,19.6198,20.0487,523300.0],["2010-08-26",20.1541,20.2444,19.8305,19.8756,325300.0],["2010-08-27",19.9659,20.1089,19.5746,20.0788,403100.0],["2010-08-30",20.0713,20.1089,19.838,19.8907,416700.0],["2010-08-31",19.8832,20.3197,19.8229,20.0638,531800.0],["2010-09-01",20.3196,20.4175,20.1691,20.3498,411900.0],["2010-09-02",20.4024,20.6207,20.2143,20.5906,348000.0],["2010-09-03",20.711,20.9292,20.282,20.5229,378300.0],["2010-09-07",20.425,20.5153,20.2971,20.3573,367400.0],["2010-09-08",20.425,20.5831,20.139,20.2068,378700.0],["2010-09-09",20.3874,20.4175,20.1767,20.1992,241700.0],["2010-09-10",19.6724,20.0036,19.3262,19.8982,900700.0],["2010-09-13",20.0247,20.1308,19.6762,19.7671,854400.0],["2010-09-14",19.805,19.8581,19.6535,19.7141,724100.0],["2010-09-15",19.6989,20.3808,19.6308,20.2293,723600.0],["2010-09-16",20.1611,20.3354,20.0096,20.1232,523500.0],["2010-09-17",20.146,20.396,20.0247,20.1763,764000.0],["2010-09-20",20.1763,20.843,20.146,20.8203,495300.0],["2010-09-21",20.843,21.3582,20.8127,21.2446,641400.0],["2010-09-22",21.237,21.4794,21.0855,21.1158,792100.0],["2010-09-23",20.9718,21.2824,20.8203,20.8203,413400.0],["2010-09-24",21.0703,21.3582,20.9642,21.3431,377900.0],["2010-09-27",21.3885,21.3885,21.0324,21.1536,304700.0],["2010-09-28",21.237,21.4643,20.9112,21.4112,267400.0],["2010-09-29",21.3127,21.6158,21.2824,21.5476,340000.0],["2010-09-30",21.7143,21.8582,21.487,21.5628,406900.0],["2010-10-01",21.7143,21.7446,20.9263,21.3355,432700.0],["2010-10-04",21.3582,21.3809,20.6763,20.8506,434200.0],["2010-10-05",21.0476,21.4643,20.9036,21.4037,379300.0],["2010-10-06",21.4188,21.6158,21.3506,21.4415,373400.0],["2010-10-07",21.5628,21.6385,21.1991,21.3431,239300.0],["2010-10-08",21.3279,21.487,21.0551,21.3734,285800.0],["2010-10-11",21.3355,21.5097,21.2749,21.3885,120800.0],["2010-10-12",21.4188,21.4188,21.1461,21.3052,230400.0],["2010-10-13",21.4037,21.5249,21.1991,21.3809,376100.0],["2010-10-14",21.4264,21.5931,21.29,21.3431,285300.0],["2010-10-15",21.3885,21.684,21.3885,21.5249,390500.0],["2010-10-18",21.5855,21.6461,21.487,21.5931,241800.0],["2010-10-19",21.3885,21.4037,20.8657,20.9718,425200.0],["2010-10-20",21.0551,21.5628,21.0551,21.4415,390900.0],["2010-10-21",21.54,21.7673,21.0627,21.1839,496700.0],["2010-10-22",21.2067,21.5628,21.093,21.4643,328700.0],["2010-10-25",21.5022,21.9719,20.8733,21.1688,875000.0],["2010-10-26",21.4188,22.1386,21.4188,21.5022,1276500.0],["2010-10-27",21.3279,21.8658,21.2597,21.8355,539400.0],["2010-10-28",21.9037,21.9719,21.631,21.7749,458600.0],["2010-10-29",21.684,21.7598,21.4946,21.5779,324200.0],["2010-11-01",21.6234,21.8355,21.2521,21.4718,353800.0],["2010-11-02",21.631,21.9719,21.631,21.8886,248000.0],["2010-11-03",21.881,21.9719,21.4794,21.6234,335100.0],["2010-11-04",21.8431,22.1613,21.8431,21.9946,377400.0],["2010-11-05",21.9719,21.9946,21.7976,21.9643,513500.0],["2010-11-08",21.9416,22.1007,21.8886,22.0098,462900.0],["2010-11-09",22.0098,22.2825,21.9113,21.9946,368700.0],["2010-11-10",22.0477,22.2219,21.8355,22.1916,523400.0],["2010-11-11",22.0401,22.3356,21.9492,22.1083,319100.0],["2010-11-12",21.9719,22.184,21.9416,22.0249,428000.0],["2010-11-15",22.0174,22.1765,21.9037,21.9871,374700.0],["2010-11-16",21.9037,21.9719,21.4037,21.5173,294800.0],["2010-11-17",21.5855,21.6385,21.3658,21.5325,302900.0],["2010-11-18",21.6688,21.9113,21.5703,21.6537,383300.0],["2010-11-19",21.6613,22.0174,21.5249,21.8431,347300.0],["2010-11-22",21.8052,21.8961,21.4719,21.7901,269200.0],["2010-11-23",21.631,21.6385,21.4264,21.5173,202600.0],["2010-11-24",21.6688,22.0249,21.6613,21.9719,219100.0],["2010-11-26",21.8961,22.0553,21.7825,21.9037,95100.0],["2010-11-29",21.7825,21.8128,21.4264,21.7446,262700.0],["2010-11-30",21.5779,21.5855,21.343,21.4037,353700.0],["2010-12-01",21.7295,22.0628,21.7143,21.8507,386000.0],["2010-12-02",21.6688,22.0249,21.4567,21.9946,429700.0],["2010-12-03",21.631,22.0022,21.2673,21.3506,894500.0],["2010-12-06",21.3052,21.3734,21.1612,21.2143,590600.0],["2010-12-07",21.2597,21.54,21.1006,21.1309,590400.0],["2010-12-08",21.1839,21.3885,20.9036,20.9566,506500.0],["2010-12-09",21.1233,21.1839,20.9263,21.0779,329700.0],["2010-12-10",21.1461,21.4719,21.1461,21.4415,631600.0],["2010-12-13",21.5917,21.5917,21.3249,21.3706,983800.0],["2010-12-14",21.4545,21.9501,21.3859,21.8586,388700.0],["2010-12-15",21.8357,22.1788,21.7747,21.973,340300.0],["2010-12-16",21.9882,22.438,21.9577,22.438,308400.0],["2010-12-17",22.4838,22.7125,22.1712,22.56,725900.0],["2010-12-20",22.6363,22.7354,22.4838,22.5448,199600.0],["2010-12-21",22.6591,22.7964,22.5066,22.5524,315500.0],["2010-12-22",22.5524,22.7125,22.4685,22.6058,169800.0],["2010-12-23",22.621,22.7811,22.5219,22.7201,214300.0],["2010-12-27",22.5981,23.2386,22.5981,22.9336,332300.0],["2010-12-28",22.9946,23.0327,22.7887,22.8726,227900.0],["2010-12-29",22.9488,22.9793,22.7887,22.804,117500.0],["2010-12-30",22.7659,22.9031,22.7049,22.7049,134100.0],["2010-12-31",22.7125,22.743,22.4304,22.438,282800.0],["2011-01-03",22.6134,22.804,22.4533,22.5371,380700.0],["2011-01-04",22.6134,22.6439,21.9958,22.1788,541100.0],["2011-01-05",22.0949,22.1712,22.0568,22.1178,423900.0],["2011-01-06",22.1483,22.2474,22.0568,22.2017,292800.0],["2011-01-07",22.2551,22.2703,21.7976,22.0492,249700.0],["2011-01-10",21.9577,22.316,21.8433,22.2322,263200.0],["2011-01-11",22.316,22.6134,22.2703,22.5219,262200.0],["2011-01-12",22.6591,22.9412,22.621,22.7506,407400.0],["2011-01-13",22.7125,22.8574,22.6591,22.7887,234900.0],["2011-01-14",22.743,22.9107,22.6515,22.8345,307300.0],["2011-01-18",22.8574,23.2691,22.743,23.2691,362900.0],["2011-01-19",23.2157,23.3072,22.6134,22.6744,346200.0],["2011-01-20",22.6058,23.0022,22.5981,22.8116,248900.0],["2011-01-21",22.9488,22.9717,22.5219,22.6972,259300.0],["2011-01-24",22.743,22.987,22.621,22.8345,242800.0],["2011-01-25",22.7354,22.865,22.5524,22.6896,335700.0],["2011-01-26",22.7659,23.1395,22.6363,22.8192,418900.0],["2011-01-27",22.8574,23.0632,22.7659,22.9946,398100.0],["2011-01-28",23.0632,23.1623,22.499,22.5295,327200.0],["2011-01-31",22.6134,22.9184,22.438,22.5143,390200.0],["2011-02-01",22.5676,23.048,22.5676,22.7964,512800.0],["2011-02-02",22.7735,22.9565,22.7659,22.804,349800.0],["2011-02-03",22.7964,23.109,22.5219,23.0098,497000.0],["2011-02-04",23.0632,23.1395,22.9565,22.9946,402100.0],["2011-02-07",22.9717,23.4215,22.9717,23.3453,474900.0],["2011-02-08",23.2919,24.1459,23.1776,23.4063,542700.0],["2011-02-09",23.3148,23.4902,23.0785,23.1166,387400.0],["2011-02-10",22.926,23.2614,22.8955,23.17,261800.0],["2011-02-11",23.0708,23.3377,23.0556,23.3377,242500.0],["2011-02-14",23.3072,23.4368,23.1776,23.3834,193700.0],["2011-02-15",23.2614,23.3377,23.1776,23.2386,222400.0],["2011-02-16",23.2691,23.4673,23.2157,23.2996,257100.0],["2011-02-17",23.2157,23.635,23.2157,23.5664,249600.0],["2011-02-18",23.6579,23.9705,23.4673,23.9552,333400.0],["2011-02-22",23.8028,23.9629,23.4825,23.4825,344200.0],["2011-02-23",23.4368,23.4444,22.9565,23.0175,360200.0],["2011-02-24",23.0098,23.2538,22.8269,23.2004,776100.0],["2011-02-25",23.2309,23.696,23.109,23.696,456500.0],["2011-02-28",23.7418,24.0086,23.7113,23.7875,490300.0],["2011-03-01",23.9095,24.1382,23.6274,23.696,389200.0],["2011-03-02",23.5969,23.757,23.3301,23.574,273200.0],["2011-03-03",23.7723,24.2297,23.7341,24.0925,276800.0],["2011-03-04",24.0925,24.123,23.7418,23.8866,324500.0],["2011-03-07",23.9171,24.001,23.2767,23.4825,424600.0],["2011-03-08",23.574,23.9552,23.4444,23.7265,338000.0],["2011-03-09",23.7723,24.1077,23.3834,24.0696,725300.0],["2011-03-10",23.7418,23.818,23.3072,23.4521,478800.0],["2011-03-11",23.4367,23.6669,23.3139,23.5672,355400.0],["2011-03-14",23.383,23.6055,23.2755,23.4751,317700.0],["2011-03-15",22.7384,23.5288,22.7384,23.3753,467200.0],["2011-03-16",23.2448,23.5441,23.2065,23.2295,576500.0],["2011-03-17",23.5441,23.5595,23.3523,23.3753,293800.0],["2011-03-18",23.5365,23.8588,23.4827,23.6209,591300.0],["2011-03-21",23.8357,24.2425,23.8281,24.0353,257000.0],["2011-03-22",24.1043,24.1043,23.9048,23.9432,199100.0],["2011-03-23",23.8434,23.8434,23.5518,23.7897,295900.0],["2011-03-24",23.8434,24.0353,23.7897,24.0199,179100.0],["2011-03-25",24.066,24.4113,23.9969,24.2502,338900.0],["2011-03-28",24.2502,24.6799,24.2502,24.5264,329200.0],["2011-03-29",24.4727,24.772,24.4343,24.6339,349200.0],["2011-03-30",24.6415,24.8257,24.6339,24.7797,202500.0],["2011-03-31",24.8104,25.079,24.772,24.9255,294700.0],["2011-04-01",25.0406,25.3629,25.0099,25.2938,285700.0],["2011-04-04",25.3015,25.6545,25.1403,25.3552,364000.0],["2011-04-05",25.2862,25.5087,25.2248,25.3015,465400.0],["2011-04-06",25.3552,25.5087,25.2401,25.455,254000.0],["2011-04-07",25.4089,25.6775,25.3552,25.3706,304300.0],["2011-04-08",25.4857,25.4934,25.102,25.1557,235300.0],["2011-04-11",25.1327,25.3245,25.1327,25.1787,172600.0],["2011-04-12",25.1787,25.4396,25.0713,25.0943,300300.0],["2011-04-13",25.1634,25.2785,24.9715,25.1327,227200.0],["2011-04-14",24.9715,25.1941,24.8487,25.1787,229800.0],["2011-04-15",25.1403,25.3245,24.9869,25.3169,377800.0],["2011-04-18",24.9562,25.2094,24.7413,25.1864,483200.0],["2011-04-19",25.2171,25.3092,25.0176,25.2324,253600.0],["2011-04-20",25.5164,25.7082,25.4013,25.5624,334000.0],["2011-04-21",25.7543,26.0075,25.6699,25.7773,285200.0],["2011-04-25",25.7006,26.0305,25.7006,25.9538,271500.0],["2011-04-26",25.7389,25.9768,24.6415,25.9308,908500.0],["2011-04-27",25.9692,26.4833,25.9078,26.3836,493400.0],["2011-04-28",26.2991,26.3682,26.0229,26.2915,409500.0],["2011-04-29",26.3298,26.4833,26.2071,26.4373,321000.0],["2011-05-02",26.4756,26.4756,26.2224,26.2454,362600.0],["2011-05-03",26.2531,26.4142,26.1687,26.3298,295000.0],["2011-05-04",26.3682,26.3682,25.9538,25.9845,366900.0],["2011-05-05",25.9538,26.2071,25.7543,25.8157,324100.0],["2011-05-06",26.115,26.2991,25.7466,25.9154,284100.0],["2011-05-09",25.9078,26.5831,25.7236,26.5447,349800.0],["2011-05-10",26.6675,26.867,26.5831,26.8363,309800.0],["2011-05-11",26.7519,26.9668,26.1226,26.3452,340100.0],["2011-05-12",26.3068,27.0359,26.1994,27.0128,398000.0],["2011-05-13",27.0205,27.2124,26.491,26.6368,298500.0],["2011-05-16",26.6368,26.821,26.4526,26.5294,263200.0],["2011-05-17",26.4142,26.5217,26.3068,26.3912,214100.0],["2011-05-18",26.3375,26.8056,26.2224,26.7519,288400.0],["2011-05-19",26.9668,26.9745,26.4449,26.6982,307100.0],["2011-05-20",26.6291,26.6291,26.0766,26.3375,370700.0],["2011-05-23",26.0459,26.0612,25.808,25.9385,261400.0],["2011-05-24",25.9538,25.9538,25.5164,25.6545,351200.0],["2011-05-25",25.6468,26.1073,25.6085,26.0382,349300.0],["2011-05-26",25.9231,26.115,25.7236,26.0996,206900.0],["2011-05-27",26.2684,26.4066,26.1687,26.3375,280000.0],["2011-05-31",26.4066,26.5831,26.1994,26.5524,662500.0],["2011-06-01",26.5601,26.5601,25.9001,25.9078,452300.0],["2011-06-02",25.9998,25.9998,25.6161,25.7773,322100.0],["2011-06-03",25.3782,25.5624,25.3245,25.3322,436600.0],["2011-06-06",25.3322,25.5317,25.2708,25.3936,393800.0],["2011-06-07",25.5471,25.6392,25.3552,25.4473,262200.0],["2011-06-08",25.3475,25.5164,25.3245,25.3322,316900.0],["2011-06-09",25.478,25.808,25.3399,25.6008,285200.0],["2011-06-10",25.3322,25.524,24.9715,25.0252,567100.0],["2011-06-13",25.1256,25.3032,24.7936,25.1642,330800.0],["2011-06-14",25.4268,25.5271,25.2646,25.4036,270900.0],["2011-06-15",25.3109,25.4345,24.9866,25.0561,268700.0],["2011-06-16",25.1256,25.6738,25.0175,25.6121,661900.0],["2011-06-17",25.7974,25.8205,25.5812,25.6043,637400.0],["2011-06-20",25.6043,25.8823,25.558,25.8051,275200.0],["2011-06-21",26.0059,26.0908,25.8205,25.9441,411100.0],["2011-06-22",25.9286,26.0059,25.7897,25.8128,298300.0],["2011-06-23",25.6275,25.9055,25.1719,25.8437,412200.0],["2011-06-24",25.9441,25.9518,25.4345,25.504,315900.0],["2011-06-27",25.5657,25.836,25.419,25.6816,210000.0],["2011-06-28",25.7511,26.2916,25.6893,26.2684,343200.0],["2011-06-29",26.4074,26.5232,26.114,26.4228,372500.0],["2011-06-30",26.5618,26.6931,26.4614,26.6313,461500.0],["2011-07-01",26.639,27.0328,26.585,26.9865,377700.0],["2011-07-05",26.9865,27.0946,26.8398,27.0174,301400.0],["2011-07-06",27.056,27.4498,26.9633,27.3185,393100.0],["2011-07-07",27.527,27.5733,27.2336,27.3957,362300.0],["2011-07-08",27.1486,27.3108,26.9556,27.1872,262600.0],["2011-07-11",26.971,27.0946,26.6545,26.7162,233600.0],["2011-07-12",26.6004,27.0637,26.6004,26.8861,292500.0],["2011-07-13",26.971,27.1564,26.778,26.8398,316000.0],["2011-07-14",26.9788,27.11,26.6776,26.7008,328200.0],["2011-07-15",26.7317,26.7471,26.2143,26.5618,511800.0],["2011-07-18",26.4846,26.5077,25.9827,26.2915,356100.0],["2011-07-19",26.4305,26.6776,26.2993,26.6776,316500.0],["2011-07-20",26.7394,26.7394,26.4074,26.6004,464300.0],["2011-07-21",26.7394,27.0251,26.6467,26.9324,298300.0],["2011-07-22",26.9788,26.9788,26.5232,26.5386,574700.0],["2011-07-25",26.1757,26.3456,25.9055,25.9827,600200.0],["2011-07-26",25.4499,25.4499,23.7203,23.8593,2183200.0],["2011-07-27",23.6971,23.6971,23.0794,23.1644,1514000.0],["2011-07-28",23.2184,23.4964,23.1875,23.3728,1067200.0],["2011-07-29",23.1721,23.813,22.9791,23.5504,926900.0],["2011-08-01",23.8207,23.9133,23.1566,23.4423,1335100.0],["2011-08-02",23.2956,23.4887,23.0177,23.064,1076900.0],["2011-08-03",23.0485,23.1721,22.4231,23.1489,910500.0],["2011-08-04",22.871,23.1644,22.176,22.1837,1418200.0],["2011-08-05",22.4077,22.4077,21.4734,22.0679,1208500.0],["2011-08-08",21.5506,22.0679,20.6395,20.6472,986500.0],["2011-08-09",21.0332,21.8208,20.2071,21.8054,1106300.0],["2011-08-10",21.3653,21.6278,20.9251,20.9946,928600.0],["2011-08-11",21.095,23.1489,20.9946,22.6547,1079600.0],["2011-08-12",22.8632,22.9868,22.2532,22.2996,697500.0],["2011-08-15",22.508,22.7397,22.261,22.6316,436200.0],["2011-08-16",22.3613,22.5235,22.0756,22.3922,449800.0],["2011-08-17",22.5235,22.6393,21.844,22.037,550500.0],["2011-08-18",21.4425,21.5197,20.9097,21.1182,755300.0],["2011-08-19",20.8479,21.5969,20.6626,20.9715,571700.0],["2011-08-22",21.4425,21.4734,20.902,21.0719,445600.0],["2011-08-23",21.18,21.9907,21.0101,21.983,455500.0],["2011-08-24",21.9984,22.1992,21.512,22.1297,562000.0],["2011-08-25",22.2532,22.4231,21.4965,21.6741,694700.0],["2011-08-26",21.5583,22.0756,21.2649,22.037,453200.0],["2011-08-29",22.2764,22.7783,22.2764,22.7165,493800.0],["2011-08-30",22.6779,22.732,22.3536,22.5621,768900.0],["2011-08-31",22.7397,22.9945,22.454,22.732,616100.0],["2011-09-01",22.8092,23.2107,22.6239,22.6856,631300.0],["2011-09-02",22.1837,22.6316,22.1065,22.2996,628700.0],["2011-09-06",21.6355,22.1992,21.5274,22.0988,491400.0],["2011-09-07",22.4231,22.786,22.3536,22.7706,337300.0],["2011-09-08",22.6856,22.786,22.1992,22.2996,392200.0],["2011-09-09",22.0448,22.1606,21.234,21.4039,509500.0],["2011-09-12",21.1336,21.8131,21.0796,21.7977,454300.0],["2011-09-13",21.8288,22.2876,21.7044,22.1787,447900.0],["2011-09-14",22.412,23.0964,22.0621,22.8164,544100.0],["2011-09-15",22.9564,23.0186,22.412,22.9486,378900.0],["2011-09-16",23.0808,23.5163,23.0808,23.2441,621300.0],["2011-09-19",22.7931,23.1586,22.7231,22.9797,412400.0],["2011-09-20",23.1119,23.664,22.9175,23.0886,428900.0],["2011-09-21",23.1275,23.1974,22.3887,22.4042,554100.0],["2011-09-22",21.6655,22.1865,21.5644,21.9921,619800.0],["2011-09-23",21.9221,22.5598,21.6577,22.4587,515500.0],["2011-09-26",22.5831,22.8164,21.9921,22.7464,332200.0],["2011-09-27",23.213,23.8507,23.0108,23.4307,496700.0],["2011-09-28",23.4541,23.5241,22.272,22.2876,766200.0],["2011-09-29",22.7231,22.9408,21.8832,22.4431,531400.0],["2011-09-30",22.1632,22.7075,22.1321,22.1476,602000.0],["2011-10-03",22.0154,22.3031,20.7401,20.7401,686200.0],["2011-10-04",20.5768,22.4509,20.1179,22.3809,1000000.0],["2011-10-05",22.3965,22.8086,22.3187,22.692,588400.0],["2011-10-06",22.7153,22.7853,22.3809,22.762,469000.0],["2011-10-07",22.7775,22.9175,22.3887,22.4353,306500.0],["2011-10-10",22.8008,23.1897,22.622,23.1663,427200.0],["2011-10-11",22.9408,23.1741,22.7386,22.9564,353000.0],["2011-10-12",23.1897,23.4541,23.0808,23.2286,663500.0],["2011-10-13",23.1508,23.6174,23.0264,23.5318,389800.0],["2011-10-14",23.8429,24.0451,23.5552,23.8429,350900.0],["2011-10-17",23.5396,23.6485,22.8086,22.8942,478600.0],["2011-10-18",22.9019,23.8818,22.7075,23.6796,497200.0],["2011-10-19",23.6952,23.8274,23.2908,23.3763,346900.0],["2011-10-20",23.3763,23.5552,22.9564,23.4852,336200.0],["2011-10-21",23.8507,24.3873,23.7496,24.3873,434000.0],["2011-10-24",24.3484,24.5506,24.0606,24.5117,678700.0],["2011-10-25",24.1073,24.885,23.1586,23.9984,661700.0],["2011-10-26",23.1197,23.5629,22.9097,22.9564,1089800.0],["2011-10-27",23.493,23.9829,22.9408,23.6329,1204700.0],["2011-10-28",23.5863,24.1695,23.5863,24.0684,494700.0],["2011-10-31",23.7729,23.8351,23.2597,23.2674,406100.0],["2011-11-01",22.4976,22.8631,22.272,22.5831,868300.0],["2011-11-02",22.9253,23.1197,22.692,22.9875,474100.0],["2011-11-03",23.2908,23.5163,22.9175,23.3996,705200.0],["2011-11-04",23.2519,23.4463,23.0652,23.2908,309100.0],["2011-11-07",23.2985,23.8196,22.9719,23.7574,606800.0],["2011-11-08",23.874,24.1229,23.5241,24.0762,511400.0],["2011-11-09",23.5241,23.6951,23.0186,23.0497,834100.0],["2011-11-10",23.3763,23.5085,23.0808,23.3141,488000.0],["2011-11-11",23.6252,24.154,23.6252,24.0295,778100.0],["2011-11-14",23.8507,24.0918,23.4463,23.5163,565900.0],["2011-11-15",23.3374,23.5474,23.0264,23.4074,517900.0],["2011-11-16",23.1819,23.7185,22.9486,23.1819,441800.0],["2011-11-17",23.0653,23.1586,22.6998,22.7775,549100.0],["2011-11-18",22.7853,22.9097,22.2954,22.5753,425900.0],["2011-11-21",22.2643,22.5131,22.101,22.3809,585300.0],["2011-11-22",22.3187,22.5442,22.1632,22.3032,386500.0],["2011-11-23",22.101,22.1787,21.7743,22.0076,435600.0],["2011-11-25",21.891,22.2176,21.7743,21.8132,282000.0],["2011-11-28",22.412,22.7931,22.2176,22.7775,457500.0],["2011-11-29",22.7697,22.9408,22.6375,22.8397,547800.0],["2011-11-30",23.7185,23.9595,23.5552,23.9518,619700.0],["2011-12-01",23.8196,24.154,23.5396,23.5785,560000.0],["2011-12-02",23.8896,23.9907,23.1508,23.353,407200.0],["2011-12-05",23.6951,23.8818,23.4152,23.5863,434100.0],["2011-12-06",23.5318,23.664,23.2752,23.3063,623400.0],["2011-12-07",23.0419,23.0419,22.3109,22.832,791900.0],["2011-12-08",22.5442,22.8397,22.0854,22.1476,622000.0],["2011-12-09",22.2332,22.4742,22.1943,22.2332,810800.0],["2011-12-12",22.0387,22.2021,21.7899,21.9532,721400.0],["2011-12-13",22.0629,22.4075,21.6243,21.7339,783100.0],["2011-12-14",21.6164,21.7809,21.4441,21.5929,635800.0],["2011-12-15",21.8201,22.0707,21.7574,22.0002,408500.0],["2011-12-16",22.1255,22.243,21.8279,21.8749,862800.0],["2011-12-19",21.8984,21.9375,21.5303,21.5851,593200.0],["2011-12-20",21.9924,22.1568,21.8357,22.0315,675400.0],["2011-12-21",21.9454,22.0472,21.7417,21.8279,850100.0],["2011-12-22",21.9454,22.149,21.8279,22.0785,1043500.0],["2011-12-23",22.1803,22.1803,22.0237,22.0315,312200.0],["2011-12-27",22.0002,22.1255,21.9767,22.0472,444600.0],["2011-12-28",22.0002,22.0472,21.6869,21.7104,485500.0],["2011-12-29",21.7182,22.0863,21.7104,22.0237,472500.0],["2011-12-30",22.0159,22.0159,21.7574,21.7652,439500.0],["2012-01-03",22.1882,22.196,21.9689,21.9924,809400.0],["2012-01-04",21.9297,21.9297,21.7731,21.8122,594100.0],["2012-01-05",21.7809,21.8436,21.5538,21.7339,581700.0],["2012-01-06",21.8122,21.961,21.6556,21.8827,634600.0],["2012-01-09",21.9767,22.0002,21.6086,21.6086,584800.0],["2012-01-10",21.8201,21.8514,21.6712,21.7182,531300.0],["2012-01-11",21.9297,22.4779,21.9062,22.0159,655200.0],["2012-01-12",22.1177,22.3918,21.961,22.3526,572200.0],["2012-01-13",22.0863,22.3291,21.8671,21.8984,490800.0],["2012-01-17",22.0472,22.29,21.6947,22.0394,478300.0],["2012-01-18",22.0785,22.3683,21.9297,22.3605,504200.0],["2012-01-19",22.4936,23.1123,22.4388,23.081,605400.0],["2012-01-20",23.0967,23.363,23.0419,23.269,614800.0],["2012-01-23",23.363,23.3786,23.0497,23.1123,330300.0],["2012-01-24",23.081,23.7859,23.0027,23.6136,481800.0],["2012-01-25",23.6841,24.0913,23.5431,24.0835,435000.0],["2012-01-26",24.0992,24.1148,23.6919,23.7937,420600.0],["2012-01-27",23.7232,23.8329,23.6606,23.7937,287700.0],["2012-01-30",23.5588,23.8955,23.4178,23.7937,251800.0],["2012-01-31",23.9817,24.3733,23.7859,23.8172,378900.0],["2012-02-01",24.0757,24.389,23.9112,24.2871,427600.0],["2012-02-02",24.3106,24.3106,24.0679,24.1462,255500.0],["2012-02-03",24.5691,24.6631,24.2793,24.4125,552700.0],["2012-02-06",24.4203,24.6474,24.4046,24.4986,280400.0],["2012-02-07",24.1148,24.1148,23.0262,23.5118,1034000.0],["2012-02-08",23.3473,23.6841,23.175,23.4491,596500.0],["2012-02-09",23.5588,23.6293,23.1123,23.3786,373500.0],["2012-02-10",23.2142,23.4883,23.1515,23.3551,246200.0],["2012-02-13",23.4961,23.8955,23.3708,23.8016,457800.0],["2012-02-14",23.7702,23.8799,23.41,23.5666,303400.0],["2012-02-15",23.7389,23.8251,23.2612,23.3003,426200.0],["2012-02-16",23.363,23.966,23.3003,23.966,462200.0],["2012-02-17",24.0757,24.2715,23.9112,24.0287,412100.0],["2012-02-21",24.013,24.0757,23.6919,23.8799,393300.0],["2012-02-22",23.8721,23.9112,23.4961,23.5196,288500.0],["2012-02-23",23.5744,23.8877,23.5744,23.8329,344400.0],["2012-02-24",23.9347,24.1305,23.8016,23.9817,210100.0],["2012-02-27",23.8564,23.9817,23.4961,23.8094,246500.0],["2012-02-28",23.8721,24.0052,23.6606,23.8486,277700.0],["2012-02-29",23.9504,24.0052,23.4648,23.4648,490600.0],["2012-03-01",23.7076,23.7624,23.2533,23.3395,473900.0],["2012-03-02",23.363,23.4256,22.8539,22.8774,514600.0],["2012-03-05",22.8774,23.0967,22.6737,23.034,356800.0],["2012-03-06",22.7912,23.0262,22.6659,22.7286,487700.0],["2012-03-07",22.8304,22.9479,22.6268,22.8774,425500.0],["2012-03-08",23.0575,23.363,22.8226,23.316,361800.0],["2012-03-09",23.3238,23.919,23.2925,23.7076,411800.0],["2012-03-12",23.7154,23.8172,23.4804,23.5744,267700.0],["2012-03-13",23.7086,23.8269,23.5192,23.8269,536200.0],["2012-03-14",23.8348,23.8979,23.6691,23.8348,371100.0],["2012-03-15",23.8506,24.0478,23.5981,24.0399,285300.0],["2012-03-16",24.0636,24.2766,23.7796,23.7953,577000.0],["2012-03-19",23.7796,24.1819,23.677,24.0084,330200.0],["2012-03-20",23.8269,23.9531,23.7559,23.8742,273700.0],["2012-03-21",23.9768,24.0399,23.6691,23.9137,360800.0],["2012-03-22",23.677,23.8032,23.3693,23.5981,312700.0],["2012-03-23",23.6612,23.7243,23.3772,23.7086,294600.0],["2012-03-26",24.0005,24.3555,23.8742,24.1819,696900.0],["2012-03-27",24.2056,24.3634,24.0163,24.0163,419700.0],["2012-03-28",24.0005,24.0636,23.7007,23.7953,564600.0],["2012-03-29",23.7322,24.0478,23.6928,23.9216,441100.0],["2012-03-30",24.1188,24.1583,23.8427,23.9926,480600.0],["2012-04-02",23.9926,24.2608,23.819,24.0952,441600.0],["2012-04-03",24.0241,24.1741,23.7559,23.9295,301300.0],["2012-04-04",23.7243,23.7243,23.3851,23.5192,370400.0],["2012-04-05",23.3851,23.4876,23.322,23.4324,250100.0],["2012-04-09",23.101,23.2352,23.0143,23.101,273600.0],["2012-04-10",23.1011,23.1089,22.7145,22.7145,432800.0],["2012-04-11",22.9433,22.959,22.8012,22.9354,295200.0],["2012-04-12",22.9748,23.0143,22.817,22.9196,640500.0],["2012-04-13",22.8801,22.9117,22.533,22.6513,358600.0],["2012-04-16",22.7381,22.9748,22.4935,22.7381,631000.0],["2012-04-17",22.8565,23.4482,22.8249,23.4009,702400.0],["2012-04-18",23.4009,23.4955,23.2983,23.3614,768300.0],["2012-04-19",23.4719,23.7007,23.3062,23.4166,505200.0],["2012-04-20",23.5902,23.7086,23.4166,23.464,512900.0],["2012-04-23",23.251,23.251,22.9196,23.0774,348900.0],["2012-04-24",22.7381,23.6297,22.391,22.8801,1545000.0],["2012-04-25",23.0695,23.1878,22.7934,22.8328,904800.0],["2012-04-26",22.8407,23.1878,22.6671,23.0932,453300.0],["2012-04-27",23.2352,23.2352,22.9354,23.1089,699500.0],["2012-04-30",23.0537,23.2431,23.0064,23.0695,385200.0],["2012-05-01",23.1089,23.2667,22.8486,22.9196,513800.0],["2012-05-02",22.817,23.0222,22.6987,22.9038,1137300.0],["2012-05-03",22.9354,22.959,22.6434,22.6829,816000.0],["2012-05-04",22.5882,22.6671,22.3594,22.4857,613200.0],["2012-05-07",22.4462,22.5961,22.2884,22.5724,407400.0],["2012-05-08",22.4068,22.6908,22.3436,22.6592,797000.0],["2012-05-09",22.4146,22.7855,22.3594,22.6198,401200.0],["2012-05-10",22.8012,22.8249,22.533,22.6356,401100.0],["2012-05-11",22.5488,22.7539,22.4304,22.7381,515000.0],["2012-05-14",22.5093,22.5172,22.1701,22.4146,455300.0],["2012-05-15",22.3357,22.5803,22.249,22.3831,395400.0],["2012-05-16",22.4935,22.5409,22.2884,22.3279,410100.0],["2012-05-17",22.3121,22.3752,22.0438,22.0517,485800.0],["2012-05-18",22.0123,22.1385,21.7519,21.8071,455800.0],["2012-05-21",21.8229,22.2411,21.6572,22.1543,488200.0],["2012-05-22",22.2332,22.2569,21.7992,21.886,472900.0],["2012-05-23",21.7361,21.9097,21.5941,21.8387,539000.0],["2012-05-24",21.9176,22.0833,21.744,22.0596,427600.0],["2012-05-25",22.1148,22.1148,21.886,22.0359,674300.0],["2012-05-29",22.2095,22.2647,21.9176,22.2016,364800.0],["2012-05-30",22.0833,22.2963,21.9649,22.2174,517500.0],["2012-05-31",22.2805,22.6277,22.1148,22.462,591400.0],["2012-06-01",22.1622,22.5014,21.9649,22.3515,784800.0],["2012-06-04",22.4146,22.6908,22.3042,22.5882,803200.0],["2012-06-05",22.462,22.604,22.3515,22.533,695600.0],["2012-06-06",22.6435,22.7934,22.4699,22.6592,816600.0],["2012-06-07",22.8091,22.9354,22.5172,22.6277,516800.0],["2012-06-08",22.6119,22.7776,22.5488,22.7776,431500.0],["2012-06-11",22.9669,22.9669,22.5882,22.6198,502400.0],["2012-06-12",22.6908,22.8801,22.5488,22.8486,521500.0],["2012-06-13",22.8883,23.1109,22.785,22.8724,596200.0],["2012-06-14",22.944,23.2143,22.8724,23.0712,560300.0],["2012-06-15",23.1745,23.5005,23.103,23.4766,797900.0],["2012-06-18",23.3892,23.6913,23.2779,23.6356,323400.0],["2012-06-19",23.7231,24.0729,23.6674,23.9059,467900.0],["2012-06-20",23.9218,24.1126,23.8741,24.049,498800.0],["2012-06-21",24.0808,24.2875,23.5959,23.6197,434700.0],["2012-06-22",23.7231,24.0331,23.6038,23.9695,406100.0],["2012-06-25",23.7628,23.8662,23.4925,23.5164,224000.0],["2012-06-26",23.6038,23.6118,23.3733,23.4448,262800.0],["2012-06-27",23.5402,23.7628,23.4766,23.5323,366800.0],["2012-06-28",23.3971,23.572,23.1904,23.4448,871600.0],["2012-06-29",23.8026,24.3511,23.7549,24.3511,716700.0],["2012-07-02",24.4386,24.6771,24.2796,24.6373,632500.0],["2012-07-03",24.6771,24.701,24.5261,24.6533,253100.0],["2012-07-05",24.6771,24.8997,24.6453,24.7248,349700.0],["2012-07-06",24.534,24.6612,24.2955,24.375,310500.0],["2012-07-09",24.2716,24.5181,24.2637,24.4863,212600.0],["2012-07-10",24.6374,24.6453,24.0649,24.1444,318900.0],["2012-07-11",24.1842,24.2796,23.9775,24.0888,265300.0],["2012-07-12",23.9218,24.1603,23.8582,24.0331,859900.0],["2012-07-13",24.0331,24.4624,24.0331,24.4227,404700.0],["2012-07-16",24.3034,24.4942,24.1842,24.2398,316400.0],["2012-07-17",24.2478,24.2955,24.0331,24.2637,383100.0],["2012-07-18",24.2239,24.8123,24.1921,24.5817,281100.0],["2012-07-19",24.5738,24.7646,24.3989,24.4784,179300.0],["2012-07-20",24.375,24.3989,24.0172,24.049,302000.0],["2012-07-23",23.8105,23.8105,23.3415,23.3971,484400.0],["2012-07-24",22.8565,23.0314,22.5544,22.6021,1300900.0],["2012-07-25",22.6021,22.7532,22.1013,22.3318,507600.0],["2012-07-26",22.6101,22.6101,22.1728,22.4272,480400.0],["2012-07-27",22.5624,22.9599,22.5067,22.8565,601800.0],["2012-07-30",22.8088,22.9519,22.2841,22.4988,438400.0],["2012-07-31",22.467,22.6498,22.2921,22.4272,420200.0],["2012-08-01",22.5703,22.6339,22.2126,22.2205,781300.0],["2012-08-02",22.1092,22.2603,21.8707,22.1092,760000.0],["2012-08-03",22.3636,22.5783,22.2126,22.2921,488100.0],["2012-08-06",22.2921,22.467,22.1172,22.1728,339200.0],["2012-08-07",22.2205,22.4272,22.1887,22.2205,721000.0],["2012-08-08",22.149,22.3875,22.149,22.2364,474300.0],["2012-08-09",22.4431,22.5147,22.1013,22.2285,336700.0],["2012-08-10",22.2046,22.2285,21.9979,22.1649,336400.0],["2012-08-13",22.0774,22.3875,22.0774,22.3795,491000.0],["2012-08-14",22.4193,22.4511,22.1808,22.2364,351600.0],["2012-08-15",22.141,22.5703,22.141,22.4829,509500.0],["2012-08-16",22.4193,22.5862,22.2205,22.5465,489100.0],["2012-08-17",22.4829,22.5385,22.308,22.5226,301400.0],["2012-08-20",22.4511,22.5862,22.2841,22.4352,323400.0],["2012-08-21",22.4352,22.5306,22.2603,22.3,588300.0],["2012-08-22",22.149,22.3,22.0218,22.2921,406500.0],["2012-08-23",22.2762,22.3795,22.141,22.2682,438500.0],["2012-08-24",22.1649,22.467,22.149,22.3557,315400.0],["2012-08-27",22.3954,22.6101,22.2364,22.3795,399300.0],["2012-08-28",22.3398,22.4908,22.2603,22.4511,352900.0],["2012-08-29",22.4988,22.5226,22.2603,22.4193,299900.0],["2012-08-30",22.308,22.3477,22.1887,22.2285,319900.0],["2012-08-31",22.3875,22.4193,21.9741,22.2523,333700.0],["2012-09-04",22.2921,22.6578,22.0297,22.5703,427500.0],["2012-09-05",22.5147,22.8247,22.4511,22.6975,472400.0],["2012-09-06",22.8168,22.9917,22.6737,22.7214,615700.0],["2012-09-07",22.7214,22.7532,22.5306,22.5465,501100.0],["2012-09-10",22.459,22.785,22.4113,22.7214,524000.0],["2012-09-11",22.6578,22.8486,22.618,22.7373,323700.0],["2012-09-12",22.7132,22.8975,22.6652,22.8655,431500.0],["2012-09-13",22.8254,23.1859,22.6652,23.0818,946200.0],["2012-09-14",23.1939,23.5144,23.1058,23.4583,597800.0],["2012-09-17",23.3542,23.6106,23.0978,23.4984,608700.0],["2012-09-18",23.5064,23.8189,23.3942,23.6426,690700.0],["2012-09-19",23.6586,24.0352,23.5865,23.899,759800.0],["2012-09-20",23.7468,24.1233,23.7227,23.9951,985500.0],["2012-09-21",24.4278,24.6361,24.2435,24.4918,1382300.0],["2012-09-24",24.3797,24.6601,24.3316,24.4117,773100.0],["2012-09-25",24.4678,24.5159,24.0352,24.1393,1254900.0],["2012-09-26",24.2515,24.3396,24.0192,24.0672,461000.0],["2012-09-27",24.1073,24.1313,23.923,24.1153,399900.0],["2012-09-28",24.0432,24.1233,23.923,23.939,481800.0],["2012-10-01",24.0352,24.2996,23.8509,24.0031,563500.0],["2012-10-02",24.0272,24.1714,23.883,24.0512,635900.0],["2012-10-03",24.0752,24.1313,23.8028,23.8749,347900.0],["2012-10-04",23.9871,24.2515,23.8349,24.2515,408500.0],["2012-10-05",24.2835,24.3877,24.1153,24.1714,292200.0],["2012-10-08",24.1393,24.2515,24.0592,24.1954,135200.0],["2012-10-09",24.2034,24.2194,23.6586,23.6666,299600.0],["2012-10-10",23.7548,23.7708,23.4423,23.5865,192400.0],["2012-10-11",23.6666,23.7307,23.5224,23.5865,198500.0],["2012-10-12",23.6346,23.7227,23.25,23.2821,303900.0],["2012-10-15",23.3381,23.3381,23.0577,23.218,454100.0],["2012-10-16",23.2981,23.6346,23.1379,23.6266,451300.0],["2012-10-17",23.6506,23.7067,23.4022,23.6746,354300.0],["2012-10-18",23.6907,23.7468,23.1138,23.1138,347700.0],["2012-10-19",23.0818,23.0818,22.8014,22.9135,369100.0],["2012-10-22",22.5851,22.8334,22.4328,22.8094,538000.0],["2012-10-23",22.6732,23.0337,22.6091,22.8334,487900.0],["2012-10-24",22.8815,22.9456,22.6331,22.7693,305000.0],["2012-10-25",23.2741,23.5865,23.0738,23.3942,718600.0],["2012-10-26",23.3622,23.4663,22.9856,23.0417,333800.0],["2012-10-31",23.3061,23.5064,22.2325,22.8094,751600.0],["2012-11-01",22.8494,23.3542,22.7533,23.1138,888000.0],["2012-11-02",23.258,23.4503,22.8414,22.8575,636100.0],["2012-11-05",22.8334,23.258,22.7693,23.1539,879700.0],["2012-11-06",23.4423,23.6025,23.202,23.5385,1345100.0],["2012-11-07",23.3782,23.5224,23.0177,23.4583,1135200.0],["2012-11-08",23.3942,23.4744,22.9376,23.1459,553400.0],["2012-11-09",23.0898,23.3702,23.0738,23.25,479400.0],["2012-11-12",23.25,23.3382,23.1058,23.1939,446800.0],["2012-11-13",23.1218,23.234,22.9135,23.0738,450600.0],["2012-11-14",23.0738,23.1299,22.8014,22.8414,655200.0],["2012-11-15",22.8735,23.1939,22.7693,23.1379,815400.0],["2012-11-16",23.0658,23.1379,22.8815,22.9696,599000.0],["2012-11-19",23.1779,23.1779,22.9296,23.1379,381700.0],["2012-11-20",23.0417,23.3141,22.8895,23.3141,428700.0],["2012-11-21",23.226,23.234,22.8575,23.0017,922500.0],["2012-11-23",23.1218,23.242,22.9616,23.1539,254300.0],["2012-11-26",23.1379,23.3301,23.0097,23.0978,408800.0],["2012-11-27",23.1379,23.1539,22.7773,22.7854,866200.0],["2012-11-28",22.7613,22.9296,22.5931,22.8254,732000.0],["2012-11-29",22.8334,22.9456,21.9682,22.2245,2597900.0],["2012-11-30",22.4328,22.4489,21.856,21.9361,1269000.0],["2012-12-03",21.9922,22.0242,21.6076,21.8079,657300.0],["2012-12-04",21.8159,21.9682,21.6557,21.9361,498600.0],["2012-12-05",21.9521,22.0483,21.6317,21.6397,859700.0],["2012-12-06",21.6637,22.1524,21.6557,22.0723,626000.0],["2012-12-07",22.0883,22.1524,21.896,22.0883,448800.0],["2012-12-10",22.1284,22.2646,22.0242,22.2406,322100.0],["2012-12-11",22.2966,22.6011,22.2405,22.553,508200.0],["2012-12-12",22.6661,22.771,22.4884,22.5611,433100.0],["2012-12-13",22.5853,22.6822,22.5207,22.5369,448300.0],["2012-12-14",22.4884,22.6903,22.4157,22.5853,426200.0],["2012-12-17",22.6903,22.8518,22.5611,22.7468,486900.0],["2012-12-18",22.5046,22.9971,22.0039,22.9891,923800.0],["2012-12-19",22.9648,23.1748,22.9325,23.0294,544300.0],["2012-12-20",23.0698,23.2555,22.9648,23.2555,557000.0],["2012-12-21",23.1344,23.1667,22.9568,23.0214,868800.0],["2012-12-24",23.0536,23.0536,22.7953,22.8276,119000.0],["2012-12-26",22.8276,22.9083,22.6418,22.7307,212800.0],["2012-12-27",22.7953,22.9002,22.5772,22.8195,391800.0],["2012-12-28",22.6822,22.9083,22.6257,22.6499,228900.0],["2012-12-31",22.6741,23.0698,22.4723,23.0214,343600.0],["2013-01-02",23.2959,23.6027,23.1102,23.5543,1114600.0],["2013-01-03",23.6027,23.8692,23.5866,23.7965,714400.0],["2013-01-04",23.9015,23.9823,23.5704,23.7642,416600.0],["2013-01-07",23.74,23.9903,23.6673,23.9742,368900.0],["2013-01-08",23.9823,24.0549,23.6835,23.7319,335400.0],["2013-01-09",23.7319,23.8046,23.3524,23.6673,590300.0],["2013-01-10",23.8046,23.9661,23.6593,23.8854,275100.0],["2013-01-11",23.9903,24.063,23.8611,23.9903,368300.0],["2013-01-14",23.9177,24.1437,23.9177,23.9823,190700.0],["2013-01-15",23.8369,24.0872,23.7158,23.9742,218500.0],["2013-01-16",23.9742,24.0792,23.8773,23.9823,170700.0],["2013-01-17",24.0792,24.1761,24.0307,24.0307,279000.0],["2013-01-18",24.063,24.2083,24.063,24.1599,350600.0],["2013-01-22",24.1599,24.5879,24.1438,24.5717,517700.0],["2013-01-23",24.5717,24.6282,24.4264,24.499,220700.0],["2013-01-24",24.4748,24.814,24.4748,24.6928,327900.0],["2013-01-25",24.7494,24.8301,24.6121,24.8301,315800.0],["2013-01-28",24.8059,24.9755,24.7817,24.9512,281100.0],["2013-01-29",24.9028,25.032,24.814,25.0239,224200.0],["2013-01-30",24.9916,25.0804,24.8463,24.9755,329700.0],["2013-01-31",24.9432,24.9674,24.6848,24.7171,503400.0],["2013-02-01",24.8463,24.8463,24.5394,24.7332,391100.0],["2013-02-04",24.5959,24.8382,24.4506,24.5071,360400.0],["2013-02-05",24.5717,24.814,24.5717,24.8059,233400.0],["2013-02-06",24.7009,24.8786,24.7009,24.822,232600.0],["2013-02-07",24.8059,24.9835,24.7332,24.9674,333400.0],["2013-02-08",24.9674,25.1612,24.8543,25.0239,357900.0],["2013-02-11",24.927,24.9997,24.6928,24.8382,561600.0],["2013-02-12",23.8208,24.7817,23.7481,24.7494,1029200.0],["2013-02-13",24.7655,25.4357,24.7494,25.4034,725700.0],["2013-02-14",25.2662,25.6134,25.25,25.4196,493900.0],["2013-02-15",25.46,25.6618,25.3711,25.5811,541100.0],["2013-02-19",25.6537,26.0494,25.5891,25.8879,827900.0],["2013-02-20",25.7991,25.7991,24.709,24.7897,735900.0],["2013-02-21",24.3941,24.8301,24.3941,24.7332,351500.0],["2013-02-22",24.8705,24.8705,24.5717,24.8624,377700.0],["2013-02-25",24.9593,25.3146,24.4829,24.5233,717200.0],["2013-02-26",24.5475,24.6686,24.3618,24.499,210600.0],["2013-02-27",24.4344,24.8382,24.4344,24.709,240700.0],["2013-02-28",24.7413,24.8866,24.5879,24.5879,384900.0],["2013-03-01",24.5233,24.6848,24.1437,24.5879,498500.0],["2013-03-04",24.5636,24.604,24.2972,24.5879,258000.0],["2013-03-05",24.7171,25.145,24.6282,24.9997,348300.0],["2013-03-06",25.0239,25.1612,24.8543,24.8947,162000.0],["2013-03-07",24.9835,25.137,24.8624,24.927,234300.0],["2013-03-08",25.0804,25.355,25.0078,25.3469,314300.0],["2013-03-11",25.2742,25.4922,25.25,25.4034,184100.0],["2013-03-12",25.3227,25.6618,25.25,25.5084,255900.0],["2013-03-13",25.6142,25.7037,25.0039,25.5898,206600.0],["2013-03-14",25.6142,25.8013,25.5084,25.8013,155200.0],["2013-03-15",25.785,25.899,25.4514,25.606,536700.0],["2013-03-18",25.2887,25.7606,25.2724,25.5898,287000.0],["2013-03-19",25.6304,26.1431,25.5328,25.8908,546500.0],["2013-03-20",26.0129,26.1186,25.9071,26.0942,319200.0],["2013-03-21",25.9722,26.1186,25.785,25.9315,213000.0],["2013-03-22",25.9152,26.2163,25.8745,26.1105,252100.0],["2013-03-25",26.1837,26.4929,26.078,26.1675,290000.0],["2013-03-26",26.1837,26.4848,26.1512,26.4197,569500.0],["2013-03-27",26.3465,26.436,26.1756,26.3546,355600.0],["2013-03-28",26.4034,26.6475,26.2651,26.4929,414900.0],["2013-04-01",26.5336,26.8021,26.5336,26.7289,443300.0],["2013-04-02",26.7859,26.9079,26.4522,26.5255,445700.0],["2013-04-03",26.5092,26.558,25.9234,26.0047,403700.0],["2013-04-04",26.0129,26.1919,25.8827,26.1105,178300.0],["2013-04-05",25.9885,25.9885,25.6223,25.9071,313000.0],["2013-04-08",25.9559,26.0861,25.7281,26.0698,226600.0],["2013-04-09",26.0373,26.1431,25.7525,25.8094,275800.0],["2013-04-10",25.8745,25.9885,25.5409,25.8908,483400.0],["2013-04-11",25.8339,26.1756,25.8339,26.0536,329000.0],["2013-04-12",26.0454,26.1105,25.8583,25.9641,262300.0],["2013-04-15",25.842,25.8746,24.9958,25.0202,619000.0],["2013-04-16",25.1748,25.1748,24.768,24.9958,526600.0],["2013-04-17",24.8575,24.8982,24.41,24.6378,694800.0],["2013-04-18",24.6785,24.7924,24.3286,24.5076,445500.0],["2013-04-19",24.4669,25.2643,24.353,25.1178,477500.0],["2013-04-22",25.1341,25.1667,24.7761,24.8981,283500.0],["2013-04-23",25.0609,25.2968,24.8331,25.1016,380600.0],["2013-04-24",25.606,26.8916,24.8737,26.6068,1108000.0],["2013-04-25",26.5987,27.0381,26.3383,26.3709,526000.0],["2013-04-26",26.3872,26.5336,26.1837,26.2977,341900.0],["2013-04-29",26.3465,26.7208,26.257,26.3383,515600.0],["2013-04-30",26.3058,26.615,26.1186,26.5011,404000.0],["2013-05-01",26.3953,26.4197,25.7606,25.785,699900.0],["2013-05-02",25.899,26.3953,25.8908,26.3465,251500.0],["2013-05-03",26.5662,26.7858,26.4848,26.6557,368500.0],["2013-05-06",26.6069,26.7696,26.3546,26.5418,211800.0],["2013-05-07",26.5255,26.8509,26.5255,26.794,220900.0],["2013-05-08",26.8265,27.3554,26.7777,27.2659,327100.0],["2013-05-09",27.2659,27.3554,27.0055,27.095,282900.0],["2013-05-10",27.1683,27.4775,27.0869,27.4042,200500.0],["2013-05-13",27.3798,27.6077,27.3066,27.4612,228300.0],["2013-05-14",27.4286,27.6809,27.3066,27.6727,242900.0],["2013-05-15",27.6158,27.8436,27.51,27.7541,154300.0],["2013-05-16",27.6321,27.9087,27.51,27.6483,181600.0],["2013-05-17",27.8273,27.9087,27.7297,27.7948,261800.0],["2013-05-20",27.7053,28.2342,27.6483,28.0389,218500.0],["2013-05-21",28.047,28.3237,27.9413,28.2667,240900.0],["2013-05-22",28.2749,28.6329,27.9331,27.9738,368900.0],["2013-05-23",27.8762,28.3806,27.8518,28.2749,386900.0],["2013-05-24",28.1203,28.3969,27.9575,28.283,262900.0],["2013-05-28",28.4701,28.8688,28.4701,28.8282,460300.0],["2013-05-29",28.6491,28.7061,28.1609,28.4457,276400.0],["2013-05-30",28.4945,28.584,28.3725,28.4457,221000.0],["2013-05-31",28.3074,28.462,27.8029,27.8111,612700.0],["2013-06-03",27.868,27.9901,27.5914,27.8192,592400.0],["2013-06-04",27.8355,28.1365,27.4124,27.51,469500.0],["2013-06-05",27.4368,27.6646,27.331,27.3636,364400.0],["2013-06-06",27.3717,27.5426,27.1439,27.3798,323200.0],["2013-06-07",27.4775,27.8029,27.0137,27.7623,379500.0],["2013-06-10",27.868,28.1447,27.746,28.0796,408500.0],["2013-06-11",27.6483,27.9738,27.5507,27.8355,275700.0],["2013-06-12",27.729,28.0157,27.6962,27.7617,214200.0],["2013-06-13",27.7208,28.3435,27.5569,28.2534,273600.0],["2013-06-14",28.2206,28.3763,27.9994,28.2534,286000.0],["2013-06-17",28.4992,28.5975,28.1469,28.3025,262200.0],["2013-06-18",28.3517,28.5812,28.1714,28.5812,261800.0],["2013-06-19",28.6221,28.6221,28.0567,28.0567,171800.0],["2013-06-20",27.7126,27.8601,27.352,27.5405,439100.0],["2013-06-21",27.6552,27.9994,27.5159,27.6224,648400.0],["2013-06-24",28.1632,28.1632,27.3274,27.4667,317900.0],["2013-06-25",27.6962,27.8519,27.3274,27.8109,305400.0],["2013-06-26",28.0649,28.1141,27.8027,27.9092,246300.0],["2013-06-27",28.0813,28.1141,27.7699,27.8765,352200.0],["2013-06-28",27.8273,28.0321,27.688,27.7208,1688800.0],["2013-07-01",27.9256,28.1714,27.7371,28.0403,624800.0],["2013-07-02",28.0321,28.0895,27.6224,27.7208,378600.0],["2013-07-03",27.5323,27.5896,27.4012,27.4503,266400.0],["2013-07-05",27.8846,27.8846,27.3029,27.6552,393800.0],["2013-07-08",27.7945,27.901,27.5651,27.8027,496400.0],["2013-07-09",27.8601,27.942,27.5487,27.7453,533900.0],["2013-07-10",27.7535,27.8601,27.5487,27.8355,492700.0],["2013-07-11",28.1551,28.2534,27.8846,28.2288,512500.0],["2013-07-12",28.2042,28.4664,28.2042,28.3353,270500.0],["2013-07-15",28.4091,28.5484,28.2124,28.4173,221000.0],["2013-07-16",28.4173,29.0482,28.4009,28.9499,555500.0],["2013-07-17",29.0728,29.2203,28.9663,29.1547,245800.0],["2013-07-18",29.3022,29.63,29.2858,29.4251,401000.0],["2013-07-19",29.4333,29.63,29.2449,29.4661,316400.0],["2013-07-22",29.4251,29.5644,29.2531,29.3596,248300.0],["2013-07-23",29.1056,29.5235,29.1056,29.2121,201200.0],["2013-07-24",29.3186,29.4497,28.9089,28.9663,419700.0],["2013-07-25",28.9335,29.3678,28.8516,29.3678,278100.0],["2013-07-26",29.2531,29.6874,29.1384,29.6054,342800.0],["2013-07-29",29.5481,29.6546,29.1302,29.2039,332800.0],["2013-07-30",29.376,29.376,28.3271,28.5812,535500.0],["2013-07-31",28.8843,29.4989,28.8598,29.4661,628400.0],["2013-08-01",29.671,29.8267,29.376,29.4251,607000.0],["2013-08-02",29.294,29.376,29.1056,29.2039,244700.0],["2013-08-05",29.2039,29.548,29.1629,29.4825,210300.0],["2013-08-06",29.4006,29.4006,29.0892,29.2858,270200.0],["2013-08-07",29.0072,29.2039,28.4173,29.0564,185600.0],["2013-08-08",29.1138,29.4169,28.9745,29.376,230100.0],["2013-08-09",29.2695,29.5808,28.9909,29.2777,160300.0],["2013-08-12",29.1629,29.6136,29.0072,29.6136,224200.0],["2013-08-13",29.589,29.7283,29.1793,29.7119,236500.0],["2013-08-14",29.6792,29.8185,29.5399,29.6628,236300.0],["2013-08-15",29.2776,29.5153,28.7942,28.8515,280300.0],["2013-08-16",28.7123,29.0892,28.532,28.5484,365200.0],["2013-08-19",28.3927,28.8024,28.3271,28.4337,279600.0],["2013-08-20",28.4337,28.7204,28.3845,28.6467,271200.0],["2013-08-21",28.5975,28.7532,28.45,28.5074,236200.0],["2013-08-22",28.5074,28.8352,28.3107,28.7778,151500.0],["2013-08-23",28.8106,28.9745,28.5811,28.9745,230900.0],["2013-08-26",28.9909,29.1711,28.8598,28.9499,147300.0],["2013-08-27",28.7286,28.7778,28.4746,28.4746,259200.0],["2013-08-28",28.4173,28.5975,28.3599,28.3845,135700.0],["2013-08-29",28.3681,28.6877,28.237,28.5812,124500.0],["2013-08-30",28.5729,28.5729,27.8928,27.9502,298500.0],["2013-09-03",28.2452,28.532,27.4831,27.8765,848000.0],["2013-09-04",27.7945,28.2124,27.729,27.8601,539600.0],["2013-09-05",27.8191,28.0403,27.7126,27.7208,424200.0],["2013-09-06",27.8355,28.0977,27.2947,27.8765,324500.0],["2013-09-09",28.0076,28.278,27.8601,28.2288,205600.0],["2013-09-10",28.3189,28.5402,28.1796,28.532,204800.0],["2013-09-11",28.5812,28.7368,28.4582,28.6713,183400.0],["2013-09-12",28.7785,28.8445,28.1185,28.696,204000.0],["2013-09-13",28.7455,28.8693,28.5393,28.8693,351200.0],["2013-09-16",29.1251,29.2158,28.7785,28.8363,216900.0],["2013-09-17",28.7785,29.0508,28.663,29.0178,172700.0],["2013-09-18",29.0673,29.0673,28.564,28.8363,312400.0],["2013-09-19",28.8775,29.0426,28.8033,28.9766,408200.0],["2013-09-20",28.9931,29.1911,28.6795,28.696,768400.0],["2013-09-23",28.7538,29.1333,28.3578,29.0178,683700.0],["2013-09-24",29.0591,29.1168,28.7208,28.762,247700.0],["2013-09-25",28.7455,28.7868,28.4073,28.5228,298300.0],["2013-09-26",28.432,28.8198,28.432,28.63,307300.0],["2013-09-27",28.432,28.4485,28.2835,28.399,438400.0],["2013-09-30",28.2175,28.6713,28.0937,28.5393,490000.0],["2013-10-01",28.5475,28.8693,28.5393,28.6218,791000.0],["2013-10-02",28.432,28.564,28.1762,28.4073,344400.0],["2013-10-03",28.2752,28.3578,27.9287,28.2175,373500.0],["2013-10-04",28.2835,28.5063,28.2092,28.4155,213100.0],["2013-10-07",28.1102,28.3578,28.036,28.168,283000.0],["2013-10-08",28.2505,28.3908,27.9782,28.0112,315700.0],["2013-10-09",27.9122,28.894,27.9122,28.7208,619700.0],["2013-10-10",29.0591,29.2241,28.927,29.0261,365100.0],["2013-10-11",28.9023,29.4634,28.828,29.4468,216500.0],["2013-10-14",29.4304,29.6366,29.2983,29.6284,281400.0],["2013-10-15",29.6036,29.7604,29.3974,29.4799,330600.0],["2013-10-16",29.7604,29.8099,29.5046,29.7356,438600.0],["2013-10-17",29.7274,30.4287,29.7109,30.3544,523200.0],["2013-10-18",30.6102,30.7505,30.4699,30.7422,484300.0],["2013-10-21",30.767,30.9402,30.6185,30.7257,330700.0],["2013-10-22",30.767,31.1218,30.767,30.8577,309200.0],["2013-10-23",30.833,30.9567,30.5607,30.734,379200.0],["2013-10-24",30.8825,30.9485,30.6515,30.7917,299800.0],["2013-10-25",30.9155,31.1135,30.5937,30.7505,198300.0],["2013-10-28",30.8,30.932,30.6597,30.9237,210700.0],["2013-10-29",30.9155,31.196,30.8247,31.1878,283700.0],["2013-10-30",31.163,31.2125,30.8247,30.8742,190800.0],["2013-10-31",30.8165,31.1217,30.7422,30.8742,398100.0],["2013-11-01",30.8412,31.0723,30.5607,30.9485,378800.0],["2013-11-04",30.9732,31.526,30.899,31.4105,544400.0],["2013-11-05",30.8412,30.8412,30.2059,30.4699,824900.0],["2013-11-06",30.5772,30.5937,30.2637,30.4122,293200.0],["2013-11-07",30.4947,30.5937,30.1647,30.2224,397400.0],["2013-11-08",30.1977,30.9567,30.1647,30.899,334300.0],["2013-11-11",30.8247,31.097,30.7257,30.7752,338000.0],["2013-11-12",30.7835,30.965,30.734,30.9485,308700.0],["2013-11-13",30.8247,31.1383,30.6927,31.1218,170600.0],["2013-11-14",31.2043,31.46,31.031,31.2868,202400.0],["2013-11-15",31.3198,31.3445,30.9567,31.1547,280200.0],["2013-11-18",31.196,31.2538,30.734,30.8,193100.0],["2013-11-19",30.8577,30.9485,30.701,30.7505,232700.0],["2013-11-20",30.8412,31.0805,30.7505,30.965,278900.0],["2013-11-21",31.1465,31.559,31.0887,31.3115,383500.0],["2013-11-22",31.3775,31.46,31.229,31.427,218600.0],["2013-11-25",31.526,31.625,31.3198,31.3693,207200.0],["2013-11-26",31.328,31.5343,31.2373,31.3445,204400.0],["2013-11-27",31.361,31.5838,31.295,31.5425,171400.0],["2013-11-29",31.7075,31.8066,31.3693,31.493,146300.0],["2013-12-02",31.5095,31.7158,31.2373,31.526,329800.0],["2013-12-03",31.3858,31.6333,31.2868,31.4683,414000.0],["2013-12-04",31.4105,31.4105,30.6267,30.6927,396200.0],["2013-12-05",30.6185,30.6185,30.1234,30.2554,1091500.0],["2013-12-06",30.6102,30.7422,30.3957,30.569,702700.0],["2013-12-09",30.6762,30.7835,30.4534,30.7092,334700.0],["2013-12-10",30.7257,30.9155,30.635,30.6927,383900.0],["2013-12-11",30.7752,30.7752,29.9914,30.0657,424000.0],["2013-12-12",30.0906,30.157,29.6836,29.7251,330200.0],["2013-12-13",29.8497,29.9328,29.4344,29.5258,456500.0],["2013-12-16",29.5424,29.7833,29.4344,29.5424,582300.0],["2013-12-17",29.5922,29.5922,29.1188,29.2766,349400.0],["2013-12-18",29.368,29.8746,29.1853,29.8746,280400.0],["2013-12-19",29.8746,29.9577,29.5092,29.6005,280000.0],["2013-12-20",29.5092,30.0906,29.5092,29.8248,881700.0],["2013-12-23",29.8082,30.1736,29.6587,30.157,362300.0],["2013-12-24",30.2401,30.4062,30.1404,30.3231,126100.0],["2013-12-26",30.4726,30.5972,30.2484,30.265,154100.0],["2013-12-27",30.2401,30.3563,30.1902,30.3065,147900.0],["2013-12-30",30.3397,30.5806,30.2152,30.4311,189500.0],["2013-12-31",30.5391,30.5972,30.3397,30.3647,208500.0],["2014-01-02",30.3314,30.3314,29.8912,30.0657,360500.0],["2014-01-03",30.0158,30.3065,29.8414,29.8663,440600.0],["2014-01-06",30.0657,30.1736,29.559,29.9079,668500.0],["2014-01-07",29.966,30.6636,29.9079,30.5058,511200.0],["2014-01-08",30.5058,31.1869,30.3813,30.7716,422200.0],["2014-01-09",31.0291,31.2367,30.8048,31.0291,513900.0],["2014-01-10",31.1121,31.4776,30.9377,31.1371,301500.0],["2014-01-13",31.0789,31.2284,30.4394,30.6304,316900.0],["2014-01-14",30.6553,30.8796,30.5224,30.8048,290100.0],["2014-01-15",30.8048,31.0457,30.6886,30.9128,295500.0],["2014-01-16",30.9211,31.0208,30.8464,30.9211,314300.0],["2014-01-17",30.863,31.0291,30.5058,30.5225,361000.0],["2014-01-21",30.7301,30.8048,30.4145,30.647,449800.0],["2014-01-22",30.6803,30.6803,30.3314,30.5225,383900.0],["2014-01-23",30.4809,30.5474,29.7667,29.8082,547700.0],["2014-01-24",29.5922,29.6089,29.2102,29.3763,685500.0],["2014-01-27",29.4843,29.4843,29.0773,29.1521,351400.0],["2014-01-28",29.1853,29.3265,29.0109,29.2019,401300.0],["2014-01-29",29.0275,29.2019,28.7285,28.8281,288600.0],["2014-01-30",28.9943,29.3763,28.8115,29.1936,285200.0],["2014-01-31",28.7285,28.9776,28.6703,28.77,376600.0],["2014-02-03",28.6787,28.8281,27.7567,28.1139,948900.0],["2014-02-04",28.1637,28.3797,27.8481,27.9146,780100.0],["2014-02-05",27.7484,27.9312,27.4993,27.6239,619900.0],["2014-02-06",27.7069,28.064,27.0176,27.8896,693100.0],["2014-02-07",28.0142,28.3298,27.8896,28.2883,648000.0],["2014-02-10",28.2385,28.7783,28.1471,28.6288,797800.0],["2014-02-11",29.069,29.4594,28.7949,29.3597,604200.0],["2014-02-12",29.5009,29.8746,29.1271,29.26,532300.0],["2014-02-13",29.2434,29.6089,29.0358,29.4428,374100.0],["2014-02-14",29.368,29.5258,29.2268,29.3182,378700.0],["2014-02-18",29.3763,29.6753,29.3182,29.4344,698900.0],["2014-02-19",29.4178,29.4511,28.5458,28.5707,640200.0],["2014-02-20",28.687,29.1604,28.5873,29.0275,463400.0],["2014-02-21",29.0939,29.3099,29.0275,29.0607,388800.0],["2014-02-24",29.0939,29.4178,29.0524,29.0524,467800.0],["2014-02-25",29.0524,29.0773,28.7202,28.7534,481100.0],["2014-02-26",28.7451,28.9444,28.6537,28.7451,479100.0],["2014-02-27",28.7368,28.8946,28.687,28.8614,335800.0],["2014-02-28",28.9029,29.0026,28.6454,28.8365,476600.0],["2014-03-03",28.7202,29.069,28.4959,28.5873,886100.0],["2014-03-04",28.9444,29.6587,28.9278,29.5839,1662500.0],["2014-03-05",29.5922,29.6504,29.1853,29.2185,424000.0],["2014-03-06",29.2434,29.3431,29.0856,29.1936,245700.0],["2014-03-07",29.3846,29.4095,29.0275,29.26,257700.0],["2014-03-10",29.2517,29.4427,29.1437,29.3763,626200.0],["2014-03-11",29.4677,29.6255,29.1521,29.2434,380000.0],["2014-03-12",29.2434,29.3348,29.1188,29.3016,435800.0],["2014-03-13",29.2765,29.5692,29.2346,29.2848,723900.0],["2014-03-14",29.3016,29.678,29.1928,29.3768,613900.0],["2014-03-17",29.4605,29.7114,29.335,29.4605,248300.0],["2014-03-18",29.4605,29.7198,29.4521,29.5692,270000.0],["2014-03-19",29.5358,29.6612,29.2012,29.3099,247500.0],["2014-03-20",29.2681,29.335,29.1175,29.2765,198200.0],["2014-03-21",29.3852,29.6947,28.9753,29.0255,702300.0],["2014-03-24",29.059,29.1761,28.3814,28.5906,445500.0],["2014-03-25",28.6407,28.9335,28.4233,28.5989,385800.0],["2014-03-26",28.8164,28.9001,28.4484,28.4484,362500.0],["2014-03-27",28.44,28.5989,28.3062,28.3982,386400.0],["2014-03-28",28.3982,28.9,28.3982,28.8917,463100.0],["2014-03-31",29.059,29.4354,28.9586,29.3015,518500.0],["2014-04-01",29.3183,29.8871,29.0506,29.8536,535800.0],["2014-04-02",29.8536,29.954,29.5525,29.586,483500.0],["2014-04-03",29.6612,29.8202,29.5107,29.77,330800.0],["2014-04-04",30.0126,30.1046,29.2514,29.3601,407500.0],["2014-04-07",29.2514,29.3099,28.8582,29.0172,378000.0],["2014-04-08",28.967,29.2848,28.8164,29.1008,352300.0],["2014-04-09",29.243,29.2681,28.9251,29.2263,293500.0],["2014-04-10",29.2848,29.3936,28.7578,28.8666,562300.0],["2014-04-11",28.6993,28.875,28.2309,28.256,381000.0],["2014-04-14",28.4065,28.6658,28.1305,28.6407,510800.0],["2014-04-15",28.6156,28.9502,28.2727,28.7746,387600.0],["2014-04-16",28.9419,29.0506,28.5989,28.7244,258500.0],["2014-04-17",28.7244,28.9502,28.6407,28.8666,395900.0],["2014-04-21",28.9,28.9753,28.7328,28.8582,145900.0],["2014-04-22",28.8917,29.4939,28.8917,29.4354,556700.0],["2014-04-23",29.3517,29.7783,29.2932,29.7031,545200.0],["2014-04-24",29.8453,29.954,29.4019,29.4605,397000.0],["2014-04-25",29.3685,29.5609,29.1593,29.2179,521800.0],["2014-04-28",29.2597,29.7616,29.1426,29.6194,468100.0],["2014-04-29",28.2978,29.2346,28.1556,28.5069,673400.0],["2014-04-30",28.4233,28.5571,27.7959,28.0552,504000.0],["2014-05-01",27.8377,28.2058,27.6286,27.7541,752100.0],["2014-05-02",27.6872,27.7206,26.9343,26.9511,1010600.0],["2014-05-05",26.7838,27.3526,26.5245,27.294,996300.0],["2014-05-06",27.3108,27.386,27.0598,27.2857,853500.0],["2014-05-07",27.2773,27.386,27.0013,27.11,562000.0],["2014-05-08",27.0598,27.7541,27.0264,27.2606,629800.0],["2014-05-09",27.2689,27.913,27.2187,27.8879,531500.0],["2014-05-12",28.0218,28.44,27.9967,28.0301,573000.0],["2014-05-13",28.0552,28.3229,28.0218,28.1556,501300.0],["2014-05-14",28.1389,28.2476,27.6621,27.6955,395900.0],["2014-05-15",27.6035,27.7625,27.2773,27.5366,508400.0],["2014-05-16",27.6453,27.6621,27.0013,27.3442,920000.0],["2014-05-19",27.3609,27.7875,27.1769,27.4781,848800.0],["2014-05-20",27.478,27.5199,27.1769,27.4613,742300.0],["2014-05-21",27.6119,28.0803,27.5115,27.8712,481200.0],["2014-05-22",27.8545,28.1807,27.8294,28.0134,395400.0],["2014-05-23",28.0719,28.256,28.0552,28.164,325700.0],["2014-05-27",28.3062,28.532,28.2225,28.532,310000.0],["2014-05-28",28.6156,28.6742,28.4484,28.5487,299200.0],["2014-05-29",28.6909,28.808,28.5738,28.6658,312200.0],["2014-05-30",28.7328,29.0339,28.6407,29.0088,509500.0],["2014-06-02",28.9921,29.1092,28.7077,28.8833,321800.0],["2014-06-03",28.7244,28.9502,28.6073,28.875,465300.0],["2014-06-04",28.8415,28.9837,28.7328,28.875,247500.0],["2014-06-05",28.9252,29.2597,28.7579,29.1426,352800.0],["2014-06-06",29.2765,29.5441,29.2012,29.5358,412600.0],["2014-06-09",29.4939,29.6947,29.3517,29.6111,773100.0],["2014-06-10",29.5107,29.7114,29.4939,29.6361,292800.0],["2014-06-11",29.586,29.586,29.0172,29.0673,287000.0],["2014-06-12",28.9325,28.9662,28.6882,28.8062,310500.0],["2014-06-13",28.7809,28.9241,28.7135,28.823,290700.0],["2014-06-16",28.7725,28.9915,28.486,28.7725,342400.0],["2014-06-17",28.8062,29.2274,28.7556,29.0505,310400.0],["2014-06-18",29.0589,29.5476,29.0252,29.4802,448900.0],["2014-06-19",29.5476,29.7161,29.3032,29.4044,324400.0],["2014-06-20",29.4549,29.7919,29.3707,29.5392,884000.0],["2014-06-23",29.4718,29.5813,29.219,29.3538,208800.0],["2014-06-24",29.278,29.6234,29.1095,29.3622,357500.0],["2014-06-25",29.3201,29.834,29.3201,29.8088,337800.0],["2014-06-26",29.7077,29.9436,29.4886,29.556,569000.0],["2014-06-27",29.3622,29.556,29.1263,29.1432,885900.0],["2014-06-30",29.1347,29.1684,28.5702,28.6292,743800.0],["2014-07-01",28.7556,29.6571,28.7556,29.497,855900.0],["2014-07-02",29.5223,29.6066,28.9915,29.0758,527400.0],["2014-07-03",29.2274,29.4465,28.9578,29.4212,145000.0],["2014-07-07",29.3707,29.4044,29.2022,29.3707,399000.0],["2014-07-08",29.3791,29.5392,29.1853,29.4212,532100.0],["2014-07-09",29.4549,29.497,28.9325,29.0168,303500.0],["2014-07-10",28.6461,28.8988,28.4776,28.7893,311800.0],["2014-07-11",28.6714,28.8314,28.4776,28.604,342400.0],["2014-07-14",28.7388,28.7725,28.6292,28.6629,246600.0],["2014-07-15",28.6545,28.823,28.3512,28.7809,312000.0],["2014-07-16",28.8736,29.1769,28.6377,28.9747,459800.0],["2014-07-17",28.8399,29.2021,28.6798,28.9747,693900.0],["2014-07-18",28.9915,29.3285,28.8567,29.3033,478300.0],["2014-07-21",29.1348,29.2022,28.7388,28.9494,275400.0],["2014-07-22",29.0589,29.4128,28.9578,29.2106,311600.0],["2014-07-23",29.3454,29.4212,29.1853,29.3285,246700.0],["2014-07-24",29.3285,29.4465,29.0168,29.0421,269100.0],["2014-07-25",28.882,29.0842,28.8314,29.0168,277400.0],["2014-07-28",29.0168,29.5392,28.823,29.4549,482100.0],["2014-07-29",27.2475,28.3765,26.8936,28.2417,2607500.0],["2014-07-30",28.2585,28.4102,28.0984,28.3512,613400.0],["2014-07-31",28.0732,28.2669,27.871,27.8794,729700.0],["2014-08-01",27.871,28.0058,27.357,27.4244,700600.0],["2014-08-04",27.5424,27.5508,27.0705,27.5171,845600.0],["2014-08-05",27.3907,27.9636,27.3907,27.8035,1017300.0],["2014-08-06",27.7024,28.0395,27.6182,27.8962,386100.0],["2014-08-07",27.9973,28.0816,27.8878,28.0647,764200.0],["2014-08-08",28.0142,28.1995,27.8288,28.0142,306400.0],["2014-08-11",28.0479,28.2164,27.8878,28.0563,375400.0],["2014-08-12",27.9383,28.2164,27.8878,27.9973,290400.0],["2014-08-13",28.031,28.3006,28.031,28.1237,264100.0],["2014-08-14",28.208,28.3681,28.0816,28.3596,192400.0],["2014-08-15",28.5618,28.5618,28.031,28.208,377900.0],["2014-08-18",28.4607,28.6377,28.368,28.4944,235300.0],["2014-08-19",28.6124,28.7809,28.4691,28.7809,291100.0],["2014-08-20",28.6798,28.8062,28.545,28.7809,256600.0],["2014-08-21",28.7388,28.9662,28.6966,28.9578,286300.0],["2014-08-22",28.9494,29.0673,28.8988,28.9831,378400.0],["2014-08-25",29.0421,29.1684,28.8651,28.9747,300900.0],["2014-08-26",28.9578,29.1095,28.823,28.9662,356500.0],["2014-08-27",28.8988,29.1516,28.8314,29.1516,349900.0],["2014-08-28",29.1179,29.1769,28.8567,28.8736,257600.0],["2014-08-29",28.9157,29.0421,28.8483,28.9831,232000.0],["2014-09-02",28.9662,28.9915,28.6208,28.8567,494100.0],["2014-09-03",28.9662,28.9662,28.6461,28.7219,527200.0],["2014-09-04",28.8483,28.9578,28.7219,28.882,239800.0],["2014-09-05",28.8567,28.9662,28.6714,28.9494,161100.0],["2014-09-08",28.9494,29.0421,28.9157,29.0252,379700.0],["2014-09-09",28.9073,29.2021,28.8146,29.1516,502300.0],["2014-09-10",29.1516,29.3033,29.0252,29.2443,391200.0],["2014-09-11",29.1934,29.3631,29.0915,29.3461,495100.0],["2014-09-12",29.3207,29.3631,29.1764,29.2528,575900.0],["2014-09-15",29.1934,29.2528,29.0406,29.1679,537900.0],["2014-09-16",29.0745,29.2867,29.0151,29.2273,539500.0],["2014-09-17",29.2273,29.3122,28.9897,29.2188,394000.0],["2014-09-18",29.3037,29.6346,29.1934,29.4479,364000.0],["2014-09-19",29.5074,29.6431,29.0236,29.0406,678400.0],["2014-09-22",28.8709,28.9897,28.3023,28.3787,591800.0],["2014-09-23",28.2429,28.2598,28.0222,28.0392,478900.0],["2014-09-24",28.1241,28.3447,27.9374,28.3277,478900.0],["2014-09-25",28.2514,28.2514,27.8101,27.9374,419900.0],["2014-09-26",27.9374,28.0562,27.7846,28.0562,288600.0],["2014-09-29",27.8949,28.0986,27.6743,28.0562,264200.0],["2014-09-30",28.0647,28.1835,27.7761,27.7846,472500.0],["2014-10-01",27.8186,27.8186,27.2415,27.3518,628400.0],["2014-10-02",27.3603,27.7167,27.2669,27.547,379100.0],["2014-10-03",27.827,27.9204,27.5555,27.6318,363700.0],["2014-10-06",27.7167,27.7931,27.4282,27.4536,368800.0],["2014-10-07",27.3009,27.3179,27.0802,27.1142,682200.0],["2014-10-08",27.1481,27.9034,27.1396,27.878,534600.0],["2014-10-09",27.7931,27.8949,27.1736,27.199,741700.0],["2014-10-10",27.1566,27.7082,27.1566,27.1736,398000.0],["2014-10-13",27.2584,27.6234,27.199,27.4027,437700.0],["2014-10-14",27.6149,27.9458,27.4536,27.5046,492600.0],["2014-10-15",27.0972,27.4197,26.8935,27.3094,710800.0],["2014-10-16",27.0123,27.6997,27.0038,27.3603,570800.0],["2014-10-17",27.6997,27.6997,26.7747,26.919,683200.0],["2014-10-20",26.919,27.4367,26.7747,27.4282,446600.0],["2014-10-21",27.6997,28.4381,27.6913,28.3617,536300.0],["2014-10-22",28.4126,28.7011,28.2938,28.3192,521300.0],["2014-10-23",28.6927,28.7436,28.3787,28.4975,691800.0],["2014-10-24",28.6163,28.7436,28.489,28.6332,528700.0],["2014-10-27",28.5738,28.8454,28.5144,28.6672,663000.0],["2014-10-28",28.2174,28.6333,27.4452,28.0222,1147000.0],["2014-10-29",28.1495,28.3277,27.5724,27.6488,1031600.0],["2014-10-30",27.6234,28.0562,27.5894,28.0477,701400.0],["2014-10-31",28.455,28.7266,28.2259,28.2768,852800.0],["2014-11-03",28.2768,28.3702,27.9543,28.1071,596300.0],["2014-11-04",28.1071,28.5314,28.0137,28.4975,400800.0],["2014-11-05",28.6842,28.7775,28.506,28.5993,328700.0],["2014-11-06",28.7351,29.0576,28.7181,29.0406,288200.0],["2014-11-07",29.0576,29.083,28.7606,28.8115,390800.0],["2014-11-10",28.8539,28.8794,28.5229,28.7521,501300.0],["2014-11-11",28.7351,28.82,28.5993,28.786,291700.0],["2014-11-12",28.6672,28.8963,28.6672,28.8284,337900.0],["2014-11-13",28.8115,28.9727,28.769,28.8624,274400.0],["2014-11-14",28.8794,28.9048,28.5908,28.6332,589300.0],["2014-11-17",28.5314,28.6587,28.2429,28.3192,548100.0],["2014-11-18",28.3108,28.5908,28.2089,28.2598,512200.0],["2014-11-19",28.2344,28.2344,27.9204,28.0307,410700.0],["2014-11-20",27.9628,28.2514,27.8016,28.175,481800.0],["2014-11-21",28.4975,28.4975,28.2174,28.2768,505700.0],["2014-11-24",28.2853,28.9048,28.2259,28.8793,378900.0],["2014-11-25",29.0151,29.0151,28.7351,28.9472,291000.0],["2014-11-26",28.9557,29.1255,28.8624,29.0067,290200.0],["2014-11-28",29.1085,29.6431,28.9897,29.0321,411000.0],["2014-12-01",29.0067,29.5243,28.8624,29.3885,518200.0],["2014-12-02",29.431,29.6092,29.3122,29.4564,362900.0],["2014-12-03",29.448,29.6516,29.3631,29.6092,394700.0],["2014-12-04",29.6262,29.8468,29.4904,29.6941,456100.0],["2014-12-05",29.5413,30.1269,29.3801,30.0165,647100.0],["2014-12-08",30.1099,30.1099,29.4989,29.6177,503600.0],["2014-12-09",29.2782,29.7025,29.0236,29.6856,496600.0],["2014-12-10",29.6771,29.7025,28.8624,28.9133,362500.0],["2014-12-11",29.2809,29.469,29.0757,29.1527,231000.0],["2014-12-12",28.8877,29.1099,28.5713,28.6226,349700.0],["2014-12-15",28.7851,28.8535,28.2294,28.4345,320300.0],["2014-12-16",28.3918,29.0244,28.2892,28.4004,399100.0],["2014-12-17",28.52,29.1954,28.2721,29.1783,358600.0],["2014-12-18",29.5374,29.6229,29.2895,29.5374,280100.0],["2014-12-19",29.5203,29.7768,29.204,29.6998,679800.0],["2014-12-22",29.6314,30.0247,29.6314,30.0076,205400.0],["2014-12-23",30.247,30.4009,29.7768,30.1786,556900.0],["2014-12-24",30.1786,30.3667,30.1187,30.1871,153400.0],["2014-12-26",30.2812,30.4009,30.1444,30.2641,162500.0],["2014-12-29",30.1871,30.418,30.1358,30.247,270500.0],["2014-12-30",30.1957,30.418,30.1102,30.1957,167900.0],["2014-12-31",30.3752,30.4949,29.999,30.0161,390100.0],["2015-01-02",30.2213,30.341,29.6742,29.8452,356500.0],["2015-01-05",29.6229,30.076,29.5203,29.8452,455400.0],["2015-01-06",29.9221,30.0845,29.0843,29.2724,328600.0],["2015-01-07",29.5032,29.905,29.3921,29.8965,305500.0],["2015-01-08",30.1957,30.418,30.0332,30.3581,509400.0],["2015-01-09",30.2726,30.3496,30.0845,30.1957,247100.0],["2015-01-12",30.2555,30.3923,30.0076,30.2213,328100.0],["2015-01-13",30.4778,30.7514,30.076,30.3667,346000.0],["2015-01-14",30.0503,30.3496,29.905,30.1016,168300.0],["2015-01-15",30.17,30.17,29.4604,29.5288,379400.0],["2015-01-16",29.375,29.9136,29.3664,29.8708,257800.0],["2015-01-20",29.9563,30.0076,29.3579,29.563,183500.0],["2015-01-21",29.563,29.6229,29.2638,29.4861,273600.0],["2015-01-22",29.7169,30.3496,29.3237,30.341,481500.0],["2015-01-23",30.2213,30.3325,29.999,30.1871,181900.0],["2015-01-26",30.1102,30.3752,29.7939,30.3752,233000.0],["2015-01-27",30.1444,30.5205,30.0161,30.3752,277800.0],["2015-01-28",30.5633,30.7086,29.6571,29.7511,246500.0],["2015-01-29",29.8623,29.9734,29.5716,29.9136,275100.0],["2015-01-30",29.8024,29.9307,29.2296,29.2638,240700.0],["2015-02-02",29.4348,29.7511,28.939,29.6571,263200.0],["2015-02-03",29.9221,30.0674,29.7169,29.999,284100.0],["2015-02-04",29.9221,30.2983,29.8879,29.9819,277800.0],["2015-02-05",30.1529,30.6659,30.1273,30.5889,245200.0],["2015-02-06",30.7514,31.0762,30.4522,30.5804,475800.0],["2015-02-09",30.5718,30.6744,30.2128,30.3496,381200.0],["2015-02-10",30.512,30.6231,30.2726,30.5975,446500.0],["2015-02-11",30.6231,30.7343,30.3923,30.6146,314500.0],["2015-02-12",30.8198,30.8198,30.512,30.7428,301500.0],["2015-02-13",30.7856,30.9395,30.4778,30.7685,404500.0],["2015-02-17",30.9309,30.9651,30.4607,30.4607,555100.0],["2015-02-18",30.2128,30.6488,29.2724,29.7597,851400.0],["2015-02-19",29.7169,29.7511,29.1698,29.5887,627400.0],["2015-02-20",29.5716,30.1016,29.2553,30.0931,459200.0],["2015-02-23",30.0674,30.3068,29.7853,30.2983,471700.0],["2015-02-24",30.3154,30.5462,30.1957,30.512,310100.0],["2015-02-25",30.4351,30.5633,30.3154,30.5462,315400.0],["2015-02-26",30.4949,30.7343,30.4607,30.6915,272100.0],["2015-02-27",30.5548,30.6659,30.4265,30.4864,270700.0],["2015-03-02",30.5633,30.8283,30.3838,30.6744,220100.0],["2015-03-03",30.5376,30.5376,30.0418,30.2042,335900.0],["2015-03-04",30.0845,30.1957,29.7853,29.8965,345900.0],["2015-03-05",29.8965,29.9563,29.4006,29.4519,540600.0],["2015-03-06",29.2553,29.3066,28.7167,28.9304,466300.0],["2015-03-09",28.9988,29.0757,28.7851,28.9389,370000.0],["2015-03-10",28.6226,28.8278,28.4431,28.5713,323700.0],["2015-03-11",28.5713,28.7509,28.3833,28.5628,435500.0],["2015-03-12",28.8841,29.0392,28.6946,29.0392,308000.0],["2015-03-13",29.0305,29.065,28.4189,28.7807,347800.0],["2015-03-16",28.9444,29.3148,28.7893,28.9789,361200.0],["2015-03-17",28.8324,29.0392,28.7377,28.9444,410000.0],["2015-03-18",28.8583,29.3837,28.6774,29.2459,464500.0],["2015-03-19",29.1253,29.5388,29.1253,29.4354,391700.0],["2015-03-20",29.5991,29.668,29.3148,29.4613,814400.0],["2015-03-23",29.4785,29.7197,29.4182,29.5905,382000.0],["2015-03-24",29.6508,29.7025,29.4268,29.4871,291600.0],["2015-03-25",29.4785,29.7972,29.1684,29.2115,466000.0],["2015-03-26",29.1684,29.2804,28.9789,29.0822,361600.0],["2015-03-27",29.1425,29.4526,29.0995,29.4182,255800.0],["2015-03-30",29.6163,29.892,29.4785,29.6508,471000.0],["2015-03-31",29.556,29.668,29.0909,29.1512,600900.0],["2015-04-01",29.1684,29.1684,28.6601,28.8583,575500.0],["2015-04-02",28.9272,29.2028,28.8583,29.0306,318200.0],["2015-04-06",28.953,29.0736,28.8152,28.9961,426500.0],["2015-04-07",29.0392,29.2373,28.953,29.0306,433400.0],["2015-04-08",29.0219,29.1339,28.6515,28.7204,677600.0],["2015-04-09",28.729,28.9616,28.6257,28.8927,635700.0],["2015-04-10",28.9961,29.1684,28.8066,28.953,345600.0],["2015-04-13",28.9875,29.1167,28.8583,28.8841,408800.0],["2015-04-14",28.8583,28.8755,28.4362,28.729,540500.0],["2015-04-15",28.8152,28.9789,28.4189,28.4448,480000.0],["2015-04-16",28.3759,28.574,28.2466,28.5481,726900.0],["2015-04-17",28.3156,28.5051,28.2466,28.3586,394700.0],["2015-04-20",28.5309,28.798,28.3931,28.4275,419800.0],["2015-04-21",28.5137,28.6687,28.4448,28.6601,1111400.0],["2015-04-22",28.6515,28.8583,28.4103,28.8066,673500.0],["2015-04-23",28.7377,28.8496,28.5998,28.7463,485000.0],["2015-04-24",28.8238,29.177,28.7549,29.0392,682900.0],["2015-04-27",29.0736,29.2114,28.5654,28.7893,671400.0],["2015-04-28",28.35,31.1583,28.35,30.1504,2626500.0],["2015-04-29",30.0815,30.1332,29.3837,29.5216,718900.0],["2015-04-30",29.3751,29.7111,28.9875,29.0478,669500.0],["2015-05-01",29.065,29.2028,28.8238,29.0564,417800.0],["2015-05-04",29.0392,29.444,29.0392,29.2631,391000.0],["2015-05-05",29.289,29.4182,28.841,28.8841,354900.0],["2015-05-06",29.0306,29.1167,28.6515,28.8152,388300.0],["2015-05-07",28.7807,29.2459,28.6601,28.9444,336400.0],["2015-05-08",29.1425,29.2976,28.8496,28.8927,427100.0],["2015-05-11",28.8496,29.0133,28.6946,28.7463,359300.0],["2015-05-12",28.5998,28.9099,28.3328,28.7807,411100.0],["2015-05-13",28.7807,29.065,28.6429,28.6687,322600.0],["2015-05-14",28.7377,29.0047,28.6171,28.9875,320400.0],["2015-05-15",28.9702,29.2459,28.7204,29.0133,312100.0],["2015-05-18",28.9444,29.4268,28.91,29.289,375000.0],["2015-05-19",29.2631,29.3407,29.1942,29.2545,359600.0],["2015-05-20",29.3751,29.4699,29.2115,29.3234,244200.0],["2015-05-21",29.3665,29.5388,29.2201,29.4096,432700.0],["2015-05-22",29.3321,29.7197,29.3321,29.4613,338500.0],["2015-05-26",29.3407,29.3751,28.9702,28.9875,305800.0],["2015-05-27",28.9616,29.2028,28.729,29.177,316800.0],["2015-05-28",29.0822,29.3579,28.9272,29.1081,690100.0],["2015-05-29",29.0133,29.1081,28.5912,28.7032,450100.0],["2015-06-01",28.8066,29.1167,28.574,28.8583,333800.0],["2015-06-02",28.7549,28.9444,28.5309,28.6774,321200.0],["2015-06-03",28.6946,28.9013,28.462,28.7807,317200.0],["2015-06-04",28.686,28.7807,28.5051,28.5826,357600.0],["2015-06-05",28.5826,28.5998,28.2294,28.5223,430900.0],["2015-06-08",28.5395,28.574,28.3156,28.3242,308300.0],["2015-06-09",28.3155,28.5481,28.2466,28.35,317000.0],["2015-06-10",28.4362,29.065,28.35,29.0478,860200.0],["2015-06-11",29.1545,29.5451,29.0243,29.5278,779400.0],["2015-06-12",29.3976,29.5798,29.3108,29.5017,590400.0],["2015-06-15",29.3108,29.5451,29.1459,29.3281,670800.0],["2015-06-16",29.3628,29.6753,29.25,29.6319,577800.0],["2015-06-17",29.71,29.71,29.4236,29.5364,431600.0],["2015-06-18",29.6666,29.8489,29.5364,29.7274,436500.0],["2015-06-19",29.8489,29.8489,29.5364,29.7447,574400.0],["2015-06-22",29.8055,29.9531,29.6319,29.7447,539500.0],["2015-06-23",29.7795,29.8576,29.6753,29.7708,359200.0],["2015-06-24",29.7361,29.8315,29.5191,29.5798,600300.0],["2015-06-25",29.6927,29.8749,29.4323,29.8576,486500.0],["2015-06-26",29.8576,29.9791,29.7013,29.8923,882500.0],["2015-06-29",29.7187,30.0312,29.5278,29.5712,582100.0],["2015-06-30",29.7708,29.8142,29.4323,29.5104,589000.0],["2015-07-01",29.6319,29.7361,29.467,29.5104,629100.0],["2015-07-02",29.6059,29.6059,28.764,28.8421,550700.0],["2015-07-06",28.6945,29.0504,28.4255,28.9549,448400.0],["2015-07-07",29.007,29.1632,28.6772,29.1372,362000.0],["2015-07-08",28.9896,29.1893,28.7292,28.8508,332500.0],["2015-07-09",29.1893,29.1893,28.7292,28.7987,382900.0],["2015-07-10",29.0851,29.5364,29.033,29.3021,345400.0],["2015-07-13",29.5017,29.6406,29.4062,29.6145,245500.0],["2015-07-14",29.5798,29.6927,29.4844,29.5798,304000.0],["2015-07-15",29.658,29.7881,29.5104,29.7187,302900.0],["2015-07-16",29.8489,29.9617,29.7187,29.9183,310900.0],["2015-07-17",29.9097,29.9878,29.8142,29.8836,473300.0],["2015-07-20",29.9357,29.9791,29.7621,29.8836,494100.0],["2015-07-21",29.8489,30.0138,29.7708,29.8229,481700.0],["2015-07-22",29.7274,30.144,29.7274,30.118,363600.0],["2015-07-23",30.1527,30.17,29.6145,29.6579,675400.0],["2015-07-24",29.5364,29.5712,29.1111,29.1632,538000.0],["2015-07-27",29.1111,29.7881,28.9462,29.4757,867700.0],["2015-07-28",29.441,30.8557,28.7379,30.6474,2209200.0],["2015-07-29",30.6561,30.6648,29.9878,30.0746,928900.0],["2015-07-30",30.0312,30.4131,29.9183,30.4044,560500.0],["2015-07-31",30.5172,30.7602,30.2829,30.5172,631100.0],["2015-08-03",30.5346,30.6387,30.0485,30.2655,344300.0],["2015-08-04",30.3523,30.4304,29.9704,30.1527,545700.0],["2015-08-05",30.2742,30.4131,29.927,30.1353,479200.0],["2015-08-06",30.1527,30.2655,29.9357,30.0485,1008900.0],["2015-08-07",29.8836,30.1266,29.7274,30.1266,453600.0],["2015-08-10",30.2308,30.4825,30.2134,30.4217,422200.0],["2015-08-11",30.2829,30.4651,30.1874,30.3697,329200.0],["2015-08-12",30.17,30.4651,29.901,30.3783,494900.0],["2015-08-13",30.3263,30.4999,30.144,30.2482,414300.0],["2015-08-14",30.144,30.4651,30.0225,30.3957,507900.0],["2015-08-17",30.17,30.5433,30.0138,30.5346,350700.0],["2015-08-18",30.5519,30.7255,30.4825,30.5867,181600.0],["2015-08-19",30.5259,30.8297,30.1614,30.6214,383700.0],["2015-08-20",30.3957,30.5346,29.7708,29.7881,257900.0],["2015-08-21",29.3195,29.6319,29.0764,29.1198,549800.0],["2015-08-24",27.9134,28.8247,27.8092,28.356,803400.0],["2015-08-25",28.9983,28.9983,28.139,28.1564,559000.0],["2015-08-26",28.6077,29.0851,27.9134,29.0504,680100.0],["2015-08-27",29.2934,29.6927,28.8768,29.684,669700.0],["2015-08-28",29.684,29.7795,29.3455,29.5104,532600.0],["2015-08-31",29.4583,29.7447,29.4583,29.5017,513200.0],["2015-09-01",28.8855,29.3108,28.7987,28.8681,599600.0],["2015-09-02",29.1372,29.2847,28.7553,29.1285,402000.0],["2015-09-03",29.1806,29.3194,29.0504,29.1545,543300.0],["2015-09-04",28.7987,29.3368,28.7987,29.0938,463600.0],["2015-09-08",29.4583,29.6406,29.2934,29.5885,254000.0],["2015-09-09",29.7881,29.7968,29.1719,29.2327,326100.0],["2015-09-10",29.1893,29.5451,29.0764,29.4844,415900.0],["2015-09-11",29.487,29.9242,29.3208,29.8018,257800.0],["2015-09-14",29.8455,29.9417,29.5744,29.6356,217100.0],["2015-09-15",29.6531,30.1516,29.6444,30.0729,266000.0],["2015-09-16",30.0466,30.2653,29.933,30.204,325000.0],["2015-09-17",30.1428,30.4401,30.0117,30.0554,343500.0],["2015-09-18",29.7406,30.0029,29.5919,29.6444,502300.0],["2015-09-21",29.7756,30.1603,29.5832,29.6356,300800.0],["2015-09-22",29.3121,29.4695,29.0935,29.2946,261500.0],["2015-09-23",29.4083,29.5045,29.1372,29.2509,254100.0],["2015-09-24",29.1284,29.3296,28.9011,29.1984,232600.0],["2015-09-25",29.382,29.382,28.5426,28.7612,361500.0],["2015-09-28",28.6912,28.6912,27.9742,28.4376,529400.0],["2015-09-29",28.4376,28.6825,28.2103,28.4289,477900.0],["2015-09-30",28.6562,28.8224,27.9042,27.9304,812500.0],["2015-10-01",27.9916,28.7087,27.8867,28.5251,538500.0],["2015-10-02",28.254,29.3995,28.2452,29.3908,562600.0],["2015-10-05",29.7056,29.8193,29.4433,29.8018,699400.0],["2015-10-06",29.7668,29.793,29.1547,29.3995,443400.0],["2015-10-07",29.4957,30.1778,29.4083,30.1079,551000.0],["2015-10-08",30.1079,30.2653,29.6881,30.0292,525700.0],["2015-10-09",30.0379,30.4751,30.0379,30.3352,396300.0],["2015-10-12",30.3702,30.5713,30.1866,30.4576,556700.0],["2015-10-13",30.4227,30.755,30.1516,30.1691,483000.0],["2015-10-14",30.1866,30.4664,29.7318,29.7668,556400.0],["2015-10-15",29.8018,29.9942,29.6007,29.933,696900.0],["2015-10-16",30.0729,30.4052,30.0729,30.2565,674300.0],["2015-10-19",30.2215,30.4751,30.2215,30.309,612100.0],["2015-10-20",30.309,30.5888,30.3002,30.5188,453400.0],["2015-10-21",30.6063,30.6063,30.1603,30.4139,364900.0],["2015-10-22",30.7025,30.7025,30.0291,30.2215,765100.0],["2015-10-23",30.4227,30.8162,30.1428,30.6063,1046500.0],["2015-10-26",30.65,30.9823,30.5276,30.7899,1121600.0],["2015-10-27",30.7287,31.1747,30.5888,30.8861,983100.0],["2015-10-28",31.8568,31.8655,30.4139,31.131,2036500.0],["2015-10-29",31.0523,31.5332,31.026,31.2359,1614400.0],["2015-10-30",31.2447,31.7256,31.1397,31.3496,1904300.0],["2015-11-02",31.5682,31.8043,31.3846,31.6819,1025000.0],["2015-11-03",31.6906,31.7081,31.2971,31.507,721300.0],["2015-11-04",31.6119,31.8306,31.507,31.7081,610100.0],["2015-11-05",31.8043,31.883,31.5332,31.8655,583900.0],["2015-11-06",31.8131,31.8568,31.5157,31.848,368300.0],["2015-11-09",31.7606,31.9967,31.5857,31.9093,574000.0],["2015-11-10",31.8743,32.3815,31.8743,32.3727,627200.0],["2015-11-11",32.5214,32.9674,32.4164,32.7925,1402400.0],["2015-11-12",32.5913,32.7925,32.2415,32.2678,1644300.0],["2015-11-13",32.1803,32.5564,32.0929,32.4077,815300.0],["2015-11-16",32.4864,33.046,32.4077,33.0111,620300.0],["2015-11-17",33.0635,33.4046,32.8887,33.2734,854500.0],["2015-11-18",33.2559,33.8506,33.0898,33.8243,636200.0],["2015-11-19",33.7456,33.9905,33.2122,33.2822,860300.0],["2015-11-20",33.4396,33.4396,33.0636,33.1335,816400.0],["2015-11-23",33.2035,33.4483,33.1073,33.4221,540700.0],["2015-11-24",33.1597,33.3171,33.081,33.2909,698200.0],["2015-11-25",33.3609,33.8593,33.2384,33.7281,631600.0],["2015-11-27",33.7369,34.2965,33.7194,34.1216,411800.0],["2015-11-30",34.2791,34.3578,33.6145,33.6757,733900.0],["2015-12-01",33.7719,34.0429,33.7631,33.9118,666400.0],["2015-12-02",33.8506,34.0255,33.4483,33.5707,529600.0],["2015-12-03",33.5795,33.6319,32.6001,32.8362,734500.0],["2015-12-04",32.9936,33.2647,32.2765,32.5389,1191600.0],["2015-12-07",32.5126,32.6088,32.0667,32.329,766200.0],["2015-12-08",32.1628,32.4164,31.953,31.9967,583400.0],["2015-12-09",31.8743,32.1803,31.5332,31.5682,661800.0],["2015-12-10",31.6119,31.9093,31.4283,31.7256,521100.0],["2015-12-11",31.3408,31.7106,31.1471,31.1999,536600.0],["2015-12-14",31.1559,31.5786,31.0942,31.5609,585500.0],["2015-12-15",31.5962,31.9396,31.5609,31.9132,582600.0],["2015-12-16",32.0541,32.2566,31.7723,32.1598,506200.0],["2015-12-17",32.1597,32.3006,31.8515,31.8603,1543700.0],["2015-12-18",31.7547,31.8339,31.4112,31.4641,886200.0],["2015-12-21",31.6138,31.7018,31.2175,31.4993,506400.0],["2015-12-22",31.4993,31.7723,31.2792,31.7195,527200.0],["2015-12-23",31.8251,32.0189,31.6402,32.0012,291900.0],["2015-12-24",31.9396,32.1598,31.8427,32.0012,210600.0],["2015-12-28",31.9484,32.3799,31.8515,32.3623,387200.0],["2015-12-29",32.5648,32.6089,32.4063,32.5472,273100.0],["2015-12-30",32.4416,32.6353,32.3887,32.4592,311100.0],["2015-12-31",32.3799,32.4503,31.6842,31.6842,313600.0],["2016-01-04",31.332,31.332,30.9005,31.1735,644500.0],["2016-01-05",31.1735,31.3936,30.9621,31.1118,465500.0],["2016-01-06",30.7244,31.2879,30.7244,31.2527,542200.0],["2016-01-07",30.7508,31.0678,30.6099,30.6539,536400.0],["2016-01-08",30.8124,30.8212,30.2312,30.3105,438300.0],["2016-01-11",30.469,30.7508,29.5884,29.7997,489800.0],["2016-01-12",30.0463,30.24,29.6676,30.0903,503900.0],["2016-01-13",30.0903,30.2488,29.2449,29.289,481900.0],["2016-01-14",29.3594,30.24,29.2185,30.0111,545900.0],["2016-01-15",29.3154,29.6588,28.9808,29.6236,634900.0],["2016-01-19",29.8526,29.9406,29.3947,29.6412,328800.0],["2016-01-20",29.2273,29.7205,28.5933,29.4827,599100.0],["2016-01-21",29.5532,29.5532,28.8751,29.016,483700.0],["2016-01-22",29.2626,29.967,29.1569,29.9494,832400.0],["2016-01-25",29.879,29.9054,29.3418,29.3858,375900.0],["2016-01-26",29.4299,30.0463,29.4035,30.0287,346700.0],["2016-01-27",29.9847,30.4426,29.5532,29.7117,489800.0],["2016-01-28",29.9406,29.9406,29.3154,29.4651,334500.0],["2016-01-29",29.5532,30.5306,29.5532,30.513,710300.0],["2016-02-01",30.3545,30.8741,30.1696,30.6891,597700.0],["2016-02-02",30.3721,30.5923,30.3017,30.3897,377900.0],["2016-02-03",30.6275,30.6891,29.9406,30.4602,520700.0],["2016-02-04",30.3193,30.6363,29.9318,30.2753,477900.0],["2016-02-05",30.1696,30.3369,29.8438,30.1784,870200.0],["2016-02-08",29.8702,30.5042,29.6588,30.3193,972800.0],["2016-02-09",31.1911,34.3437,31.1911,32.5736,2657300.0],["2016-02-10",32.7498,33.9034,32.6265,33.375,1694600.0],["2016-02-11",32.9435,33.5423,32.7498,33.1196,1227500.0],["2016-02-12",33.1989,33.6392,32.9171,33.4983,1143900.0],["2016-02-16",33.7184,34.009,33.4983,33.9386,1031100.0],["2016-02-17",34.0795,34.5374,33.8681,34.3789,1059100.0],["2016-02-18",34.3525,34.7575,34.2556,34.3789,1086900.0],["2016-02-19",34.3789,34.4493,34.1147,34.2204,771900.0],["2016-02-22",34.5462,35.1362,34.1499,34.8368,900400.0],["2016-02-23",34.6783,34.6959,34.009,34.1852,939900.0],["2016-02-24",33.8417,34.3172,33.692,34.282,539900.0],["2016-02-25",34.3172,34.9865,34.3172,34.7928,698800.0],["2016-02-26",34.9689,35.1538,34.555,34.7047,652500.0],["2016-02-29",34.7047,35.2771,34.6343,34.7047,978800.0],["2016-03-01",34.8544,34.8544,34.4934,34.8104,779500.0],["2016-03-02",34.6695,34.8984,34.5286,34.7311,491700.0],["2016-03-03",34.7487,35.0393,34.4141,34.9865,545500.0],["2016-03-04",34.7487,35.4268,34.7487,35.1538,670700.0],["2016-03-07",34.9689,35.3564,34.6959,35.2067,677600.0],["2016-03-08",35.057,35.4004,34.9425,35.0481,594400.0],["2016-03-09",35.1362,35.5325,35.0041,35.0658,400500.0],["2016-03-10",35.2067,35.3475,34.3965,34.6078,944000.0],["2016-03-11",34.9757,35.8,34.8161,35.7468,599900.0],["2016-03-14",35.5607,35.7734,34.9225,35.5961,573000.0],["2016-03-15",35.2682,35.605,35.0643,35.3923,468300.0],["2016-03-16",35.0377,35.5252,34.7895,35.3036,645000.0],["2016-03-17",35.1973,35.1973,34.6211,34.9136,854800.0],["2016-03-18",34.8161,35.2948,34.8073,35.0554,1205700.0],["2016-03-21",35.0377,35.1352,34.7895,35.0466,502300.0],["2016-03-22",34.958,35.348,34.8605,35.0909,390400.0],["2016-03-23",35.1352,35.3657,35.0111,35.1086,357700.0],["2016-03-24",34.9934,35.2061,34.7009,34.9225,445800.0],["2016-03-28",35.0555,35.1441,34.4971,34.7896,623300.0],["2016-03-29",34.8427,35.9152,34.5325,35.9063,827400.0],["2016-03-30",35.9507,36.0482,35.5429,35.7645,415100.0],["2016-03-31",35.6759,36.0659,35.4366,35.8266,380900.0],["2016-04-01",35.7557,36.4293,35.6316,36.4204,468000.0],["2016-04-04",36.3761,36.3761,36.0748,36.1457,381600.0],["2016-04-05",35.8532,36.3052,35.8532,35.9152,496200.0],["2016-04-06",35.9418,36.4648,35.9418,36.4204,472000.0],["2016-04-07",36.1279,36.2964,35.4632,35.7911,493100.0],["2016-04-08",35.9861,36.0482,35.6227,35.7468,215800.0],["2016-04-11",35.7025,35.8177,35.2416,35.2682,484500.0],["2016-04-12",35.2593,35.6582,35.2239,35.3657,454000.0],["2016-04-13",35.6139,36.2964,35.472,36.1811,426100.0],["2016-04-14",36.1634,36.2254,35.8443,35.9241,363100.0],["2016-04-15",35.8266,36.2875,35.8266,36.2432,377500.0],["2016-04-18",36.1634,36.6066,36.1634,36.5091,410100.0],["2016-04-19",36.6775,36.7661,36.4293,36.5179,260500.0],["2016-04-20",33.983,34.0982,32.29,33.2384,2473700.0],["2016-04-21",32.8307,33.07,32.0861,32.3343,1410300.0],["2016-04-22",32.3432,32.7687,32.1571,32.7687,1007900.0],["2016-04-25",32.6268,32.8839,32.5648,32.8662,1054100.0],["2016-04-26",32.8396,33.2118,32.8218,33.008,711000.0],["2016-04-27",33.0789,33.203,32.5382,32.6534,654300.0],["2016-04-28",32.485,32.7952,32.1482,32.4052,788000.0],["2016-04-29",32.2546,32.3343,31.9443,32.2546,545400.0],["2016-05-02",32.2457,32.5559,31.4746,31.9089,1038400.0],["2016-05-03",31.7671,31.9709,31.51,31.7139,792300.0],["2016-05-04",31.3505,31.8114,30.6059,31.2087,1606100.0],["2016-05-05",31.0491,31.4125,30.8009,31.253,988500.0],["2016-05-06",31.0668,31.6784,30.9871,31.3859,741700.0],["2016-05-09",31.4568,31.9798,31.3416,31.6784,1515100.0],["2016-05-10",31.9,32.2812,31.6784,31.9621,667500.0],["2016-05-11",32.0064,32.423,31.9089,31.9709,800600.0],["2016-05-12",31.9532,32.9371,31.9266,32.7421,1182400.0],["2016-05-13",32.7155,32.9459,32.2723,32.3432,790600.0],["2016-05-16",32.4052,32.9548,32.3166,32.7864,784200.0],["2016-05-17",32.7421,32.9459,32.0241,32.1571,684200.0],["2016-05-18",32.0773,32.29,31.7759,32.1216,704400.0],["2016-05-19",31.9266,32.3875,31.8646,32.2812,459800.0],["2016-05-20",32.4052,32.813,32.3343,32.6711,646100.0],["2016-05-23",32.742,32.8484,32.2014,32.3343,526000.0],["2016-05-24",32.4052,33.0257,32.3432,32.9636,538200.0],["2016-05-25",32.9459,33.1852,32.5559,32.5648,687600.0],["2016-05-26",32.5293,32.7775,32.3786,32.4407,592000.0],["2016-05-27",32.485,33.0434,32.3343,32.8927,542100.0],["2016-05-31",32.9902,33.1143,32.7155,33.0523,491400.0],["2016-06-01",32.875,33.1409,32.7332,32.9991,451300.0],["2016-06-02",32.9548,33.3448,32.9548,33.3359,287900.0],["2016-06-03",33.3714,33.3714,33.1143,33.3093,272400.0],["2016-06-06",33.2916,33.5132,33.2207,33.4157,432300.0],["2016-06-07",33.3625,33.6461,33.327,33.4423,225000.0],["2016-06-08",33.4689,33.8323,33.2739,33.717,373400.0],["2016-06-09",33.7082,34.0982,33.6373,34.0096,421100.0],["2016-06-10",33.7171,33.9652,33.4955,33.5398,468000.0],["2016-06-13",33.5532,33.6513,33.1516,33.1694,482300.0],["2016-06-14",33.1337,33.3122,33.0088,33.1694,437000.0],["2016-06-15",33.2854,33.3211,32.3752,32.4645,835300.0],["2016-06-16",32.3128,32.7857,32.0986,32.7411,624400.0],["2016-06-17",32.8125,33.0624,32.17,32.5359,584700.0],["2016-06-20",32.7857,33.0802,32.5716,32.8036,426600.0],["2016-06-21",32.8571,33.0177,32.7857,32.9107,312500.0],["2016-06-22",33.0177,33.3747,32.9553,33.1873,1219800.0],["2016-06-23",33.4729,33.812,33.4282,33.812,417300.0],["2016-06-24",32.7679,33.5532,32.759,33.0713,1467300.0],["2016-06-27",32.9017,33.0088,32.2592,32.3485,616700.0],["2016-06-28",32.4912,32.6876,32.2949,32.5002,684700.0],["2016-06-29",32.5983,32.9642,32.5448,32.7768,1245200.0],["2016-06-30",32.8482,33.3747,32.7411,33.3568,807200.0],["2016-07-01",33.2944,33.7049,33.1694,33.6781,437300.0],["2016-07-05",33.5978,33.6424,33.3568,33.4372,338900.0],["2016-07-06",33.2765,33.7316,33.2765,33.6156,428300.0],["2016-07-07",33.5978,33.928,33.5353,33.5621,404300.0],["2016-07-08",33.7852,34.0261,33.7049,33.8744,526300.0],["2016-07-11",33.8923,34.0797,33.7584,33.919,371900.0],["2016-07-12",33.9904,34.16,33.7316,33.9012,448100.0],["2016-07-13",34.0529,34.1064,33.687,33.7316,477400.0],["2016-07-14",33.6424,33.6424,32.0451,32.0807,1982100.0],["2016-07-15",32.2592,32.3039,31.822,32.0005,1025400.0],["2016-07-18",32.1164,32.402,32.0183,32.1611,534500.0],["2016-07-19",32.1164,32.3931,31.9826,32.1521,619900.0],["2016-07-20",32.3931,32.4645,32.0629,32.1254,748000.0],["2016-07-21",32.3038,32.3395,31.8487,31.9112,617000.0],["2016-07-22",31.9558,32.0629,31.6881,31.8041,608200.0],["2016-07-25",31.7416,32.0451,31.7238,31.8844,1104800.0],["2016-07-26",31.938,32.0986,31.8041,32.0183,753000.0],["2016-07-27",32.0986,32.0986,31.813,31.929,573100.0],["2016-07-28",31.813,31.9915,31.7863,31.8666,412000.0],["2016-07-29",31.7774,32.0183,31.7238,31.8666,955600.0],["2016-08-01",31.8577,31.9826,31.5453,31.581,609700.0],["2016-08-02",31.5007,31.5989,31.2508,31.4829,517600.0],["2016-08-03",31.4918,31.6792,30.9207,31.5453,1710300.0],["2016-08-04",31.4739,31.5989,31.2687,31.4293,692800.0],["2016-08-05",31.5543,31.6881,31.3936,31.5632,394300.0],["2016-08-08",31.5096,31.6078,31.1884,31.2508,476000.0],["2016-08-09",31.2508,31.3401,30.7511,30.7868,782600.0],["2016-08-10",30.8493,30.9028,30.6708,30.8404,581000.0],["2016-08-11",31.0188,31.0813,30.7957,31.0367,420200.0],["2016-08-12",31.0634,31.0902,30.5013,30.5191,502400.0],["2016-08-15",30.5459,30.7779,30.3406,30.3406,462300.0],["2016-08-16",30.2068,30.3495,30.0372,30.1086,354000.0],["2016-08-17",30.2335,30.3495,29.7784,30.296,713900.0],["2016-08-18",30.2157,30.3585,30.1175,30.2246,430000.0],["2016-08-19",30.2246,30.3228,29.948,30.0818,687000.0],["2016-08-22",30.1175,30.4388,30.1086,30.2425,902200.0],["2016-08-23",30.3406,30.3852,30.1711,30.2157,524800.0],["2016-08-24",30.2514,30.2692,29.9748,30.0194,385400.0],["2016-08-25",29.9658,30.1175,29.8498,29.8677,694100.0],["2016-08-26",29.8944,30.0015,29.6624,29.9569,807800.0],["2016-08-29",30.0461,30.3585,30.0105,30.2782,460200.0],["2016-08-30",30.2514,30.7422,30.2514,30.7065,534000.0],["2016-08-31",30.6173,30.7957,30.4923,30.6708,1512900.0],["2016-09-01",30.644,30.8493,30.528,30.8404,665100.0],["2016-09-02",30.9653,31.0634,30.8314,30.9831,527300.0],["2016-09-06",31.1438,31.2241,30.7243,30.8047,320700.0],["2016-09-07",30.8493,31.0635,30.7422,31.001,813900.0],["2016-09-08",30.9385,30.9653,30.4656,30.5012,396200.0],["2016-09-09",30.3406,30.412,29.7338,29.7338,576500.0],["2016-09-12",29.6089,30.18,29.591,30.1443,600200.0],["2016-09-13",30.0589,30.2657,29.8611,30.1848,574500.0],["2016-09-14",30.2297,30.2297,29.897,29.933,1055100.0],["2016-09-15",29.888,30.4905,29.8701,30.4275,435600.0],["2016-09-16",30.4275,30.4995,30.2387,30.3106,619000.0],["2016-09-19",30.3106,30.6883,30.2117,30.3196,255900.0],["2016-09-20",30.5264,30.6074,30.2477,30.2477,346300.0],["2016-09-21",30.2117,30.5444,30.0679,30.4905,425100.0],["2016-09-22",30.7512,31.1649,30.7512,31.1109,422100.0],["2016-09-23",30.985,31.1918,30.8591,30.9401,544300.0],["2016-09-26",30.7962,31.2727,30.7512,31.1199,811100.0],["2016-09-27",31.2098,31.4526,31.1289,31.4166,559100.0],["2016-09-28",31.4796,31.5695,31.2008,31.3717,854500.0],["2016-09-29",31.3087,31.4256,30.8052,30.8861,480700.0],["2016-09-30",30.9311,31.3177,30.9311,31.2278,686200.0],["2016-10-03",31.021,31.0929,30.6523,30.7422,463000.0],["2016-10-04",30.8591,30.8681,30.1758,30.4096,542400.0],["2016-10-05",30.5354,30.7512,30.1758,30.2837,960000.0],["2016-10-06",29.8791,30.4096,29.3755,30.4006,499500.0],["2016-10-07",30.4006,30.5175,30.2567,30.4186,360100.0],["2016-10-10",30.5714,31.039,30.4725,30.7333,369900.0],["2016-10-11",30.6883,30.6883,29.8881,30.0589,367500.0],["2016-10-12",30.1758,30.3107,30.0049,30.1218,604600.0],["2016-10-13",29.978,30.1128,29.6902,29.7442,549400.0],["2016-10-14",29.906,29.924,29.6363,29.6453,426200.0],["2016-10-17",29.6453,29.6812,29.4654,29.5374,326400.0],["2016-10-18",29.8071,30.0589,29.6902,29.933,373900.0],["2016-10-19",29.9959,30.0769,29.6992,29.8611,375500.0],["2016-10-20",29.8791,30.0769,29.6723,29.942,291500.0],["2016-10-21",29.7352,29.8791,29.5374,29.7442,370700.0],["2016-10-24",30.0769,30.2207,29.8071,29.8161,267600.0],["2016-10-25",29.8251,29.8611,29.5733,29.6633,262900.0],["2016-10-26",29.6093,29.7082,29.2496,29.3935,519600.0],["2016-10-27",29.4924,29.4924,28.854,29.0338,453300.0],["2016-10-28",28.854,29.3306,28.6832,29.1058,448400.0],["2016-10-31",29.2047,29.3486,28.872,29.1777,679900.0],["2016-11-01",29.3036,29.3036,28.7012,28.9259,441700.0],["2016-11-02",29.0518,30.6883,28.7371,29.4834,1895900.0],["2016-11-03",29.4385,29.6273,28.7821,28.827,945600.0],["2016-11-04",28.9259,29.6722,28.9259,29.3396,998600.0],["2016-11-07",29.1687,29.4564,28.5483,28.7191,1250000.0],["2016-11-08",28.6922,29.0788,28.5933,28.8001,647100.0],["2016-11-09",28.4944,28.7551,27.3614,28.7281,1287600.0],["2016-11-10",29.0428,29.6453,28.9889,29.0338,866800.0],["2016-11-11",29.0698,29.4834,29.0428,29.4205,807200.0],["2016-11-14",29.4834,29.7262,29.4115,29.4564,548700.0],["2016-11-15",29.4564,30.0409,29.2946,29.8701,980100.0],["2016-11-16",29.8341,30.1758,29.8161,30.0859,464600.0],["2016-11-17",30.0859,30.7332,30.0859,30.7063,767800.0],["2016-11-18",30.7063,30.7063,30.1938,30.3736,923400.0],["2016-11-21",30.4815,30.5624,30.1398,30.2027,545700.0],["2016-11-22",30.2117,30.5804,29.7532,30.5624,627000.0],["2016-11-23",30.4365,30.8142,30.2387,30.7962,546500.0],["2016-11-25",30.8322,31.0749,30.8052,30.9131,296800.0],["2016-11-28",30.8232,31.012,30.5714,30.7333,808500.0],["2016-11-29",30.8591,31.1649,30.7153,30.8322,517900.0],["2016-11-30",30.8052,31.039,30.4815,30.4905,1008600.0],["2016-12-01",30.4815,30.8322,30.3736,30.7512,599100.0],["2016-12-02",30.8412,31.012,30.4545,30.4725,433400.0],["2016-12-05",30.6433,30.8501,30.5085,30.7243,446500.0],["2016-12-06",30.8142,30.9311,30.5804,30.7962,285000.0],["2016-12-07",30.7602,30.9221,30.4545,30.7602,303900.0],["2016-12-08",30.8861,31.4796,30.6973,31.3627,584300.0],["2016-12-09",31.6594,31.8212,31.4166,31.7493,377600.0],["2016-12-12",31.7673,32.0101,31.4975,31.7043,507100.0],["2016-12-13",31.9353,32.2161,31.7089,32.1527,560000.0],["2016-12-14",32.1346,32.3791,31.3556,31.5549,809400.0],["2016-12-15",31.5006,31.8085,31.1202,31.6545,460000.0],["2016-12-16",31.7361,32.0802,31.5549,31.6364,966700.0],["2016-12-19",31.5368,31.9625,31.4462,31.7179,352800.0],["2016-12-20",31.7813,32.0078,31.564,31.7632,355500.0],["2016-12-21",31.8447,31.9534,31.6183,31.8176,332200.0],["2016-12-22",31.89,32.0802,31.4462,31.9262,509200.0],["2016-12-23",31.9534,32.2795,31.881,32.0168,318300.0],["2016-12-27",32.0802,32.5965,32.0349,32.3972,539900.0],["2016-12-28",32.37,32.4425,31.8085,31.9806,586000.0],["2016-12-29",31.9987,32.4244,31.9987,32.2342,346200.0],["2016-12-30",32.4153,32.4516,31.881,31.9625,432200.0],["2017-01-03",32.1346,33.004,31.9444,32.8772,654200.0],["2017-01-04",32.9316,33.4659,32.8863,33.4025,667000.0],["2017-01-05",33.4388,33.4388,32.995,33.0403,518300.0],["2017-01-06",33.0403,33.2305,32.8863,32.9135,367200.0],["2017-01-09",32.8591,33.0403,32.6327,32.6418,772300.0],["2017-01-10",32.7142,33.0856,32.524,33.004,812200.0],["2017-01-11",32.9135,32.995,32.4787,32.7142,612800.0],["2017-01-12",32.7052,32.8863,32.5059,32.7323,687600.0],["2017-01-13",32.8772,33.5293,32.8591,33.466,418800.0],["2017-01-17",33.4207,33.5203,33.0765,33.2486,813600.0],["2017-01-18",33.3935,33.5022,33.0856,33.3392,427300.0],["2017-01-19",33.3482,33.5112,32.7776,32.8048,615400.0],["2017-01-20",32.7776,33.0765,32.5059,32.6055,693500.0],["2017-01-23",32.5784,32.7595,32.1798,32.7142,1154400.0],["2017-01-24",32.7595,33.2395,32.6689,32.995,517800.0],["2017-01-25",33.0674,33.3754,32.9135,33.2033,478400.0],["2017-01-26",33.1399,33.2305,32.5965,32.6508,668700.0],["2017-01-27",32.687,32.9859,32.4153,32.4244,453400.0],["2017-01-30",32.2161,32.4425,31.9625,32.1617,514000.0],["2017-01-31",32.1708,32.6236,32.1708,32.4968,678300.0],["2017-02-01",32.5059,32.7776,32.2795,32.4063,664400.0],["2017-02-02",32.4244,32.4878,32.2161,32.3882,515500.0],["2017-02-03",32.6689,32.7052,32.4334,32.6055,405800.0],["2017-02-06",32.5331,32.7776,32.3338,32.4968,410200.0],["2017-02-07",32.5784,32.6055,32.1708,32.2885,583400.0],["2017-02-08",32.2976,32.3791,32.0078,32.2885,800200.0],["2017-02-09",32.3248,32.5874,32.2523,32.524,626000.0],["2017-02-10",32.5331,32.8953,32.2795,32.5602,818300.0],["2017-02-13",32.6599,32.7776,32.4425,32.4697,654300.0],["2017-02-14",32.4516,32.7142,32.2523,32.6689,1604800.0],["2017-02-15",31.2379,31.9353,30.6492,31.6274,2185000.0],["2017-02-16",31.4734,31.6908,31.2107,31.2832,1072100.0],["2017-02-17",31.2741,31.6364,31.1745,31.6092,1016900.0],["2017-02-21",31.6908,32.6327,31.564,32.5693,1053500.0],["2017-02-22",32.5693,32.832,32.5331,32.5512,786500.0],["2017-02-23",32.6418,32.8501,32.4968,32.6418,720900.0],["2017-02-24",32.6055,32.8682,32.4697,32.8501,396000.0],["2017-02-27",32.8501,32.9588,32.5874,32.7595,381000.0],["2017-02-28",32.6055,32.8048,32.2161,32.678,709000.0],["2017-03-01",33.004,33.1489,32.5421,33.0403,801800.0],["2017-03-02",32.9859,33.2214,32.6961,33.1489,691500.0],["2017-03-03",33.2395,33.2667,33.0312,33.2124,655800.0],["2017-03-06",33.1037,33.1037,32.3972,32.3972,467500.0],["2017-03-07",32.2432,32.361,32.0802,32.1889,500100.0],["2017-03-08",32.2251,32.678,32.2251,32.3519,444200.0],["2017-03-09",32.3791,32.4425,32.1527,32.2251,470700.0],["2017-03-10",32.3157,32.5784,32.0712,32.2432,502300.0],["2017-03-13",32.2323,32.6702,32.2323,32.6611,546900.0],["2017-03-14",32.4786,32.6793,32.2414,32.4421,459700.0],["2017-03-15",32.4513,32.7706,32.2505,32.6885,858800.0],["2017-03-16",32.9804,33.2997,31.9403,31.9586,1374700.0],["2017-03-17",31.913,32.0225,31.6484,31.7853,2215100.0],["2017-03-20",31.7761,32.2597,31.7123,31.9768,961100.0],["2017-03-21",31.9677,32.1228,31.5937,31.6393,470000.0],["2017-03-22",31.6028,31.9039,30.8729,30.9277,788100.0],["2017-03-23",30.9368,31.0919,30.8821,30.9642,583000.0],["2017-03-24",30.9642,31.2014,30.8912,31.101,595300.0],["2017-03-27",30.9186,31.5481,30.8821,31.5024,803500.0],["2017-03-28",31.4933,31.6028,31.1193,31.3656,462800.0],["2017-03-29",31.3474,31.4842,31.2561,31.2561,416400.0],["2017-03-30",31.3291,31.4021,31.2105,31.2926,396200.0],["2017-03-31",31.2561,31.7305,31.2379,31.5663,835800.0],["2017-04-03",31.621,31.7305,31.2105,31.32,543300.0],["2017-04-04",31.3473,31.3565,30.9642,31.0919,414800.0],["2017-04-05",31.2287,31.2835,30.727,30.7361,481200.0],["2017-04-06",30.7543,31.1193,30.6905,31.1101,621800.0],["2017-04-07",31.1193,31.2287,30.8821,31.1922,632600.0],["2017-04-10",30.4898,31.5663,30.4168,31.3382,909200.0],["2017-04-11",31.5845,31.7214,31.4659,31.6302,432000.0],["2017-04-12",31.6028,31.6028,31.0919,31.2014,413300.0],["2017-04-13",31.1558,31.2105,30.7178,30.7543,466800.0],["2017-04-17",30.7817,31.0007,30.6814,30.9915,391000.0],["2017-04-18",30.727,30.7452,30.3164,30.3803,881000.0],["2017-04-19",30.5536,30.5536,30.2252,30.4806,680800.0],["2017-04-20",30.5627,30.9915,30.3894,30.9368,606500.0],["2017-04-21",30.9186,31.0189,30.7543,30.9459,614100.0],["2017-04-24",31.2196,31.2652,31.0189,31.0645,508200.0],["2017-04-25",31.1375,31.2835,30.9277,31.1831,652100.0],["2017-04-26",31.2561,31.6119,31.2014,31.5663,627500.0],["2017-04-27",31.6119,31.7761,31.4933,31.7488,391000.0],["2017-04-28",31.7488,31.7488,31.5481,31.6119,431000.0],["2017-05-01",31.7488,31.7488,31.247,31.6119,874700.0],["2017-05-02",31.6575,31.9039,31.5754,31.6849,666000.0],["2017-05-03",30.7543,31.0189,29.3129,30.0792,2351800.0],["2017-05-04",29.9971,30.3894,29.9332,30.1705,859000.0],["2017-05-05",30.1796,30.2799,29.6413,29.915,684600.0],["2017-05-08",29.8876,29.8876,29.1213,29.2581,907900.0],["2017-05-09",29.3859,29.468,29.0574,29.1851,893900.0],["2017-05-10",29.1487,29.9332,29.0665,29.7143,963800.0],["2017-05-11",29.6595,29.7143,29.1943,29.6687,747500.0],["2017-05-12",29.6048,29.6048,29.3402,29.4223,555400.0],["2017-05-15",29.4588,29.7417,29.4406,29.7234,554100.0],["2017-05-16",29.7052,29.7325,29.322,29.4862,536400.0],["2017-05-17",29.4862,29.5227,29.1304,29.2855,621900.0],["2017-05-18",29.322,29.6231,29.2399,29.3767,670500.0],["2017-05-19",29.4041,29.5501,29.322,29.3585,687300.0],["2017-05-22",29.3311,29.5501,29.1395,29.2034,734600.0],["2017-05-23",29.2946,29.5592,29.1851,29.4132,750600.0],["2017-05-24",29.395,29.4497,29.103,29.1395,463800.0],["2017-05-25",29.2216,29.5501,29.1669,29.3494,653300.0],["2017-05-26",29.3311,29.3676,28.9753,29.1122,363500.0],["2017-05-30",29.0392,29.1213,28.8111,29.0483,612800.0],["2017-05-31",29.1304,29.176,28.6925,29.0848,1327000.0],["2017-06-01",29.1669,29.6231,29.1213,29.6231,588800.0],["2017-06-02",29.6504,29.8876,29.4497,29.4588,424900.0],["2017-06-05",29.4223,29.5501,29.2308,29.4771,531800.0],["2017-06-06",29.3311,29.395,28.8385,28.9753,453600.0],["2017-06-07",29.0574,29.0939,28.7199,28.8385,410900.0],["2017-06-08",28.8658,29.1395,28.7928,29.0301,436700.0],["2017-06-09",29.0757,29.696,28.9844,29.4223,688600.0],["2017-06-12",29.4223,29.7508,29.4223,29.6413,705200.0],["2017-06-13",29.7682,29.7682,29.336,29.5107,540800.0],["2017-06-14",29.3636,29.5935,29.1429,29.4188,643000.0],["2017-06-15",29.3452,29.382,29.1429,29.3636,519900.0],["2017-06-16",29.2256,29.2808,28.8026,29.0049,1057900.0],["2017-06-19",29.0601,29.1337,28.8302,29.1337,699400.0],["2017-06-20",29.2164,29.2164,28.9314,28.9589,574900.0],["2017-06-21",29.1429,29.3176,29.0601,29.2256,419500.0],["2017-06-22",29.3452,29.8602,29.3452,29.5843,404400.0],["2017-06-23",29.5843,29.7222,29.1245,29.2256,941900.0],["2017-06-26",29.244,29.8786,29.1797,29.7498,421200.0],["2017-06-27",29.7958,30.0349,29.6395,29.6579,465200.0],["2017-06-28",29.8234,29.9981,29.7314,29.7314,371900.0],["2017-06-29",29.7406,29.8326,29.2992,29.5015,264100.0],["2017-06-30",29.6303,29.7406,29.4004,29.6027,578100.0],["2017-07-03",29.6395,29.7958,29.4463,29.5751,198600.0],["2017-07-05",29.5751,29.6211,29.0601,29.3544,409900.0],["2017-07-06",29.198,29.382,29.0693,29.1061,480300.0],["2017-07-07",29.2256,29.4004,28.9681,29.2716,343300.0],["2017-07-10",29.1889,29.4372,29.1521,29.1981,557800.0],["2017-07-11",29.2716,29.29,29.0325,29.2348,528700.0],["2017-07-12",29.244,29.428,29.1705,29.1705,564100.0],["2017-07-13",29.1429,29.1429,28.8394,28.9497,506300.0],["2017-07-14",28.9865,29.4923,28.867,29.3176,339000.0],["2017-07-17",29.3544,29.3912,29.0877,29.244,428300.0],["2017-07-18",29.244,29.244,29.0141,29.1153,461400.0],["2017-07-19",29.198,29.4371,29.1521,29.4188,466400.0],["2017-07-20",29.382,29.5843,29.3452,29.4371,399100.0],["2017-07-21",29.6579,29.6579,29.1889,29.29,427900.0],["2017-07-24",29.2992,29.4647,29.2072,29.3176,359100.0],["2017-07-25",29.3544,29.897,29.244,29.897,630200.0],["2017-07-26",29.897,29.897,29.5291,29.6211,493700.0],["2017-07-27",29.7406,29.7498,29.336,29.6211,784500.0],["2017-07-28",29.6946,29.7498,29.5475,29.6579,493400.0],["2017-07-31",29.6946,29.759,29.5567,29.6395,573100.0],["2017-08-01",29.713,29.7406,29.3176,29.5291,612900.0],["2017-08-02",29.7406,29.7406,27.837,27.883,1504500.0],["2017-08-03",27.8186,27.929,26.5587,26.6691,1198500.0],["2017-08-04",26.6415,26.7794,26.0345,26.1081,812100.0],["2017-08-07",26.0253,26.3472,25.869,26.338,1136700.0],["2017-08-08",26.3932,26.9174,26.2277,26.761,1349600.0],["2017-08-09",26.6691,26.7427,26.1817,26.2369,1268100.0],["2017-08-10",26.2093,26.2369,25.8414,25.8874,1342400.0],["2017-08-11",25.7495,26.1725,25.7311,25.9794,869000.0],["2017-08-14",26.1081,26.3656,25.8046,25.8414,591100.0],["2017-08-15",25.9334,26.007,25.6483,25.7495,698400.0],["2017-08-16",25.777,26.0897,25.777,25.869,575500.0],["2017-08-17",25.8782,26.0805,25.2988,25.2988,690900.0],["2017-08-18",25.1977,25.6483,25.0413,25.3816,1267400.0],["2017-08-21",25.3816,25.6391,25.1057,25.2437,980000.0],["2017-08-22",25.2896,25.4368,25.1149,25.1333,551400.0],["2017-08-23",25.1057,25.1057,24.7471,24.9126,920900.0],["2017-08-24",24.9494,25.0781,24.8022,24.8942,726300.0],["2017-08-25",24.9678,25.2805,24.9402,25.2069,610500.0],["2017-08-28",25.2621,25.3908,24.8206,25.1793,667300.0],["2017-08-29",25.1057,25.5379,25.0138,25.3632,603200.0],["2017-08-30",25.3448,25.6207,25.2161,25.5104,594300.0],["2017-08-31",25.6483,26.1449,25.6115,25.6943,1583900.0],["2017-09-01",26.3104,26.4024,25.823,26.0529,695200.0],["2017-09-05",26.0529,26.2644,25.8046,25.8414,501700.0],["2017-09-06",25.9058,26.2828,25.823,26.1909,493500.0],["2017-09-07",26.1909,26.4576,25.8414,26.0529,1102100.0],["2017-09-08",25.9702,26.2369,25.8874,25.9702,822000.0],["2017-09-11",26.1633,26.6231,26.0621,26.4576,651000.0],["2017-09-12",26.4852,26.6783,26.3196,26.5219,769100.0],["2017-09-13",26.5127,26.5771,26.0989,26.1909,711900.0],["2017-09-14",26.2076,26.4767,25.9385,26.4674,897700.0],["2017-09-15",26.5324,26.8015,26.3282,26.5417,1197800.0],["2017-09-18",26.5602,26.7273,26.2725,26.3561,456000.0],["2017-09-19",26.3561,26.551,26.2633,26.4582,789400.0],["2017-09-20",26.5138,26.9778,26.421,26.7644,831800.0],["2017-09-21",26.7644,26.8108,26.2633,26.2818,789700.0],["2017-09-22",26.3468,26.7737,26.2633,26.4489,679900.0],["2017-09-25",26.4303,26.6252,26.2911,26.5324,634000.0],["2017-09-26",26.5231,26.6809,26.4025,26.421,744800.0],["2017-09-27",26.5788,27.7017,26.4117,27.6182,871500.0],["2017-09-28",27.5996,27.6832,27.2377,27.4604,1140800.0],["2017-09-29",27.4326,27.5532,27.015,27.0985,730200.0],["2017-10-02",27.2377,27.5161,27.0614,27.5068,703300.0],["2017-10-03",27.5625,27.5625,27.182,27.479,493200.0],["2017-10-04",27.4697,27.6182,27.0614,27.1263,510100.0],["2017-10-05",27.2191,27.4511,27.1356,27.3583,423700.0],["2017-10-06",27.3491,27.3769,27.1635,27.247,498800.0],["2017-10-09",27.247,27.4419,26.2169,26.2633,973400.0],["2017-10-10",26.2633,26.4953,26.0127,26.1519,608300.0],["2017-10-11",26.0962,26.3004,26.0034,26.0684,675000.0],["2017-10-12",26.0777,26.3932,25.9013,26.3468,787200.0],["2017-10-13",26.2354,26.4117,25.8642,25.9663,579000.0],["2017-10-16",26.1241,26.3932,25.7157,25.8549,528300.0],["2017-10-17",25.8828,26.3282,25.8828,26.2725,762100.0],["2017-10-18",26.3004,26.6809,26.3004,26.4303,771800.0],["2017-10-19",26.4303,26.6716,26.3468,26.5417,403400.0],["2017-10-20",26.7366,27.182,26.6345,27.1542,648900.0],["2017-10-23",27.1913,27.247,26.4767,26.5324,672000.0],["2017-10-24",26.6623,27.182,26.5881,26.9314,600700.0],["2017-10-25",26.9686,26.9686,26.4025,26.5417,563600.0],["2017-10-26",26.6902,26.9407,25.5208,25.6693,980200.0],["2017-10-27",25.8271,25.8271,24.0453,24.1752,2230200.0],["2017-10-30",24.203,24.5186,22.5883,22.7275,4086500.0],["2017-10-31",22.7924,23.804,22.4955,22.8017,3772400.0],["2017-11-01",22.6718,22.8017,18.5885,19.4515,4559200.0],["2017-11-02",19.4979,19.4979,17.2985,17.3263,2839100.0],["2017-11-03",17.3356,18.8297,17.3356,18.1337,2334300.0],["2017-11-06",18.1987,18.2265,17.7347,17.9574,1815800.0],["2017-11-07",17.976,18.078,17.4563,17.6975,1462900.0],["2017-11-08",17.6511,17.7068,17.2521,17.5119,1329800.0],["2017-11-09",17.4934,17.6697,17.1964,17.3171,1914500.0],["2017-11-10",17.2614,17.5491,16.7695,16.9737,1251300.0],["2017-11-13",16.9737,17.4655,16.9737,17.3449,2039800.0],["2017-11-14",17.3449,17.3913,16.8066,17.0665,1489600.0],["2017-11-15",17.0015,17.5676,16.8716,17.4099,2534400.0],["2017-11-16",17.5305,17.8089,17.4006,17.5491,2215100.0],["2017-11-17",17.4934,17.8739,17.2521,17.7625,1902900.0],["2017-11-20",17.4006,17.4006,16.4725,16.7974,2254100.0],["2017-11-21",16.9087,17.215,16.686,17.0758,1182800.0],["2017-11-22",17.1778,17.9574,17.1222,17.6326,1718500.0],["2017-11-24",17.7254,17.7996,16.9551,17.0479,452600.0],["2017-11-27",17.1129,17.3913,16.8623,17.0665,833800.0],["2017-11-28",17.1222,17.3449,16.9366,17.2892,931800.0],["2017-11-29",17.3078,17.8275,17.3078,17.614,1007700.0],["2017-11-30",17.7439,18.0966,17.2892,17.7625,1201500.0],["2017-12-01",17.7439,17.9852,17.2057,17.4006,1302600.0],["2017-12-04",17.5398,18.3843,17.5398,18.0224,1715900.0],["2017-12-05",18.0595,18.31,17.0479,17.7811,1519900.0],["2017-12-06",17.7625,17.9481,17.4284,17.4841,847300.0],["2017-12-07",17.5305,17.976,17.447,17.5027,1075500.0],["2017-12-08",17.4841,17.6604,17.0479,17.382,935800.0],["2017-12-11",17.447,18.0966,17.4006,17.9574,1174600.0],["2017-12-12",18.0316,18.2451,17.5862,17.9481,1191900.0],["2017-12-13",17.976,18.1894,17.8739,17.976,1099100.0],["2017-12-14",17.9553,18.2186,17.532,17.5602,1474000.0],["2017-12-15",17.5226,17.9459,17.5226,17.9176,4316000.0],["2017-12-18",17.9459,18.0869,17.1558,17.6355,1647000.0],["2017-12-19",17.0617,18.3597,17.0523,18.2468,2068000.0],["2017-12-20",18.1998,18.3785,18.134,18.2939,1149700.0],["2017-12-21",18.3127,18.5572,18.1622,18.2186,724300.0],["2017-12-22",18.275,18.275,17.5884,17.7954,941200.0],["2017-12-26",17.8424,18.1528,17.6825,17.7389,511000.0],["2017-12-27",17.7389,17.88,17.5696,17.6825,517000.0],["2017-12-28",17.6825,17.7954,17.3533,17.7671,675100.0],["2017-12-29",17.833,18.3597,17.7483,17.7577,785300.0],["2018-01-02",17.8518,18.4632,17.8048,18.2186,1007100.0],["2018-01-03",18.1716,18.3221,17.927,18.0117,654800.0],["2018-01-04",18.1057,18.3691,17.8988,18.0775,733700.0],["2018-01-05",18.1246,18.783,18.0587,18.6889,1030300.0],["2018-01-08",18.6889,18.8112,17.6919,18.6419,1181600.0],["2018-01-09",18.5666,18.8864,18.4443,18.7547,851500.0],["2018-01-10",18.7641,19.1874,18.6325,19.0745,923600.0],["2018-01-11",19.1498,19.6483,19.131,19.573,878100.0],["2018-01-12",19.6295,19.7517,19.3755,19.4319,641800.0],["2018-01-16",19.5824,20.5136,19.5448,20.3725,1908400.0],["2018-01-17",20.4571,20.6735,19.9022,20.4571,1550500.0],["2018-01-18",20.4101,20.6547,19.7705,19.9304,1077000.0],["2018-01-19",19.874,20.2408,19.2344,20.1844,1244700.0],["2018-01-22",20.175,21.2848,20.128,21.2754,1452700.0],["2018-01-23",21.1814,21.2566,20.0809,20.2973,1480200.0],["2018-01-24",20.4101,20.6547,20.2596,20.4477,1081400.0],["2018-01-25",20.4948,20.6923,20.2408,20.4666,742900.0],["2018-01-26",20.617,21.0497,20.2314,20.6923,1144700.0],["2018-01-29",20.7393,21.5482,20.7393,21.3319,1037200.0],["2018-01-30",21.0685,21.266,20.3913,20.9933,1263800.0],["2018-01-31",21.0403,21.1438,19.5542,19.8082,2198500.0],["2018-02-01",18.1434,18.1528,16.1588,16.7231,5664000.0],["2018-02-02",16.7325,16.7325,16.1588,16.6291,3214500.0],["2018-02-05",16.5444,16.6291,15.3499,15.3593,2326300.0],["2018-02-06",15.1242,15.5286,14.5504,15.4252,2165300.0],["2018-02-07",15.3217,15.8672,15.096,15.3969,1173600.0],["2018-02-08",15.3875,15.7449,14.9361,14.9549,1447400.0],["2018-02-09",15.0677,15.143,14.1178,14.6445,2021700.0],["2018-02-12",14.7009,15.0301,14.5034,14.7668,1832100.0],["2018-02-13",14.5034,14.5881,13.4124,14.0519,2078200.0],["2018-02-14",14.3435,15.4816,14.1554,14.4188,3317800.0],["2018-02-15",14.4564,14.7574,14.3905,14.6727,2522900.0],["2018-02-16",14.5975,15.4816,14.5975,15.1242,2271500.0],["2018-02-20",15.096,15.4063,14.1272,14.4846,2590100.0],["2018-02-21",14.5504,15.096,14.4282,14.9549,1857500.0],["2018-02-22",15.0207,15.3781,14.7762,14.889,2540600.0],["2018-02-23",15.0113,15.2276,14.7762,15.1806,1241400.0],["2018-02-26",15.1712,15.6321,14.842,15.4816,1216500.0],["2018-02-27",15.6885,16.0365,15.5756,15.6415,1755000.0],["2018-02-28",15.6885,15.7732,15.3123,15.4346,1250500.0],["2018-03-01",15.3969,15.491,14.9737,15.1524,1467200.0],["2018-03-02",15.0677,15.6791,15.0583,15.5945,955000.0],["2018-03-05",15.5945,15.8954,15.491,15.8014,762800.0],["2018-03-06",15.9425,16.0741,15.6039,16.0271,862100.0],["2018-03-07",15.9331,16.3845,15.9048,16.093,1076800.0],["2018-03-08",16.0647,16.2717,15.6603,15.8108,980800.0],["2018-03-09",15.9237,16.0835,15.7732,16.0177,841400.0],["2018-03-12",15.9895,16.4786,15.9425,16.3187,1080500.0],["2018-03-13",16.3939,16.4974,16.1024,16.14,1051700.0],["2018-03-14",16.1209,16.2737,15.6911,15.949,952000.0],["2018-03-15",15.9585,16.0731,15.6147,15.8248,998500.0],["2018-03-16",15.7962,15.949,15.4428,15.5956,11340600.0],["2018-03-19",15.4428,15.481,14.8125,15.1277,1552100.0],["2018-03-20",15.1754,15.2136,14.5833,14.7265,1154200.0],["2018-03-21",14.7265,15.1181,14.6788,14.8984,910600.0],["2018-03-22",14.822,15.376,14.6979,14.7265,1086700.0],["2018-03-23",14.7743,14.8602,14.3732,14.4114,827800.0],["2018-03-26",14.5833,14.6119,13.9148,14.3923,737700.0],["2018-03-27",14.4114,14.717,14.1631,14.4496,622100.0],["2018-03-28",14.5451,14.908,14.4687,14.8316,978600.0],["2018-03-29",14.9462,14.9844,14.7552,14.8507,728000.0],["2018-04-02",14.8411,15.0417,14.335,14.4114,751000.0],["2018-04-03",14.4878,14.7934,14.249,14.6501,1004700.0],["2018-04-04",14.4305,15.185,14.1917,15.0226,786900.0],["2018-04-05",15.0894,15.2709,14.8411,15.1372,577700.0],["2018-04-06",15.0321,15.2614,14.9653,15.1277,504900.0],["2018-04-09",15.2232,15.2709,14.9748,15.0226,481900.0],["2018-04-10",15.0894,15.4619,15.0608,15.1468,590100.0],["2018-04-11",15.0703,15.4333,15.0321,15.3187,441900.0],["2018-04-12",15.3664,15.4619,15.1754,15.2423,475200.0],["2018-04-13",15.3378,15.3855,14.908,15.0512,541700.0],["2018-04-16",14.9844,15.9776,14.7074,15.185,1142500.0],["2018-04-17",15.2614,15.567,15.185,15.4906,548500.0],["2018-04-18",15.5001,15.6911,15.4237,15.5574,452400.0],["2018-04-19",15.5001,15.5861,14.7552,14.7552,944100.0],["2018-04-20",14.7743,14.9366,14.2968,14.4305,803900.0],["2018-04-23",14.4973,14.5833,14.2872,14.3254,970100.0],["2018-04-24",14.4687,14.4687,14.2681,14.3445,980300.0],["2018-04-25",14.2586,14.7934,14.2586,14.6119,819000.0],["2018-04-26",14.7265,14.8698,14.44,14.8602,804200.0],["2018-04-27",14.8411,15.4237,14.7934,15.3664,857100.0],["2018-04-30",15.4046,15.6625,15.2805,15.5192,1061100.0],["2018-05-01",15.4715,15.5956,15.2423,15.4333,809600.0],["2018-05-02",15.2996,16.1209,15.2996,15.9299,738100.0],["2018-05-03",15.8439,15.8439,14.5642,14.6883,1526100.0],["2018-05-04",14.6692,15.0799,14.631,14.9462,476400.0],["2018-05-07",15.0226,15.0321,14.7074,14.7456,466900.0],["2018-05-08",14.7552,14.8125,14.0962,14.3541,972900.0],["2018-05-09",14.4114,14.44,14.1249,14.4018,970100.0],["2018-05-10",14.3254,15.3855,14.3254,14.9366,950300.0],["2018-05-11",14.8889,15.6434,14.8602,15.3855,1079100.0],["2018-05-14",15.4715,15.6243,15.2614,15.5001,1194600.0],["2018-05-15",15.5001,15.9299,15.4333,15.758,887500.0],["2018-05-16",15.6816,16.0636,15.6816,15.8535,656700.0],["2018-05-17",15.9203,16.2737,15.8248,16.14,550900.0],["2018-05-18",16.2068,16.2832,15.9108,16.0349,473800.0],["2018-05-21",16.0636,16.1973,15.9108,15.9681,438100.0],["2018-05-22",15.9394,15.9872,15.7198,15.8248,603100.0],["2018-05-23",15.8153,15.8535,15.5383,15.7198,408600.0],["2018-05-24",15.7198,15.7198,15.1372,15.6243,539700.0],["2018-05-25",15.6529,16.0254,15.5574,15.6243,419600.0],["2018-05-29",15.5383,15.6338,15.2136,15.4046,502400.0],["2018-05-30",15.4524,15.6529,15.376,15.6243,424300.0],["2018-05-31",15.672,15.7007,15.4524,15.567,574900.0],["2018-06-01",15.6529,15.8439,15.5765,15.7007,495900.0],["2018-06-04",15.7007,15.7007,14.8316,15.3951,1861900.0],["2018-06-05",15.3091,15.5765,15.0417,15.3664,994000.0],["2018-06-06",15.376,15.5765,15.1372,15.4333,721000.0],["2018-06-07",15.4333,15.567,15.2614,15.3378,805500.0],["2018-06-08",15.3187,15.6529,15.1276,15.5765,604700.0],["2018-06-11",15.567,16.0254,15.567,15.7484,704700.0],["2018-06-12",15.7771,15.7866,15.5765,15.7007,756300.0],["2018-06-13",15.7771,15.9872,15.567,15.672,921200.0],["2018-06-14",15.6817,15.8855,15.5653,15.8079,665800.0],["2018-06-15",15.8079,16.099,15.7302,16.0602,1162200.0],["2018-06-18",15.9631,16.2737,15.9631,16.264,950200.0],["2018-06-19",16.2057,16.5066,16.0214,16.3707,938100.0],["2018-06-20",16.4289,16.8656,16.264,16.623,830100.0],["2018-06-21",16.6618,16.8559,16.2737,16.3901,637600.0],["2018-06-22",16.4872,17.3411,16.4483,17.2732,1117600.0],["2018-06-25",17.2344,17.5352,16.9044,17.0015,671700.0],["2018-06-26",17.0306,17.2829,16.8559,17.1082,590700.0],["2018-06-27",17.0694,17.2829,16.8171,16.8268,524700.0],["2018-06-28",16.7201,16.788,16.2057,16.6715,550500.0],["2018-06-29",16.788,16.788,16.2154,16.2154,440900.0],["2018-07-02",16.1572,16.196,15.8176,16.1378,631500.0],["2018-07-03",16.0699,16.4678,16.0505,16.2834,406800.0],["2018-07-05",16.3319,16.4677,16.2154,16.3028,620100.0],["2018-07-06",16.3707,16.6909,16.3028,16.5745,555600.0],["2018-07-09",16.6618,17.05,16.5454,16.7589,569800.0],["2018-07-10",16.8365,16.953,16.7103,16.9238,579700.0],["2018-07-11",16.8074,16.8559,16.623,16.7298,593800.0],["2018-07-12",16.8462,16.9141,16.6424,16.7492,408300.0],["2018-07-13",16.7589,17.0306,16.7492,16.8074,513600.0],["2018-07-16",16.9335,16.9918,16.7104,16.8559,634800.0],["2018-07-17",16.8462,17.0985,16.8074,16.8656,353400.0],["2018-07-18",16.8656,16.9238,16.5842,16.7395,468200.0],["2018-07-19",16.7201,17.1276,16.3707,16.9627,526300.0],["2018-07-20",16.9529,17.1179,16.7492,16.9335,535900.0],["2018-07-23",16.9627,17.1567,16.8462,17.0791,565200.0],["2018-07-24",17.1664,17.4284,17.0791,17.3993,633700.0],["2018-07-25",17.3993,17.3993,16.6909,17.0791,651500.0],["2018-07-26",17.1179,17.4187,16.9141,16.9724,587900.0],["2018-07-27",16.9821,17.1082,16.7783,17.0791,464200.0],["2018-07-30",17.0985,18.2048,17.0985,17.9039,1034000.0],["2018-07-31",17.9136,18.3891,17.7099,18.3115,1022200.0],["2018-08-01",18.2048,18.3503,17.8748,18.2436,1060500.0],["2018-08-02",18.2145,18.2145,17.05,17.6905,1415200.0],["2018-08-03",17.7875,18.0495,17.6128,17.739,748700.0],["2018-08-06",17.7778,18.5929,17.7099,18.1174,1176600.0],["2018-08-07",15.5944,15.6235,14.9442,14.9539,4543000.0],["2018-08-08",15.051,15.051,14.0709,14.1776,2768700.0],["2018-08-09",14.1873,14.886,13.7312,14.5366,2275800.0],["2018-08-10",14.4881,14.5366,13.6536,13.6924,1691200.0],["2018-08-13",13.77,14.5561,13.7021,14.4881,1518300.0],["2018-08-14",14.4978,14.9054,14.4978,14.7404,788400.0],["2018-08-15",14.721,14.7987,14.1388,14.7307,1084100.0],["2018-08-16",14.7987,15.1965,14.6919,15.051,1004300.0],["2018-08-17",15.0218,15.5459,15.0218,15.4197,877300.0],["2018-08-20",15.4391,15.8952,15.4391,15.8079,980100.0],["2018-08-21",15.7885,16.1863,15.6526,16.0893,924300.0],["2018-08-22",16.0699,16.2057,15.8952,16.0893,958600.0],["2018-08-23",16.0796,16.196,15.9923,16.1184,632700.0],["2018-08-24",16.2057,16.2251,16.002,16.1669,598700.0],["2018-08-27",16.2251,16.7006,16.1766,16.2931,709400.0],["2018-08-28",16.3416,16.6036,16.2543,16.4192,660700.0],["2018-08-29",16.3707,16.4775,16.2057,16.458,749800.0],["2018-08-30",16.3513,16.623,16.2154,16.5357,684900.0],["2018-08-31",16.526,16.526,16.1378,16.4775,801900.0],["2018-09-04",16.458,16.788,16.3125,16.6618,715200.0],["2018-09-05",16.6909,17.2732,16.6327,17.0791,905000.0],["2018-09-06",17.0694,17.2635,16.7103,17.0791,855300.0],["2018-09-07",17.0888,17.6031,16.9724,17.4964,881500.0],["2018-09-10",17.5158,17.7875,17.1664,17.3217,684000.0],["2018-09-11",17.2926,17.3217,16.8365,17.2538,445400.0],["2018-09-12",17.2732,17.739,17.2053,17.6516,638700.0],["2018-09-13",17.7293,17.8554,17.3605,17.477,900300.0],["2018-09-14",17.5262,17.5459,15.9213,16.0591,1536300.0],["2018-09-17",16.1182,16.9059,16.1182,16.7976,1139600.0],["2018-09-18",16.7976,17.0142,16.64,16.8074,642000.0],["2018-09-19",16.7779,17.0339,16.7779,16.8862,1006700.0],["2018-09-20",16.9748,17.1028,16.837,16.9847,807400.0],["2018-09-21",16.9354,17.093,16.8173,16.896,1235300.0],["2018-09-24",16.896,16.896,16.4136,16.5613,733000.0],["2018-09-25",16.64,16.7483,16.2363,16.2856,564300.0],["2018-09-26",16.2954,16.5416,16.1477,16.2757,444000.0],["2018-09-27",16.2954,16.5514,16.1773,16.3644,401400.0],["2018-09-28",16.4234,16.5711,16.2364,16.2659,644100.0],["2018-10-01",16.3151,16.3447,15.8524,16.0099,635000.0],["2018-10-02",16.0099,16.2167,15.7539,15.9213,731000.0],["2018-10-03",16.0,16.2167,15.9508,16.1871,596100.0],["2018-10-04",16.1576,16.2265,15.9607,16.0296,792100.0],["2018-10-05",16.0493,16.4234,16.0099,16.2954,948000.0],["2018-10-08",16.2462,16.8271,16.0493,16.581,1009100.0],["2018-10-09",16.5908,16.6696,16.069,16.1477,850100.0],["2018-10-10",16.1477,16.4924,16.0099,16.1773,796000.0],["2018-10-11",16.1477,16.2757,15.0843,15.1139,1334800.0],["2018-10-12",15.2911,15.2911,14.6511,14.8874,990700.0],["2018-10-15",14.9268,15.4191,14.917,15.1631,716700.0],["2018-10-16",15.2714,15.429,14.8283,15.3994,890000.0],["2018-10-17",15.4093,15.5963,14.9859,15.5668,892400.0],["2018-10-18",15.5767,15.6653,14.7397,14.848,871700.0],["2018-10-19",14.8185,15.1336,14.6019,14.7594,692300.0],["2018-10-22",14.7594,14.8973,14.3754,14.4345,638500.0],["2018-10-23",14.277,14.7693,14.0111,14.6314,924000.0],["2018-10-24",14.6314,14.7791,13.9323,13.952,703200.0],["2018-10-25",13.9914,14.2376,13.6862,14.0702,1038900.0],["2018-10-26",13.952,14.0111,13.1446,13.312,871800.0],["2018-10-29",13.4893,13.9127,13.3317,13.4991,823500.0],["2018-10-30",13.5385,14.0308,13.3219,13.9816,1026000.0],["2018-10-31",10.5748,10.5846,7.7391,7.7785,10033800.0],["2018-11-01",7.8868,9.0093,7.7883,8.7237,4874600.0],["2018-11-02",8.6253,9.3736,8.6253,9.2653,2043400.0],["2018-11-05",9.2554,9.3145,8.5169,9.2456,2136300.0],["2018-11-06",9.0683,9.3637,8.96,9.1373,1318000.0],["2018-11-07",9.2062,9.3539,8.7533,8.96,1679200.0],["2018-11-08",8.7926,9.2849,8.7729,9.1766,1342200.0],["2018-11-09",9.1569,9.3539,8.7729,8.96,878000.0],["2018-11-12",8.9403,9.2456,8.8222,9.088,700800.0],["2018-11-13",9.1569,9.1865,8.8025,8.8222,1074200.0],["2018-11-14",8.8517,8.9108,8.4776,8.6942,787100.0],["2018-11-15",8.6253,8.8911,8.3889,8.7237,752800.0],["2018-11-16",8.6843,8.7828,8.32,8.4579,877200.0],["2018-11-19",8.4677,8.8025,8.3988,8.6351,990600.0],["2018-11-20",8.5563,8.7336,8.1625,8.3003,929900.0],["2018-11-21",8.32,8.6154,8.2314,8.3102,638400.0],["2018-11-23",8.32,8.5071,8.2216,8.3397,297500.0],["2018-11-26",8.3791,8.5366,7.1877,7.6702,3082000.0],["2018-11-27",7.6308,7.9065,7.0597,7.7194,2860800.0],["2018-11-28",7.7194,7.7785,7.4339,7.6111,1521300.0],["2018-11-29",7.5816,7.7489,7.424,7.4929,1098000.0],["2018-11-30",7.4831,7.5717,7.3551,7.5126,1284400.0],["2018-12-03",7.5323,7.6702,7.0597,7.1976,1712700.0],["2018-12-04",7.2271,7.3059,6.9711,7.0006,1619700.0],["2018-12-06",6.9612,6.9711,6.6462,6.8332,1694900.0],["2018-12-07",6.8332,6.9219,6.7545,6.8529,872800.0],["2018-12-10",6.8431,7.2271,6.6659,7.1779,1684500.0],["2018-12-11",7.2074,7.3846,6.8825,7.0006,1117000.0],["2018-12-12",6.9809,7.0499,6.6954,6.7643,1123400.0],["2018-12-13",6.7249,6.8332,6.4099,6.656,1110900.0],["2018-12-14",6.5813,6.7805,6.3723,6.432,1254000.0],["2018-12-17",6.4519,6.7307,6.432,6.5714,2144100.0],["2018-12-18",6.6411,7.0194,6.5913,6.7008,1690700.0],["2018-12-19",6.6212,6.8203,6.5714,6.6013,1495300.0],["2018-12-20",6.6112,6.88,6.0536,6.2129,1768200.0],["2018-12-21",6.193,6.193,5.8645,6.0138,8663300.0],["2018-12-24",6.0536,6.2627,6.0238,6.0935,645800.0],["2018-12-26",6.0536,6.2627,5.8047,6.2229,1312700.0],["2018-12-27",6.1333,6.203,5.8744,6.1632,1531100.0],["2018-12-28",6.1433,6.3623,6.0138,6.3026,1135900.0],["2018-12-31",6.3125,6.3623,6.0736,6.3026,1423700.0],["2019-01-02",6.2229,6.6212,6.1831,6.4818,948700.0],["2019-01-03",6.4718,6.5813,6.2826,6.4419,1610300.0],["2019-01-04",6.3822,6.6112,6.2329,6.4718,2008400.0],["2019-01-07",6.4917,6.7108,6.3026,6.4818,1368100.0],["2019-01-08",6.5316,6.6411,6.203,6.3026,937200.0],["2019-01-09",6.3424,7.1987,6.3424,7.0095,1917300.0],["2019-01-10",7.0194,7.5073,6.9199,7.1787,1464400.0],["2019-01-11",7.1588,7.4077,6.9896,7.3281,1108600.0],["2019-01-14",7.2684,7.5969,7.1887,7.4774,1066600.0],["2019-01-15",7.4974,7.5173,7.2982,7.4874,1096700.0],["2019-01-16",7.5571,7.7363,7.4376,7.5969,1917400.0],["2019-01-17",7.5173,7.577,7.1489,7.2982,1868900.0],["2019-01-18",7.338,7.806,7.2285,7.2385,6841300.0],["2019-01-22",7.2285,7.9354,7.2285,7.6865,1757900.0],["2019-01-23",7.6865,7.806,7.3082,7.3878,1118200.0],["2019-01-24",7.3779,7.5073,7.2684,7.4774,764300.0],["2019-01-25",7.4874,7.6268,7.3679,7.5671,986200.0],["2019-01-28",7.5372,7.6567,7.3082,7.587,781000.0],["2019-01-29",7.587,7.6567,7.4774,7.6168,574500.0],["2019-01-30",7.6467,7.7264,7.4874,7.6268,831900.0],["2019-01-31",7.6168,7.8458,7.5173,7.5372,1618700.0],["2019-02-01",7.5272,7.6666,7.4177,7.5073,986200.0],["2019-02-04",7.4774,7.5173,7.358,7.4874,883900.0],["2019-02-05",7.5272,8.1844,7.4974,7.7164,1045900.0],["2019-02-06",7.6666,7.8458,7.4974,7.5969,1092600.0],["2019-02-07",7.5969,7.7264,7.3181,7.5272,1112900.0],["2019-02-08",7.5372,7.5372,7.0692,7.2883,882200.0],["2019-02-11",7.2883,7.4774,7.0891,7.4376,968500.0],["2019-02-12",7.5272,7.7861,7.4675,7.6367,808800.0],["2019-02-13",7.6268,7.7264,7.358,7.5571,1187800.0],["2019-02-14",7.5173,7.5969,7.3978,7.5173,771200.0],["2019-02-15",7.5372,7.7861,7.4575,7.6666,1144300.0],["2019-02-19",7.6467,8.045,7.6467,7.9056,1750200.0],["2019-02-20",6.5017,7.119,6.2428,6.5216,9521100.0],["2019-02-21",6.4419,6.671,6.3822,6.5913,2251000.0],["2019-02-22",6.5714,6.5714,6.2229,6.3523,2445500.0],["2019-02-25",6.3424,6.7108,6.2926,6.3922,2112700.0],["2019-02-26",6.3822,6.4718,5.9839,6.0736,2295400.0],["2019-02-27",6.0437,6.2428,5.974,6.1831,1195000.0],["2019-02-28",6.2129,6.3026,6.0337,6.2129,1842200.0],["2019-03-01",6.3026,6.3125,5.9839,6.0337,1706200.0],["2019-03-04",6.0337,6.0536,5.5558,5.6653,1954500.0],["2019-03-05",5.6753,5.6753,5.1078,5.2272,2758300.0],["2019-03-06",5.2073,5.2969,4.6796,4.6896,3261600.0],["2019-03-07",4.6995,4.8091,4.6199,4.6498,2012100.0],["2019-03-08",4.6099,4.6498,4.4208,4.4208,2140400.0],["2019-03-11",4.4805,4.7891,4.371,4.7394,2188000.0],["2019-03-12",4.7394,4.8887,4.6,4.6995,1663000.0],["2019-03-13",4.6896,4.8987,4.6398,4.7991,1524200.0],["2019-03-14",4.7822,4.9216,4.6925,4.7224,1400300.0],["2019-03-15",4.7324,5.0013,4.7124,4.822,5108800.0],["2019-03-18",4.822,4.822,4.3936,4.5231,2003200.0],["2019-03-19",4.5231,4.5829,4.4235,4.5231,1562000.0],["2019-03-20",4.4733,4.5729,4.3637,4.553,1847400.0],["2019-03-21",4.5431,4.6925,4.5331,4.553,1081500.0],["2019-03-22",4.5331,4.6028,4.3438,4.3438,1512700.0],["2019-03-25",4.3637,4.3936,4.1346,4.2442,3137800.0],["2019-03-26",4.2442,4.3338,4.1545,4.1744,1091200.0],["2019-03-27",4.1744,4.2741,4.1147,4.1445,940800.0],["2019-03-28",4.1445,4.1844,4.015,4.0549,940800.0],["2019-03-29",4.0648,4.304,3.9951,4.0848,1922400.0],["2019-04-01",4.1047,4.284,4.0549,4.1445,1565700.0],["2019-04-02",4.1246,4.2741,3.9353,4.0748,1643900.0],["2019-04-03",4.1047,4.2242,3.9453,3.9951,2053100.0],["2019-04-04",4.0051,4.1545,3.8855,4.0549,2118000.0],["2019-04-05",4.0848,4.1744,3.9652,3.9752,1338600.0],["2019-04-08",3.9752,4.035,3.8955,3.9851,1671300.0],["2019-04-09",3.9652,4.0748,3.9353,4.0051,1944400.0],["2019-04-10",3.9951,4.0648,3.8158,3.8457,2571100.0],["2019-04-11",3.8556,3.8556,3.6763,3.7859,1607400.0],["2019-04-12",3.8058,3.9453,3.7361,3.756,1026300.0],["2019-04-15",3.766,3.8158,3.6265,3.7361,1301900.0],["2019-04-16",3.7361,3.8357,3.6564,3.7759,1199800.0],["2019-04-17",3.7859,3.7958,3.5567,3.6066,1401600.0],["2019-04-18",3.5966,3.6065,3.3376,3.3674,2004600.0],["2019-04-22",3.3774,3.4471,3.3475,3.3874,1261300.0],["2019-04-23",3.3674,3.487,3.3176,3.3674,1261100.0],["2019-04-24",3.3674,3.3874,3.2778,3.3874,1157300.0],["2019-04-25",3.3575,3.4671,3.2479,3.4173,1008200.0],["2019-04-26",3.4073,3.5368,3.4073,3.487,934700.0],["2019-04-29",3.5069,3.6066,3.4272,3.5069,1801200.0],["2019-04-30",3.5268,3.5767,3.3575,3.3973,1462300.0],["2019-05-01",3.4571,3.4571,3.2977,3.3176,1295400.0],["2019-05-02",3.3276,3.5866,3.3276,3.5468,1143200.0],["2019-05-03",3.5667,3.7062,3.5567,3.6165,1267800.0],["2019-05-06",3.5767,3.8058,3.5667,3.746,1289200.0],["2019-05-07",3.756,3.8257,3.5169,3.5767,1923000.0],["2019-05-08",3.5468,4.1047,3.5468,4.025,2716800.0],["2019-05-09",4.035,4.0549,3.8656,3.9453,1862100.0],["2019-05-10",3.9254,4.0549,3.8755,4.025,1117400.0],["2019-05-13",3.9254,3.9752,3.7161,3.8158,1333300.0],["2019-05-14",3.8158,3.8257,3.6863,3.756,1021700.0],["2019-05-15",3.746,3.8158,3.7261,3.756,607600.0],["2019-05-16",3.756,3.8457,3.6165,3.6663,1593300.0],["2019-05-17",3.6364,3.766,3.5767,3.5767,883700.0],["2019-05-20",3.5368,3.5866,3.2479,3.5567,1870800.0],["2019-05-21",3.5567,3.8158,3.5368,3.6663,1880900.0],["2019-05-22",3.6564,3.6564,3.4073,3.5468,1082200.0],["2019-05-23",3.497,3.5169,3.4073,3.4372,843800.0],["2019-05-24",3.4471,3.5667,3.3874,3.4671,993600.0],["2019-05-28",3.4571,3.4571,3.2977,3.2977,2538200.0],["2019-05-29",3.2877,3.3276,3.0088,3.1084,2182700.0],["2019-05-30",3.0984,3.1184,2.8892,2.9092,1201200.0],["2019-05-31",2.8793,2.8992,2.6601,2.68,1137900.0],["2019-06-03",2.67,2.7597,2.6003,2.7298,1194600.0],["2019-06-04",2.7497,3.0785,2.7398,3.0187,1468200.0],["2019-06-05",3.0187,3.0187,2.7398,2.7697,1019600.0],["2019-06-06",2.7298,2.7597,2.6103,2.7298,1353800.0],["2019-06-07",2.7298,2.7796,2.6103,2.7697,646000.0],["2019-06-10",2.7796,2.9789,2.7796,2.8394,675300.0],["2019-06-11",2.8593,2.9291,2.7796,2.7896,647700.0],["2019-06-12",2.7996,2.8394,2.69,2.7996,793500.0],["2019-06-13",2.8225,2.9821,2.7826,2.8823,718000.0],["2019-06-14",2.8624,2.8823,2.6729,2.8026,1145700.0],["2019-06-17",2.8026,2.9222,2.7028,2.8724,987400.0],["2019-06-18",2.8724,2.9621,2.8125,2.8823,652700.0],["2019-06-19",2.8823,2.9821,2.8524,2.9222,991100.0],["2019-06-20",2.9821,2.992,2.8325,2.8524,929600.0],["2019-06-21",2.8325,3.0718,2.7327,3.0519,4062900.0],["2019-06-24",3.0419,3.0419,2.8524,2.9222,1237200.0],["2019-06-25",2.9322,3.1018,2.8724,3.022,1832500.0],["2019-06-26",3.0419,3.0918,2.9621,3.012,803500.0],["2019-06-27",3.012,3.1616,3.002,3.1417,708800.0],["2019-06-28",3.1616,3.2713,3.1417,3.1915,1290100.0],["2019-07-01",3.2514,3.3511,3.1516,3.1716,783900.0],["2019-07-02",3.2115,3.2115,3.0619,3.0718,608200.0],["2019-07-03",3.0918,3.1516,3.0519,3.0818,253100.0],["2019-07-05",3.3012,3.5705,3.2115,3.2913,975500.0],["2019-07-08",3.2713,3.5007,3.2713,3.4708,1048700.0],["2019-07-09",3.4508,3.5506,3.3112,3.3511,953700.0],["2019-07-10",3.371,3.4309,3.2314,3.2414,651800.0],["2019-07-11",3.2613,3.4109,3.1317,3.1815,738700.0],["2019-07-12",3.2015,3.2613,3.1117,3.1716,649000.0],["2019-07-15",3.1716,3.2214,3.0718,3.1417,576900.0],["2019-07-16",3.0718,3.1516,2.9023,3.0419,1022000.0],["2019-07-17",3.0419,3.0419,2.8125,2.8225,929600.0],["2019-07-18",2.8026,2.8125,2.5632,2.633,1277500.0],["2019-07-19",2.633,2.6829,2.5732,2.633,635100.0],["2019-07-22",2.6629,2.6829,2.4335,2.4635,1249600.0],["2019-07-23",2.4934,2.5432,2.4236,2.5133,951400.0],["2019-07-24",2.5233,2.6729,2.5033,2.633,736400.0],["2019-07-25",2.633,2.633,2.4734,2.5732,842200.0],["2019-07-26",2.5931,2.7726,2.5233,2.6629,1065100.0],["2019-07-29",2.6629,2.6928,2.5931,2.643,457700.0],["2019-07-30",2.6131,2.7327,2.5333,2.6829,957400.0],["2019-07-31",2.6829,2.7627,2.633,2.7028,914000.0],["2019-08-01",2.6629,2.8424,2.6629,2.8125,907200.0],["2019-08-02",2.7726,2.9322,2.7627,2.8724,957900.0],["2019-08-05",2.8724,2.9322,2.7427,2.8923,1088000.0],["2019-08-06",2.9023,3.012,2.8026,2.8424,1443800.0],["2019-08-07",3.2115,4.3684,3.2015,4.0592,6438700.0],["2019-08-08",4.0293,4.877,3.8797,4.518,4635400.0],["2019-08-09",4.5379,4.8072,4.4282,4.6476,2394600.0],["2019-08-12",4.5978,4.9568,4.5479,4.8072,1541300.0],["2019-08-13",4.8571,5.276,4.7075,5.1264,1790800.0],["2019-08-14",5.0566,5.0865,4.5978,4.7374,1670500.0],["2019-08-15",4.7973,4.9469,4.6277,4.8172,761900.0],["2019-08-16",4.8371,4.9169,4.7175,4.8471,904200.0],["2019-08-19",4.877,5.1463,4.877,4.9469,1029200.0],["2019-08-20",4.9369,5.1663,4.897,4.907,736900.0],["2019-08-21",4.9768,5.0566,4.5978,4.6875,1520300.0],["2019-08-22",4.7175,4.907,4.6875,4.8072,819900.0],["2019-08-23",4.7973,4.9568,4.528,4.5978,947100.0],["2019-08-26",4.6676,4.9169,4.5878,4.907,680000.0],["2019-08-27",4.9369,4.9668,4.4881,4.6177,1209300.0],["2019-08-28",4.6277,4.7873,4.528,4.7075,874100.0],["2019-08-29",4.7574,4.9369,4.7474,4.9169,956300.0],["2019-08-30",4.9668,5.1064,4.907,5.0665,1262200.0],["2019-09-03",5.0566,5.5752,4.877,5.5153,2733600.0],["2019-09-04",5.6649,6.6723,5.6649,6.3731,3614300.0],["2019-09-05",6.4728,7.1011,6.4429,6.8917,3103000.0],["2019-09-06",6.9615,7.2707,6.8318,7.0513,2569700.0],["2019-09-09",7.1909,7.4203,6.9017,7.4103,1994600.0],["2019-09-10",7.4203,8.1683,7.4203,8.1384,2699200.0],["2019-09-11",8.0287,8.4077,7.8591,8.1982,2064700.0],["2019-09-12",8.1483,8.2481,7.0612,7.0812,2561000.0],["2019-09-13",7.1341,7.1341,6.0166,6.246,4071500.0],["2019-09-16",6.246,6.5055,5.8569,5.9866,2037400.0],["2019-09-17",5.7172,6.1263,5.6374,5.817,1867700.0],["2019-09-18",5.7871,5.837,5.5376,5.5975,1814700.0],["2019-09-19",5.5975,5.7871,5.4379,5.5376,1333100.0],["2019-09-20",5.5177,5.7472,5.5177,5.5975,2290500.0],["2019-09-23",5.6773,5.817,5.2283,5.4379,1872600.0],["2019-09-24",5.4478,5.5775,5.2782,5.4379,1467800.0],["2019-09-25",5.4379,5.7472,5.4379,5.5676,1042700.0],["2019-09-26",5.5676,5.7771,5.4279,5.6574,1358300.0],["2019-09-27",5.6773,5.8569,5.5476,5.6274,1110300.0],["2019-09-30",5.6474,5.8569,5.5576,5.797,962100.0],["2019-10-01",5.817,5.9567,5.5775,5.7472,1284000.0],["2019-10-02",5.6374,5.8968,5.6175,5.7871,912200.0],["2019-10-03",5.7172,5.9567,5.6474,5.9467,1212600.0],["2019-10-04",5.9866,6.0465,5.807,6.0066,1415500.0],["2019-10-07",6.0166,6.4256,6.0166,6.1562,1906000.0],["2019-10-08",6.0565,6.6252,5.9268,6.3957,2159200.0],["2019-10-09",6.4656,6.7549,6.3358,6.4057,1913700.0],["2019-10-10",6.3957,6.5753,6.2161,6.4955,1331800.0],["2019-10-11",6.5254,6.5853,6.3059,6.3159,1433900.0],["2019-10-14",6.3358,6.4256,6.0565,6.2061,1046900.0],["2019-10-15",6.256,6.6052,6.256,6.4356,1503800.0],["2019-10-16",6.3957,7.0842,6.3957,6.8746,1510000.0],["2019-10-17",6.8746,7.3436,6.725,7.2738,1546500.0],["2019-10-18",7.2837,7.2937,6.9245,7.1241,3711500.0],["2019-10-21",7.2538,7.3236,7.0642,7.2139,1760700.0],["2019-10-22",7.2538,7.3835,6.9744,7.2239,1570100.0],["2019-10-23",7.174,7.2338,6.9644,7.184,1108600.0],["2019-10-24",7.2139,7.2139,6.9844,7.0942,998200.0],["2019-10-25",7.0642,7.4035,7.0143,7.1939,1289600.0],["2019-10-28",7.2139,7.3436,7.0842,7.2239,938700.0],["2019-10-29",7.154,7.6329,7.0243,7.5332,1490800.0],["2019-10-30",7.4933,7.4933,6.6751,6.9046,2203700.0],["2019-10-31",6.8647,6.8647,6.5454,6.715,1426900.0],["2019-11-01",6.735,6.9445,6.5554,6.6052,1318300.0],["2019-11-04",6.6252,6.9445,6.5653,6.8347,1727500.0],["2019-11-05",6.9146,6.9844,6.4256,6.4356,2731300.0],["2019-11-06",5.9866,6.705,5.6075,6.5354,3330300.0],["2019-11-07",6.6352,7.2039,6.5653,6.9545,2496300.0],["2019-11-08",6.9844,7.3037,6.8347,7.2039,1899500.0],["2019-11-11",7.1939,7.3735,6.7549,6.8148,1240300.0],["2019-11-12",6.8148,6.8547,6.246,6.695,1564900.0],["2019-11-13",6.6252,6.8248,6.4157,6.5653,1027600.0],["2019-11-14",6.5554,6.735,6.5454,6.5653,647100.0],["2019-11-15",6.5753,6.6851,6.5154,6.6352,803400.0],["2019-11-18",6.6352,6.735,6.5454,6.6551,635800.0],["2019-11-19",6.6851,6.6851,6.3059,6.3458,656700.0],["2019-11-20",6.3259,6.4556,6.0764,6.1263,1071300.0],["2019-11-21",6.0964,6.4256,6.0964,6.1862,1022700.0],["2019-11-22",6.286,6.3957,6.1163,6.2959,1854300.0],["2019-11-25",6.286,6.5354,6.1562,6.4656,1625600.0],["2019-11-26",6.4755,6.5953,6.3259,6.4356,2331200.0],["2019-11-27",6.4456,6.6851,6.4456,6.5753,1430500.0],["2019-11-29",6.5554,6.735,6.5554,6.6052,526400.0],["2019-12-02",6.6452,6.6851,6.256,6.3159,1178900.0],["2019-12-03",6.2361,6.6551,6.1363,6.6052,1246700.0],["2019-12-04",6.7749,7.2837,6.7749,6.9644,2151900.0],["2019-12-05",7.0044,7.1241,6.7549,7.0542,1341000.0],["2019-12-06",7.0942,7.613,7.0942,7.5232,1768500.0],["2019-12-09",7.4833,7.7327,7.2837,7.6828,1337500.0],["2019-12-10",7.6729,7.8225,7.593,7.6629,998800.0],["2019-12-11",7.6329,7.7627,6.9245,7.0642,1938800.0],["2019-12-12",7.0742,7.1141,5.9966,6.1363,3724700.0],["2019-12-13",6.0994,6.1293,5.4305,5.5004,4509600.0],["2019-12-16",5.6701,5.6801,5.3007,5.3906,2120700.0],["2019-12-17",5.3806,5.5004,5.181,5.2209,1539800.0],["2019-12-18",5.2409,5.4405,5.141,5.3107,1695800.0],["2019-12-19",5.3207,5.4305,5.0612,5.131,1471700.0],["2019-12-20",5.131,5.3507,4.9613,4.9713,3542300.0],["2019-12-23",4.9713,5.1111,4.7717,5.0312,1701600.0],["2019-12-24",5.0712,5.2808,5.0113,5.2009,660200.0],["2019-12-26",5.141,5.1909,5.0013,5.0612,1019500.0],["2019-12-27",5.0412,5.2608,5.0312,5.0711,1108700.0],["2019-12-30",5.0712,5.2109,4.9613,5.0412,1652200.0],["2019-12-31",5.0312,5.2908,5.0212,5.161,1295700.0],["2020-01-02",5.181,5.181,4.9114,5.161,1477000.0],["2020-01-03",5.0711,5.1211,4.8715,4.9014,2130100.0],["2020-01-06",4.8715,4.9713,4.7517,4.9014,1138000.0],["2020-01-07",4.8915,5.0911,4.8915,5.0512,1146700.0],["2020-01-08",5.0711,5.0911,4.8915,5.0312,1180700.0],["2020-01-09",5.0212,5.0612,4.9014,5.0013,1016400.0],["2020-01-10",4.9913,5.0811,4.8915,4.8915,957800.0],["2020-01-13",4.9214,4.9613,4.8316,4.8515,914700.0],["2020-01-14",4.8416,5.141,4.8016,5.0711,1696800.0],["2020-01-15",5.0412,5.3806,5.0412,5.1909,1732500.0],["2020-01-16",5.3606,5.8498,5.3407,5.7799,2741200.0],["2020-01-17",5.7599,5.7799,5.4006,5.5004,1814200.0],["2020-01-21",6.0395,6.9179,6.0195,6.4887,4324500.0],["2020-01-22",6.5486,6.7682,6.4987,6.7183,1549700.0],["2020-01-23",6.6983,6.7782,6.5586,6.6783,1087300.0],["2020-01-24",6.7083,6.7582,6.1093,6.2591,1806800.0],["2020-01-27",6.1493,6.6684,6.0894,6.5685,2276300.0],["2020-01-28",6.8281,7.0078,6.5386,6.6384,2555700.0],["2020-01-29",6.6883,6.9379,6.6284,6.878,1870900.0],["2020-01-30",6.858,6.9579,6.3889,6.6584,1292900.0],["2020-01-31",6.6185,6.6584,6.2491,6.2491,1018900.0],["2020-02-03",6.309,6.3789,5.9696,6.0095,1504200.0],["2020-02-04",6.0794,6.1193,5.5303,5.5703,2042300.0],["2020-02-05",5.6202,6.3988,5.6202,6.1892,1515000.0],["2020-02-06",6.1393,6.4687,5.9796,6.3789,1619900.0],["2020-02-07",6.3589,6.4687,6.0894,6.2291,1002100.0],["2020-02-10",6.279,6.6783,6.2092,6.6085,1463900.0],["2020-02-11",6.6783,6.9279,6.6085,6.878,1133700.0],["2020-02-12",6.9379,7.0776,6.5586,6.7083,2008100.0],["2020-02-13",6.6983,6.868,6.5386,6.6484,686500.0],["2020-02-14",6.6484,6.7083,6.4487,6.6783,639500.0],["2020-02-18",6.6684,6.6684,6.3589,6.4088,1239500.0],["2020-02-19",6.4288,6.7183,6.3589,6.7183,958300.0],["2020-02-20",6.7482,7.1775,6.7283,7.1375,1976000.0],["2020-02-21",7.1176,7.2673,6.878,6.9379,1935600.0],["2020-02-24",6.6983,7.1675,6.5086,6.9678,1401700.0],["2020-02-25",7.0277,7.0776,6.2691,6.5785,1638900.0],["2020-02-26",6.6584,6.6684,6.3489,6.5386,968700.0],["2020-02-27",6.5586,6.5885,6.0894,6.1193,3361100.0],["2020-02-28",5.9895,7.2573,5.9097,6.8181,4762300.0],["2020-03-02",6.9878,7.437,6.8181,7.1775,3758600.0],["2020-03-03",7.1775,7.1974,6.4288,6.7283,2981900.0],["2020-03-04",6.309,6.309,5.141,6.0195,7997800.0],["2020-03-05",5.74,5.9297,5.5403,5.9197,3186500.0],["2020-03-06",5.74,5.74,5.3507,5.6002,3185800.0],["2020-03-09",5.0612,5.4305,4.6519,4.7118,2536600.0],["2020-03-10",4.8416,4.9713,4.5221,4.8715,1638400.0],["2020-03-11",4.7118,4.8515,4.4323,4.4722,2481900.0],["2020-03-12",4.2027,4.2426,3.6237,4.1128,3016100.0],["2020-03-13",4.3156,4.3556,3.976,4.3556,1613800.0],["2020-03-16",3.946,4.945,3.896,4.8551,2442600.0],["2020-03-17",4.895,5.7641,4.8251,5.7242,3193400.0],["2020-03-18",5.4045,6.7132,5.3546,6.0139,3356000.0],["2020-03-19",6.0439,7.1927,5.894,6.7831,3164600.0],["2020-03-20",6.863,6.863,5.6543,5.904,2868600.0],["2020-03-23",5.9939,6.2337,5.5044,5.8241,1425000.0],["2020-03-24",6.0039,6.1438,5.5843,5.7342,1858700.0],["2020-03-25",5.944,6.0638,5.6443,5.6443,2500700.0],["2020-03-26",5.7542,6.0139,5.4545,5.5444,1931000.0],["2020-03-27",5.4545,5.6443,5.1947,5.5044,2004900.0],["2020-03-30",7.4924,8.9309,6.0539,8.3815,18936900.0],["2020-03-31",9.4704,9.6802,8.4914,9.1407,12565300.0],["2020-04-01",8.2416,8.6712,7.5423,8.0219,5951100.0],["2020-04-02",7.882,8.1317,7.1927,7.4724,3659000.0],["2020-04-03",7.5723,7.9619,6.4934,6.7731,2512600.0],["2020-04-06",7.1627,7.2027,6.4934,6.7631,3665300.0],["2020-04-07",6.5733,6.6532,5.924,6.0439,3433100.0],["2020-04-08",6.1038,6.1338,5.5344,5.6742,3126700.0],["2020-04-09",5.6942,6.2037,5.4944,6.0638,3048800.0],["2020-04-13",6.1238,6.883,6.0938,6.8031,3669700.0],["2020-04-14",7.0428,7.0728,6.3336,6.6033,3720200.0],["2020-04-15",6.5933,6.7731,6.1637,6.5933,2520800.0],["2020-04-16",6.6133,7.1827,6.5933,7.1627,2557000.0],["2020-04-17",7.0628,7.1927,6.7931,7.0928,2098900.0],["2020-04-20",7.0628,7.4225,6.933,7.1427,2212600.0],["2020-04-21",7.3026,7.3825,6.6932,7.0029,2242200.0],["2020-04-22",7.1128,7.1228,6.6433,6.6632,1868800.0],["2020-04-23",6.7032,7.1727,6.7032,7.0428,1768900.0],["2020-04-24",7.0129,7.4724,7.0029,7.3126,2290800.0],["2020-04-27",7.3525,7.922,7.3026,7.7821,2280700.0],["2020-04-28",8.0019,8.0918,7.6522,7.842,2338200.0],["2020-04-29",7.912,7.9819,7.3725,7.6822,2973400.0],["2020-04-30",7.5723,7.5723,7.0129,7.0728,2797500.0],["2020-05-01",6.9929,7.3825,6.933,7.3525,2016700.0],["2020-05-04",7.3925,8.0618,7.3725,8.0219,2730800.0],["2020-05-05",7.9419,8.0718,7.4125,7.4624,3142100.0],["2020-05-06",7.2327,7.5823,6.3735,6.5234,5050600.0],["2020-05-07",6.6133,7.2926,6.5933,6.9929,3407400.0],["2020-05-08",6.9429,7.0428,6.6433,6.7432,2812800.0],["2020-05-11",6.8031,7.6422,6.7531,7.2426,2952200.0],["2020-05-12",7.4325,7.5723,6.6532,6.7032,2571800.0],["2020-05-13",6.923,6.933,6.6233,6.7731,2530600.0],["2020-05-14",6.9429,6.9929,6.5933,6.9729,3890300.0],["2020-05-15",6.913,7.0728,6.6133,6.8231,2130700.0],["2020-05-18",6.863,7.6722,6.863,7.6023,3272500.0],["2020-05-19",7.4824,7.6522,7.3126,7.5623,1901900.0],["2020-05-20",7.6822,8.1417,7.5224,8.1118,2657800.0],["2020-05-21",8.0518,8.2017,7.912,7.9919,1523400.0],["2020-05-22",7.922,7.9319,7.2127,7.3425,1432600.0],["2020-05-26",7.4724,7.6322,7.1427,7.3525,1377600.0],["2020-05-27",7.3026,7.7321,7.2227,7.7122,1386800.0],["2020-05-28",7.7421,7.9819,7.6822,7.7421,1632000.0],["2020-05-29",7.6622,7.9419,7.6522,7.922,1605000.0],["2020-06-01",7.852,8.1517,7.7222,7.832,1145700.0],["2020-06-02",7.842,7.892,7.4025,7.6322,1056100.0],["2020-06-03",7.7122,7.7921,7.4524,7.5623,1160000.0],["2020-06-04",7.4924,7.832,7.4924,7.7921,1106100.0],["2020-06-05",7.8221,8.1717,7.7222,7.882,1420300.0],["2020-06-08",7.9919,9.1307,7.9719,9.1107,2354400.0],["2020-06-09",9.0208,9.0208,8.3215,8.5014,1793500.0],["2020-06-10",8.4714,8.5014,7.8221,7.852,1715400.0],["2020-06-11",7.6622,7.6822,7.2127,7.2926,1700100.0],["2020-06-12",7.5255,7.5854,7.0158,7.2856,1490900.0],["2020-06-15",7.2156,7.5754,7.1057,7.4755,1102400.0],["2020-06-16",7.6554,7.7953,7.4655,7.6654,1004400.0],["2020-06-17",7.5854,7.6154,7.2156,7.3655,1114500.0],["2020-06-18",7.2656,7.3655,6.9658,7.2556,1875900.0],["2020-06-19",7.3156,7.5454,7.1757,7.3356,2304900.0],["2020-06-22",7.3356,7.3356,6.9158,7.0957,1681200.0],["2020-06-23",7.1757,7.4255,7.1157,7.3056,1691200.0],["2020-06-24",7.2256,7.3855,6.9958,7.0258,1265900.0],["2020-06-25",7.0457,7.4055,7.0457,7.3655,1524000.0],["2020-06-26",7.3356,7.3456,7.0258,7.2156,1255400.0],["2020-06-29",7.3256,7.6454,7.2156,7.5954,1246000.0],["2020-06-30",7.5554,7.6454,7.3655,7.6154,774400.0],["2020-07-01",7.6154,7.8153,7.4955,7.5554,798900.0],["2020-07-02",7.6754,7.7153,7.3156,7.3556,1005500.0],["2020-07-06",7.4955,7.6953,7.2656,7.6454,1253500.0],["2020-07-07",7.5654,7.7853,7.4955,7.5554,952400.0],["2020-07-08",7.5354,7.7053,7.4255,7.7053,634600.0],["2020-07-09",7.7053,7.7253,7.3855,7.3955,688400.0],["2020-07-10",7.3456,7.3955,7.1557,7.2756,964600.0],["2020-07-13",7.3556,7.4855,7.2756,7.3556,1043100.0],["2020-07-14",7.3655,7.6654,7.3356,7.6554,748900.0],["2020-07-15",7.7853,8.0251,7.7453,7.9352,1001600.0],["2020-07-16",7.9252,8.1751,7.7253,8.1351,751100.0],["2020-07-17",8.1751,8.265,7.9952,8.0951,717400.0],["2020-07-20",8.0951,8.0951,7.7253,7.9352,955800.0],["2020-07-21",10.2338,15.3907,10.1539,14.3913,61462200.0],["2020-07-22",13.282,13.8117,12.5324,12.8622,7697300.0],["2020-07-23",12.8822,15.3507,12.7423,14.901,8832400.0],["2020-07-24",14.6911,15.2208,14.3913,14.9909,3404600.0],["2020-07-27",15.1209,16.2102,14.7511,15.5506,3810100.0],["2020-07-28",15.6006,16.7399,15.2108,16.1402,3354900.0],["2020-07-29",16.1902,16.62,15.5906,16.4401,2577400.0],["2020-07-30",15.9903,16.9398,15.7405,16.3601,2017700.0],["2020-07-31",15.9903,16.55,15.8904,16.0703,1518500.0],["2020-08-03",16.1303,17.3195,16.0403,16.9997,2278100.0],["2020-08-04",16.9598,17.3095,16.5,16.61,1956900.0],["2020-08-05",16.7099,16.8898,13.7017,14.2414,4610400.0],["2020-08-06",13.9616,13.9616,12.8223,13.202,2767100.0],["2020-08-07",13.1121,13.182,12.5324,12.7423,1770300.0],["2020-08-10",12.8922,13.9616,12.8922,13.7617,2630400.0],["2020-08-11",14.3213,15.3807,14.0515,14.811,4674600.0],["2020-08-12",15.5206,16.1802,15.3307,16.1303,3606000.0],["2020-08-13",15.7405,15.9004,15.1009,15.8904,1900700.0],["2020-08-14",15.7905,16.8398,15.7105,16.7099,1352600.0],["2020-08-17",16.7399,16.9498,16.0003,16.7299,1275400.0],["2020-08-18",16.6399,17.1496,16.3901,16.9897,1432900.0],["2020-08-19",16.9198,17.5694,16.6699,17.0597,1369600.0],["2020-08-20",17.1097,17.4894,16.52,16.8198,1154000.0],["2020-08-21",16.7799,16.8598,16.2702,16.8198,1196500.0],["2020-08-24",16.8498,16.8898,16.1902,16.8398,1352500.0],["2020-08-25",16.9298,17.5294,16.3801,17.1396,1368000.0],["2020-08-26",16.9498,17.3195,16.5,17.2696,930200.0],["2020-08-27",17.2396,17.6094,16.8998,17.1696,1064800.0],["2020-08-28",17.0397,17.1197,16.1902,16.54,1191300.0],["2020-08-31",16.61,16.8798,16.0603,16.57,943600.0],["2020-09-01",16.6699,16.7499,16.1302,16.3901,704500.0],["2020-09-02",16.3601,17.6493,16.1702,17.2995,1277500.0],["2020-09-03",17.3395,17.4594,16.2602,16.51,1189600.0],["2020-09-04",16.8198,16.8198,15.7805,16.62,917100.0],["2020-09-08",16.62,16.6799,16.1003,16.1203,774900.0],["2020-09-09",16.3101,16.58,16.0003,16.0903,1057600.0],["2020-09-10",16.0003,16.1802,15.6206,15.8204,1015900.0],["2020-09-11",15.8704,16.0103,15.2508,15.6905,643100.0],["2020-09-14",15.7935,15.9534,15.6235,15.6735,868900.0],["2020-09-15",15.8035,15.8834,14.7639,14.9838,1202400.0],["2020-09-16",14.9838,15.5136,14.7439,15.0738,959100.0],["2020-09-17",15.0038,15.0138,14.3841,14.6439,999100.0],["2020-09-18",14.6739,14.8639,14.1542,14.3341,1790700.0],["2020-09-21",14.0342,14.3641,13.7743,14.2041,1282100.0],["2020-09-22",14.1841,14.3241,13.7443,14.2941,879600.0],["2020-09-23",14.3041,14.3841,13.7343,13.7843,926800.0],["2020-09-24",19.1821,22.1508,19.0921,20.3016,17942300.0],["2020-09-25",20.2616,21.0913,19.8018,20.3516,4191700.0],["2020-09-28",20.6415,21.871,19.9018,21.681,2604200.0],["2020-09-29",21.721,23.9401,21.2512,23.5103,2932300.0],["2020-09-30",22.7306,25.1896,22.0509,25.0996,4310300.0],["2020-10-01",25.1196,25.2896,21.6311,22.5507,3874100.0],["2020-10-02",23.4703,25.9393,22.0509,22.4907,8925400.0],["2020-10-05",22.5507,25.1896,22.5107,24.3499,6536700.0],["2020-10-06",24.4099,26.9189,24.14,25.8993,3050600.0],["2020-10-07",26.0193,26.519,25.1396,26.2791,2238800.0],["2020-10-08",26.3691,27.4287,26.0492,27.2887,1584800.0],["2020-10-09",27.3487,27.7385,25.9793,26.3491,1277300.0],["2020-10-12",26.679,26.8689,25.4295,25.7494,875400.0],["2020-10-13",25.5894,25.7394,25.0497,25.6094,767000.0],["2020-10-14",25.9893,26.699,25.8093,26.1692,891100.0],["2020-10-15",25.6994,26.619,25.5195,26.609,871100.0],["2020-10-16",26.4891,26.579,25.3095,25.8493,1238100.0],["2020-10-19",25.4195,26.0292,24.8897,25.1696,738900.0],["2020-10-20",24.8197,25.9793,24.7798,25.6494,565900.0],["2020-10-21",25.5394,25.6494,24.6498,24.6698,864000.0],["2020-10-22",24.7398,25.3495,23.9401,24.26,1035700.0],["2020-10-23",24.3599,25.7094,24.3599,25.4995,991500.0],["2020-10-26",25.0996,26.1092,25.0996,25.3295,702600.0],["2020-10-27",25.4895,26.0392,25.2596,25.4895,1429000.0],["2020-10-28",24.7298,25.2995,24.5399,24.8697,985000.0],["2020-10-29",24.7998,25.1496,23.7402,24.9397,916100.0],["2020-10-30",24.9397,25.7294,24.6398,25.1096,916600.0],["2020-11-02",25.4795,26.1192,24.6798,26.0492,1361300.0],["2020-11-03",26.3891,26.9289,24.33,25.4395,2022400.0],["2020-11-04",25.8193,26.4591,23.4403,23.8402,2175100.0],["2020-11-05",24.0201,25.6694,23.8901,25.3495,1488000.0],["2020-11-06",25.2296,25.8693,24.13,24.4899,1104100.0],["2020-11-09",23.8601,23.8601,21.751,22.4907,1737900.0],["2020-11-10",22.2108,23.3803,22.1508,22.1608,1677500.0],["2020-11-11",22.3708,23.0605,22.1509,23.0305,1952400.0],["2020-11-12",22.9705,23.4903,22.5307,23.4603,1699100.0],["2020-11-13",23.3903,23.4603,22.0009,23.0705,2107100.0],["2020-11-16",22.7306,24.0401,22.2308,23.6402,1931600.0],["2020-11-17",23.4903,23.7602,22.8706,23.5003,982400.0],["2020-11-18",23.6802,24.17,23.0905,23.1604,698900.0],["2020-11-19",23.1904,23.4903,22.6506,23.3204,710500.0],["2020-11-20",23.2404,23.7702,22.9505,23.2704,682000.0],["2020-11-23",23.4403,24.8097,23.3903,24.0101,780100.0],["2020-11-24",23.9901,25.1896,23.3404,25.0996,1208000.0],["2020-11-25",25.0996,25.7194,24.8297,25.1196,628000.0],["2020-11-27",25.2496,25.5395,23.5603,24.8997,1154300.0],["2020-11-30",24.8697,25.9793,24.8697,25.7494,1159700.0],["2020-12-01",25.9893,26.709,25.2496,25.8293,1067900.0],["2020-12-02",25.8293,26.4791,25.0796,25.1496,736900.0],["2020-12-03",25.1396,25.4895,24.1,24.8997,797500.0],["2020-12-04",24.8997,25.2096,24.5998,25.2096,575500.0],["2020-12-07",25.3895,25.7893,24.7698,24.9597,655400.0],["2020-12-08",24.8897,25.4495,24.6098,25.1796,755200.0],["2020-12-09",25.3395,29.048,25.2596,28.5682,3169000.0],["2020-12-10",28.1984,29.2379,27.7185,28.0184,1651600.0],["2020-12-11",27.8385,27.8885,26.7989,27.4387,911800.0],["2020-12-14",27.5916,27.9615,26.402,27.5016,1295800.0],["2020-12-15",27.5016,29.1212,27.1018,28.7013,1640500.0],["2020-12-16",28.8912,28.9812,24.9924,26.6519,2452500.0],["2020-12-17",27.4417,28.5713,27.1018,28.1514,1420100.0],["2020-12-18",28.2714,28.7513,27.3917,28.6313,4055800.0],["2020-12-21",28.0015,30.8406,28.0015,30.1608,2759600.0],["2020-12-22",30.4008,30.8906,29.4111,30.2108,889600.0],["2020-12-23",30.2308,31.6704,29.691,30.8406,953000.0],["2020-12-24",30.9906,31.4205,28.4714,30.3008,1022500.0],["2020-12-28",30.6907,31.1106,28.5013,28.9012,1096800.0],["2020-12-29",28.8512,29.2911,27.5516,28.1115,818000.0],["2020-12-30",27.9915,28.4913,27.1717,27.7516,1081200.0],["2020-12-31",27.7416,27.8815,26.7919,27.0418,1215500.0],["2021-01-04",27.4717,28.7813,27.2117,28.5913,1218100.0],["2021-01-05",28.3814,29.0012,28.0015,28.9412,963600.0],["2021-01-06",28.9912,30.1209,28.6613,29.741,1323600.0],["2021-01-07",30.2508,30.9706,29.8309,30.9306,954200.0],["2021-01-08",30.9806,31.8903,30.3808,30.4607,1414800.0],["2021-01-11",30.2008,31.2305,29.9909,30.4508,765600.0],["2021-01-12",30.9206,31.1805,30.0609,31.0906,753200.0],["2021-01-13",30.8606,31.0106,27.8415,28.1514,1935800.0],["2021-01-14",28.2814,28.7713,26.8718,27.1318,1364700.0],["2021-01-15",26.8418,28.3114,26.492,27.6816,1042500.0],["2021-01-19",27.7516,27.9315,26.6919,27.3217,1050400.0],["2021-01-20",27.7616,28.0015,27.0818,27.1617,887800.0],["2021-01-21",27.5216,27.5216,25.5322,25.9421,1705000.0],["2021-01-22",25.5922,27.5616,25.5922,27.5616,1244800.0],["2021-01-25",27.2817,29.691,26.8618,29.2511,1898100.0],["2021-01-26",29.3411,29.3411,26.7419,26.8718,1132900.0],["2021-01-27",26.342,27.3617,25.8921,26.9618,1141100.0],["2021-01-28",27.1717,28.1914,26.6519,28.1415,1734000.0],["2021-01-29",28.4014,30.1308,28.1415,29.0712,1898700.0],["2021-02-01",29.1511,30.1408,28.8812,29.601,869700.0],["2021-02-02",29.9909,30.1408,28.5713,29.0712,821500.0],["2021-02-03",29.0012,29.3011,27.2517,28.5613,958700.0],["2021-02-04",28.4014,29.761,27.8415,29.2211,1345700.0],["2021-02-05",29.3711,30.4008,28.5613,29.2811,896100.0],["2021-02-08",29.631,31.4704,29.4511,30.5607,1183200.0],["2021-02-09",30.4408,30.8706,28.7313,29.631,759800.0],["2021-02-10",29.631,30.2308,28.8013,28.8712,634700.0],["2021-02-11",28.9712,29.2211,26.5419,27.3317,986100.0],["2021-02-12",27.1518,27.7716,26.9618,27.3617,430300.0],["2021-02-16",27.5316,27.7816,25.8322,26.7019,998900.0],["2021-02-17",26.8219,27.6816,26.342,27.2517,796800.0],["2021-02-18",27.1817,27.2117,25.6222,26.192,1168900.0],["2021-02-19",26.392,27.3417,25.9321,26.1621,858900.0],["2021-02-22",26.1421,26.262,25.1124,25.3223,1146200.0],["2021-02-23",25.0424,25.5122,23.5728,25.4223,1359000.0],["2021-02-24",29.0212,35.7191,28.4913,32.85,10602700.0],["2021-02-25",33.7098,35.1593,32.1702,32.4901,3296300.0],["2021-02-26",33.07,34.6895,32.4901,33.9997,1434500.0],["2021-03-01",34.1096,35.3793,34.0097,34.1296,1318800.0],["2021-03-02",34.7095,34.8294,32.99,32.99,1181700.0],["2021-03-03",32.89,33.4298,31.4105,31.8803,1529200.0],["2021-03-04",31.5104,31.8703,29.3011,30.3308,1467600.0],["2021-03-05",30.5607,32.4601,29.8109,32.3802,1721200.0],["2021-03-08",32.7201,34.8894,32.5101,33.4598,1057500.0],["2021-03-09",33.7997,34.5695,33.3999,33.7697,907800.0],["2021-03-10",34.2396,37.8585,33.9297,36.8288,2281600.0],["2021-03-11",36.8388,37.7485,35.9291,36.4489,1268400.0],["2021-03-12",36.182,36.4319,35.6121,36.172,821800.0],["2021-03-15",36.3919,36.8019,35.3922,36.6019,1018800.0],["2021-03-16",36.4419,36.6919,35.6121,35.972,1019300.0],["2021-03-17",35.992,37.5717,35.6321,36.9718,843000.0],["2021-03-18",36.7219,38.1516,36.4219,37.7316,886700.0],["2021-03-19",37.6517,39.1513,37.5417,38.4615,2186800.0],["2021-03-22",38.7014,38.9114,36.9018,37.7416,656900.0],["2021-03-23",37.2118,37.6317,35.5221,35.972,572700.0],["2021-03-24",36.052,36.3819,34.4024,34.5623,928800.0],["2021-03-25",34.0625,36.8318,34.0625,36.5319,817300.0],["2021-03-26",37.7416,39.4413,37.4117,38.4715,991200.0],["2021-03-29",37.8416,38.5515,36.4819,36.8518,962500.0],["2021-03-30",36.8618,37.8916,36.7719,37.7016,579600.0],["2021-03-31",37.8416,38.6015,37.5817,37.5817,1318900.0],["2021-04-01",37.4017,38.4215,36.6419,37.9616,708700.0],["2021-04-05",38.1615,38.8914,37.1618,37.7816,639900.0],["2021-04-06",37.8416,38.5914,37.5617,38.1715,507600.0],["2021-04-07",38.2515,38.5215,37.2717,37.4117,693800.0],["2021-04-08",37.4017,37.6317,36.3619,37.5817,671700.0],["2021-04-09",37.5317,37.6517,36.5919,36.6919,561100.0],["2021-04-12",36.4819,37.4817,36.3919,36.7519,532200.0],["2021-04-13",36.6119,37.8416,36.6119,37.5517,607300.0],["2021-04-14",37.6917,38.9014,37.6917,38.2115,559100.0],["2021-04-15",38.2015,38.6914,37.6217,37.7516,506800.0],["2021-04-16",38.1416,38.1416,36.9318,37.5617,608800.0],["2021-04-19",37.6717,37.7017,36.9018,37.5517,629300.0],["2021-04-20",37.1918,37.2318,35.3722,35.7321,760500.0],["2021-04-21",36.5219,38.8314,36.242,37.8816,1654000.0],["2021-04-22",37.9916,38.3815,37.0218,38.1715,1066800.0],["2021-04-23",38.5515,39.4113,38.2415,38.8014,708300.0],["2021-04-26",38.8214,38.9214,37.0218,37.2717,736700.0],["2021-04-27",37.2118,37.3617,36.4319,36.7719,678300.0],["2021-04-28",36.6419,36.9918,36.022,36.8318,509900.0],["2021-04-29",36.9718,37.2418,36.4019,36.6019,573700.0],["2021-04-30",36.202,36.6819,35.7821,36.082,1068500.0],["2021-05-03",36.4419,37.0918,35.992,36.9118,943600.0],["2021-05-04",36.4219,36.7819,34.1724,35.0422,1169300.0],["2021-05-05",36.332,36.332,31.8829,32.2229,2547500.0],["2021-05-06",31.9829,33.7025,30.5932,33.6325,1537300.0],["2021-05-07",33.9725,34.8623,33.7925,34.3024,936500.0],["2021-05-10",34.0924,34.9823,33.3726,33.4026,982900.0],["2021-05-11",32.4628,33.7625,31.9929,33.6925,699400.0],["2021-05-12",33.8925,33.9825,32.2329,32.2329,786100.0],["2021-05-13",32.0329,33.1427,31.2231,31.383,884000.0],["2021-05-14",31.463,31.9229,31.2431,31.8329,833600.0],["2021-05-17",31.523,31.813,31.0831,31.483,552900.0],["2021-05-18",31.553,31.723,30.2833,30.7232,962700.0],["2021-05-19",30.0933,32.1929,29.8434,31.9829,1110600.0],["2021-05-20",31.8829,32.2429,31.0731,32.0529,1111900.0],["2021-05-21",32.3928,32.6728,31.3531,31.783,863000.0],["2021-05-24",31.613,32.1029,31.423,31.773,675100.0],["2021-05-25",32.0129,32.7627,31.723,32.3928,1713800.0],["2021-05-26",33.8825,44.3402,33.6725,44.1102,13346100.0],["2021-05-27",44.4901,45.3,43.3904,45.16,3110200.0],["2021-05-28",44.8401,45.5799,44.2502,44.7001,1392100.0],["2021-06-01",44.5401,44.5401,41.3508,42.6605,1928700.0],["2021-06-02",42.6905,43.2204,41.8107,42.3606,912600.0],["2021-06-03",42.2207,43.3104,41.9607,42.5506,1079600.0],["2021-06-04",42.4106,42.7005,41.6108,41.9907,839200.0],["2021-06-07",42.4106,48.9392,42.3406,48.0494,3132700.0],["2021-06-08",47.6994,49.0391,46.3897,48.7092,1285300.0],["2021-06-09",49.0891,49.1491,46.2698,46.3497,757300.0],["2021-06-10",45.8998,47.4895,45.8998,46.8896,646500.0],["2021-06-11",47.0196,47.6494,46.2697,47.5295,593700.0],["2021-06-14",47.4925,47.7524,46.6126,46.7726,597300.0],["2021-06-15",46.8526,46.9626,45.6428,46.0027,518500.0],["2021-06-16",45.8427,47.5525,45.8427,47.1925,1136100.0],["2021-06-17",46.7226,47.1325,44.373,44.513,1236200.0],["2021-06-18",44.5529,44.8629,43.3631,43.6931,1951000.0],["2021-06-21",44.103,45.1229,43.913,44.9329,889200.0],["2021-06-22",44.103,45.1029,43.7131,44.263,939500.0],["2021-06-23",43.8331,43.913,41.6734,41.8634,1336700.0],["2021-06-24",41.9234,42.2733,40.8935,41.7434,970400.0],["2021-06-25",42.1133,42.2033,41.1235,41.1635,3359600.0],["2021-06-28",41.4634,41.9434,40.7935,41.6334,627900.0],["2021-06-29",41.6534,42.6932,41.2035,41.3834,630500.0],["2021-06-30",41.0935,42.3533,40.6836,42.3233,1280000.0],["2021-07-01",42.6932,43.2931,41.4534,42.0533,955800.0],["2021-07-02",41.9134,42.1033,40.8635,42.0533,673400.0],["2021-07-06",41.7334,41.9834,40.4836,41.5734,748500.0],["2021-07-07",41.6734,42.7532,41.0035,41.6734,675200.0],["2021-07-08",40.8335,42.9332,40.5736,42.5533,801700.0],["2021-07-09",43.0632,45.5128,43.0432,45.1628,1073000.0],["2021-07-12",44.8429,45.2628,43.8031,45.1628,672000.0],["2021-07-13",44.8929,44.8929,43.2432,43.4931,763300.0],["2021-07-14",43.7931,43.923,42.6832,43.0032,722000.0],["2021-07-15",42.8532,43.2831,42.2333,42.9032,691600.0],["2021-07-16",43.3431,44.163,43.2831,43.6931,722600.0],["2021-07-19",43.1032,46.9426,42.9932,45.4028,1931200.0],["2021-07-20",45.8327,48.7223,45.5028,46.9826,1276200.0],["2021-07-21",47.2225,47.6625,45.9327,47.0326,705200.0],["2021-07-22",46.8026,47.6125,46.4226,47.5725,430600.0],["2021-07-23",47.3825,47.4725,46.1527,46.7326,459500.0],["2021-07-26",47.1025,48.4123,46.8126,47.3125,575100.0],["2021-07-27",46.9926,47.7824,46.3127,47.1625,493900.0],["2021-07-28",47.1725,47.3425,45.3228,45.4228,552600.0],["2021-07-29",45.7927,46.6926,45.3828,45.8927,602000.0],["2021-07-30",45.8627,46.6426,45.4328,46.2427,561200.0],["2021-08-02",46.1127,46.9026,43.8731,46.8926,1159800.0],["2021-08-03",42.4433,43.2132,39.6137,42.7532,2982700.0],["2021-08-04",42.1133,42.1933,38.4239,38.9938,2273300.0],["2021-08-05",38.9938,39.1638,37.964,38.7839,897800.0],["2021-08-06",38.9938,39.4238,38.054,38.9938,857600.0],["2021-08-09",38.5539,38.8539,37.794,38.7339,873100.0],["2021-08-10",38.6239,38.6239,37.5841,38.3639,619000.0],["2021-08-11",38.6739,39.0738,38.074,38.8438,612400.0],["2021-08-12",38.4839,39.6437,38.4839,39.5837,437200.0],["2021-08-13",39.5537,39.9237,38.4539,38.6239,516500.0],["2021-08-16",38.6039,38.6039,37.894,37.994,381900.0],["2021-08-17",37.744,38.5439,37.3441,38.3639,418100.0],["2021-08-18",38.5439,38.9638,37.2141,38.174,486300.0],["2021-08-19",37.984,38.044,36.0943,36.9142,546700.0],["2021-08-20",36.8742,37.4241,36.1743,37.1541,477300.0],["2021-08-23",37.5141,37.764,36.7442,37.634,584200.0],["2021-08-24",37.774,37.774,36.8742,37.5141,426200.0],["2021-08-25",37.5141,37.774,37.1141,37.2341,398900.0],["2021-08-26",37.0441,37.0441,36.3642,36.7242,392400.0],["2021-08-27",36.6942,37.654,36.6242,37.5141,650000.0],["2021-08-30",37.4141,37.664,37.0341,37.2841,510500.0],["2021-08-31",37.0741,37.704,37.0241,37.2741,573700.0],["2021-09-01",37.3141,37.934,36.3243,37.924,462300.0],["2021-09-02",38.054,39.2338,38.004,39.0538,462300.0],["2021-09-03",38.9438,39.4937,38.5639,38.9138,475500.0],["2021-09-07",38.8439,39.2038,36.8442,36.8742,794900.0],["2021-09-08",36.8242,37.0641,36.2443,36.7442,590500.0],["2021-09-09",36.4042,36.6842,35.6144,35.9543,778100.0],["2021-09-10",36.0343,36.3742,35.1744,35.4744,814700.0],["2021-09-13",35.6244,35.8143,34.6445,35.7343,487600.0],["2021-09-14",35.7773,36.6273,35.4574,36.2473,1017900.0],["2021-09-15",35.9973,35.9973,34.8574,35.9073,1054700.0],["2021-09-16",35.9673,36.2473,34.8274,35.7173,1173900.0],["2021-09-17",35.8473,36.3173,34.1975,34.3974,1918100.0],["2021-09-20",33.5675,33.8675,32.8076,33.4975,926900.0],["2021-09-21",33.7075,34.2375,33.3375,33.5975,856500.0],["2021-09-22",33.7875,34.4674,33.4875,33.5775,1273000.0],["2021-09-23",33.6475,34.1675,33.1875,33.2175,498200.0],["2021-09-24",32.9375,32.9675,31.3077,31.4177,1096200.0],["2021-09-27",31.3377,31.8876,31.0577,31.4777,1878600.0],["2021-09-28",31.4277,31.8376,30.7577,30.8677,861300.0],["2021-09-29",30.9977,31.4377,30.8077,31.1277,777600.0],["2021-09-30",31.1977,31.5577,30.0078,31.2877,1565000.0],["2021-10-01",32.0176,32.2776,30.9477,31.6576,798600.0],["2021-10-04",31.8276,32.4776,31.6576,32.2576,723900.0],["2021-10-05",32.2676,32.5176,31.6376,32.0676,635100.0],["2021-10-06",31.9976,31.9976,30.9677,31.4077,628200.0],["2021-10-07",31.6876,32.3076,31.4577,31.7676,1246600.0],["2021-10-08",32.0176,32.4276,31.5977,31.5977,533500.0],["2021-10-11",31.5377,32.9375,31.3777,32.0076,483400.0],["2021-10-12",32.0976,32.3776,31.6276,31.9276,516900.0],["2021-10-13",31.9176,32.0976,31.1677,31.8476,406500.0],["2021-10-14",32.1576,33.0275,32.1576,32.5976,770800.0],["2021-10-15",33.3275,34.2075,32.7676,32.9276,646900.0],["2021-10-18",32.8276,32.8376,32.2076,32.6376,433400.0],["2021-10-19",33.4175,33.8775,33.0775,33.1975,407400.0],["2021-10-20",33.1175,35.3874,33.0575,35.2374,861300.0],["2021-10-21",35.2474,35.7073,35.0574,35.2474,670700.0],["2021-10-22",35.2374,36.3773,34.8074,36.0673,688100.0],["2021-10-25",36.0273,36.5973,35.8173,35.8973,420800.0],["2021-10-26",35.8973,35.8973,35.2374,35.4674,337900.0],["2021-10-27",35.3374,35.5674,34.5574,34.9774,421800.0],["2021-10-28",35.3474,36.0873,35.2774,36.0373,302000.0],["2021-10-29",35.8673,36.5773,35.8373,35.8773,674000.0],["2021-11-01",35.9673,37.0172,35.7073,36.5273,799600.0],["2021-11-02",36.7373,37.2372,36.2373,36.9972,1175800.0],["2021-11-03",41.4969,45.6966,39.4871,45.2466,2524600.0],["2021-11-04",45.3966,46.1966,44.5967,45.8066,937800.0],["2021-11-05",45.3966,46.4165,43.4968,43.9467,1484200.0],["2021-11-08",43.9267,44.3567,43.4068,43.7567,787800.0],["2021-11-09",43.7467,44.1067,42.8968,42.8968,637000.0],["2021-11-10",42.5568,43.3068,41.8069,41.9469,620000.0],["2021-11-11",41.7969,42.7868,41.5169,42.2369,430600.0],["2021-11-12",42.2669,42.9268,42.1569,42.6868,613900.0],["2021-11-15",42.6468,43.8467,42.5368,43.3968,659300.0],["2021-11-16",43.1968,43.5168,42.2569,43.4768,440600.0],["2021-11-17",43.2868,43.6768,42.3868,42.7268,657500.0],["2021-11-18",42.6868,43.1868,41.9169,42.3069,568500.0],["2021-11-19",42.1969,42.7968,41.6069,41.8969,437300.0],["2021-11-22",41.9969,42.9768,41.1569,42.2969,377400.0],["2021-11-23",42.0669,42.7568,41.6769,42.1269,368000.0],["2021-11-24",41.3569,42.3269,40.997,41.1369,346800.0],["2021-11-26",40.217,43.5368,40.177,42.6168,683700.0],["2021-11-29",42.5768,42.7968,41.1369,41.6269,661800.0],["2021-11-30",41.3969,41.7469,39.987,39.997,587100.0],["2021-12-01",40.777,40.957,38.7671,39.2071,704000.0],["2021-12-02",39.2171,40.877,38.6371,40.277,593700.0],["2021-12-03",40.077,40.637,39.3571,40.507,449100.0],["2021-12-06",40.747,41.6469,39.717,40.797,387500.0],["2021-12-07",41.6269,42.0569,40.747,41.2369,424500.0],["2021-12-08",41.3969,42.0769,40.817,41.3769,544000.0],["2021-12-09",40.917,41.9469,40.777,41.3769,462400.0],["2021-12-10",41.6869,42.4368,40.897,41.0869,515900.0],["2021-12-13",41.0669,41.3969,40.197,40.327,449100.0],["2021-12-14",40.08,40.81,39.19,39.61,505600.0],["2021-12-15",39.8,40.86,39.4,40.81,701900.0],["2021-12-16",40.73,41.08,39.99,40.09,520800.0],["2021-12-17",41.31,43.15,41.04,42.32,2310100.0],["2021-12-20",42.95,43.05,40.18,42.26,877700.0],["2021-12-21",42.41,43.25,41.97,42.88,530500.0],["2021-12-22",42.85,44.43,42.1,44.14,620800.0],["2021-12-23",44.09,44.39,43.6,43.65,301200.0],["2021-12-27",43.95,44.26,43.21,44.04,520600.0],["2021-12-28",43.7,44.84,43.65,43.98,508900.0],["2021-12-29",44.08,44.2,42.87,43.6,354700.0],["2021-12-30",43.62,44.32,43.52,43.53,307100.0],["2021-12-31",43.53,44.16,43.12,43.5,494000.0],["2022-01-03",43.36,44.67,43.21,44.43,526900.0],["2022-01-04",44.37,46.42,43.6,44.2,639600.0],["2022-01-05",44.19,46.47,44.19,45.78,881200.0],["2022-01-06",45.68,46.02,43.91,43.92,523800.0],["2022-01-07",44.1,45.57,43.99,45.08,644800.0],["2022-01-10",42.5,46.59,39.86,45.35,3093600.0],["2022-01-11",46.79,47.88,45.41,47.71,1044700.0],["2022-01-12",47.67,49.11,46.5,47.33,973000.0],["2022-01-13",47.34,47.84,45.72,46.0,651900.0],["2022-01-14",45.79,46.42,43.91,44.24,786100.0],["2022-01-18",43.52,44.47,42.6,43.97,655100.0],["2022-01-19",43.99,46.23,43.62,45.32,743700.0],["2022-01-20",45.4,47.45,45.02,45.63,1167300.0],["2022-01-21",45.36,45.88,42.64,43.83,1110000.0],["2022-01-24",42.96,45.33,42.63,45.1,1123400.0],["2022-01-25",44.57,44.83,41.61,41.91,1151600.0],["2022-01-26",42.24,43.15,41.28,41.98,473400.0],["2022-01-27",41.53,42.73,41.28,42.25,495500.0],["2022-01-28",42.19,43.31,41.45,43.3,507800.0],["2022-01-31",42.99,42.99,41.13,42.09,902900.0],["2022-02-01",42.09,42.62,40.72,42.01,976200.0],["2022-02-02",41.9,42.44,40.81,41.52,773200.0],["2022-02-03",41.31,42.09,40.59,41.97,642600.0],["2022-02-04",41.5,41.75,39.5,39.79,968700.0],["2022-02-07",39.43,40.42,38.7,39.91,856500.0],["2022-02-08",39.66,41.26,39.59,41.21,654900.0],["2022-02-09",41.93,43.0,41.43,42.03,643700.0],["2022-02-10",41.65,43.55,41.53,41.82,802400.0],["2022-02-11",42.01,42.64,40.97,41.5,543900.0],["2022-02-14",41.24,41.82,40.54,41.25,451700.0],["2022-02-15",41.55,42.7,41.55,42.64,558800.0],["2022-02-16",42.46,42.82,41.9,42.45,518200.0],["2022-02-17",42.33,42.4,39.15,39.25,1185900.0],["2022-02-18",38.64,39.18,37.3,37.46,1013800.0],["2022-02-22",36.8,37.28,35.73,36.48,1299600.0],["2022-02-23",38.0,40.44,37.42,38.92,2342100.0],["2022-02-24",37.96,41.51,37.28,41.33,1196900.0],["2022-02-25",41.42,44.19,40.9,43.11,1282200.0],["2022-02-28",42.75,44.26,42.52,44.15,896500.0],["2022-03-01",43.86,45.65,42.79,43.21,1269000.0],["2022-03-02",43.13,43.45,41.7,42.04,765900.0],["2022-03-03",42.15,42.77,41.37,42.77,670900.0],["2022-03-04",42.28,43.26,41.86,42.74,697900.0],["2022-03-07",42.5,42.67,40.97,41.27,591800.0],["2022-03-08",41.06,41.67,39.94,40.39,477300.0],["2022-03-09",41.38,41.81,40.65,40.99,548900.0],["2022-03-10",40.41,41.35,39.91,40.76,658400.0],["2022-03-11",40.44,40.64,39.34,39.51,739700.0],["2022-03-14",39.21,40.09,38.21,39.61,801900.0],["2022-03-15",39.64,42.07,39.39,41.63,567900.0],["2022-03-16",41.87,44.97,41.87,44.96,875900.0],["2022-03-17",44.5,46.52,44.29,46.42,896000.0],["2022-03-18",46.36,47.24,46.08,46.83,1099900.0],["2022-03-21",46.87,47.15,45.09,45.58,724300.0],["2022-03-22",45.92,46.96,45.58,46.54,565600.0],["2022-03-23",45.89,46.0,42.92,42.97,894100.0],["2022-03-24",43.15,43.94,42.57,43.34,449400.0],["2022-03-25",43.25,44.61,42.62,44.36,721800.0],["2022-03-28",43.8,44.67,43.65,44.41,250200.0],["2022-03-29",44.71,45.34,43.53,44.85,670800.0],["2022-03-30",44.65,45.2,43.94,44.71,793800.0],["2022-03-31",44.97,45.32,43.93,44.02,796900.0],["2022-04-01",44.2,44.35,41.86,43.48,871300.0],["2022-04-04",43.28,43.44,41.74,42.88,622000.0],["2022-04-05",43.05,43.48,40.96,41.09,902100.0],["2022-04-06",40.93,42.1,40.44,41.1,787800.0],["2022-04-07",40.89,41.71,39.72,41.4,798100.0],["2022-04-08",41.45,43.51,41.39,42.39,849100.0],["2022-04-11",42.34,43.71,42.1,42.43,965300.0],["2022-04-12",42.62,43.02,42.26,43.0,614200.0],["2022-04-13",43.07,44.1,42.87,43.76,451500.0],["2022-04-14",44.08,44.84,43.03,43.65,666900.0],["2022-04-18",43.06,43.69,42.69,43.14,568500.0],["2022-04-19",43.1,43.73,42.18,42.23,662100.0],["2022-04-20",42.39,43.51,41.3,41.36,534700.0],["2022-04-21",41.4,42.12,40.52,41.71,572500.0],["2022-04-22",41.5,41.5,38.87,39.67,816700.0],["2022-04-25",39.22,39.35,37.31,38.45,1185500.0],["2022-04-26",38.48,39.2,37.76,37.87,1674200.0],["2022-04-27",37.8,38.17,36.78,36.78,892300.0],["2022-04-28",36.78,37.45,36.26,36.76,583500.0],["2022-04-29",36.34,37.37,35.29,35.49,892300.0],["2022-05-02",35.44,36.27,34.93,35.54,1021800.0],["2022-05-03",35.54,36.71,34.82,36.15,1298800.0],["2022-05-04",37.85,39.72,36.85,39.19,1693300.0],["2022-05-05",38.52,39.92,37.21,37.95,1427000.0],["2022-05-06",37.95,38.25,36.2,37.22,939500.0],["2022-05-09",36.35,36.9,35.61,36.38,817500.0],["2022-05-10",36.65,37.95,36.33,37.62,1150100.0],["2022-05-11",37.39,38.13,35.7,35.77,1002900.0],["2022-05-12",35.32,35.88,34.06,35.17,774500.0],["2022-05-13",35.15,36.23,34.96,36.05,497000.0],["2022-05-16",36.08,36.31,34.92,35.12,639200.0],["2022-05-17",35.62,36.21,35.18,36.04,510500.0],["2022-05-18",35.78,36.34,34.7,35.09,949500.0],["2022-05-19",34.53,35.63,33.72,35.46,854600.0],["2022-05-20",35.71,35.93,33.28,35.1,1109200.0],["2022-05-23",35.13,35.35,33.64,34.62,698900.0],["2022-05-24",34.36,34.55,32.73,33.69,599200.0],["2022-05-25",33.84,34.63,33.34,33.81,534800.0],["2022-05-26",33.77,34.7,33.37,34.49,581000.0],["2022-05-27",34.78,35.6,34.64,35.44,472600.0],["2022-05-31",35.26,35.62,34.46,34.88,624400.0],["2022-06-01",35.25,35.51,33.56,34.04,534800.0],["2022-06-02",34.07,34.07,33.06,33.69,448400.0],["2022-06-03",33.62,33.87,33.08,33.19,443900.0],["2022-06-06",33.31,33.81,33.05,33.55,454600.0],["2022-06-07",33.75,34.52,33.4,34.51,534700.0],["2022-06-08",34.15,34.71,32.8,33.03,609900.0],["2022-06-09",32.81,32.88,32.24,32.6,633800.0],["2022-06-10",32.13,32.99,32.04,32.64,439200.0],["2022-06-13",31.75,32.24,30.9,31.32,638700.0],["2022-06-14",31.15,31.53,30.3,31.01,837500.0],["2022-06-15",31.25,31.65,30.46,30.88,610400.0],["2022-06-16",30.0,30.46,29.5,29.71,629500.0],["2022-06-17",30.31,30.96,30.05,30.13,970500.0],["2022-06-21",30.6,30.7,30.16,30.55,870800.0],["2022-06-22",30.38,31.07,30.36,30.62,738800.0],["2022-06-23",30.48,33.05,30.48,32.97,850500.0],["2022-06-24",33.13,34.14,32.57,33.37,2144600.0],["2022-06-27",33.66,33.68,32.77,33.08,501000.0],["2022-06-28",33.44,33.66,31.95,32.19,454400.0],["2022-06-29",32.11,32.17,31.42,31.97,404700.0],["2022-06-30",31.49,32.03,30.78,31.45,695400.0],["2022-07-01",31.31,32.4,30.97,32.38,515700.0],["2022-07-05",31.93,32.79,31.06,32.65,528500.0],["2022-07-06",32.19,32.71,31.59,31.81,527400.0],["2022-07-07",31.96,32.54,31.54,32.47,469400.0],["2022-07-08",32.85,33.12,32.12,32.7,568500.0],["2022-07-11",32.65,32.65,31.4,31.44,403900.0],["2022-07-12",31.09,31.91,30.88,31.33,440100.0],["2022-07-13",30.78,31.08,30.04,30.87,688800.0],["2022-07-14",30.47,31.16,30.01,30.98,406300.0],["2022-07-15",31.76,32.14,30.96,32.08,351500.0],["2022-07-18",33.0,33.0,32.16,32.21,426200.0],["2022-07-19",32.48,34.63,32.35,34.43,977200.0],["2022-07-20",34.59,35.79,34.2,34.6,900600.0],["2022-07-21",33.93,35.25,33.56,35.09,556700.0],["2022-07-22",35.24,35.88,34.79,35.83,641500.0],["2022-07-25",35.89,36.25,35.42,35.8,544900.0],["2022-07-26",35.7,35.9,34.58,35.06,590600.0],["2022-07-27",35.15,35.56,34.36,35.33,539600.0],["2022-07-28",35.41,35.91,35.1,35.71,282000.0],["2022-07-29",35.53,35.74,34.62,35.41,802600.0],["2022-08-01",35.12,36.77,34.95,36.57,629400.0],["2022-08-02",36.73,37.03,36.16,36.64,876700.0],["2022-08-03",33.0,34.18,31.51,32.42,2363200.0],["2022-08-04",32.42,33.4,31.92,32.67,831200.0],["2022-08-05",31.89,32.78,31.89,32.71,453600.0],["2022-08-08",32.87,34.69,32.8,34.19,748900.0],["2022-08-09",33.98,34.53,33.14,33.27,777100.0],["2022-08-10",33.72,34.81,33.55,34.6,598000.0],["2022-08-11",35.02,35.48,34.32,34.45,479000.0],["2022-08-12",34.61,35.62,34.6,35.57,414300.0],["2022-08-15",35.53,35.74,35.03,35.28,529100.0],["2022-08-16",35.17,35.49,34.01,34.06,558600.0],["2022-08-17",33.73,34.13,32.83,34.0,411800.0],["2022-08-18",34.17,34.17,33.55,33.64,389900.0],["2022-08-19",33.65,33.65,31.31,31.45,824100.0],["2022-08-22",31.0,31.69,30.88,30.95,542500.0],["2022-08-23",30.61,30.92,30.07,30.59,558800.0],["2022-08-24",30.68,31.03,30.4,30.69,510100.0],["2022-08-25",30.58,31.63,30.41,31.62,425200.0],["2022-08-26",31.76,31.76,30.32,30.34,529300.0],["2022-08-29",30.04,30.67,29.78,30.35,469000.0],["2022-08-30",30.67,30.67,29.48,29.65,429600.0],["2022-08-31",29.68,29.89,29.18,29.51,488000.0],["2022-09-01",29.24,29.41,27.71,27.85,1065500.0],["2022-09-02",28.22,28.23,26.89,27.19,1025400.0],["2022-09-06",27.14,27.28,26.64,27.14,769600.0],["2022-09-07",27.12,27.73,26.75,27.62,733800.0],["2022-09-08",27.36,27.97,27.35,27.68,474000.0],["2022-09-09",27.76,28.24,27.6,28.21,342100.0],["2022-09-12",28.53,29.39,28.39,29.17,417700.0],["2022-09-13",28.27,28.27,26.67,26.95,898400.0],["2022-09-14",26.8,27.01,24.86,25.28,1070000.0],["2022-09-15",25.14,25.94,24.79,24.91,581900.0],["2022-09-16",24.72,25.57,24.29,25.17,1301000.0],["2022-09-19",25.0,25.68,24.82,25.66,812000.0],["2022-09-20",25.43,25.64,24.9,25.13,621000.0],["2022-09-21",25.29,26.37,25.16,25.36,1010300.0],["2022-09-22",25.09,25.42,24.89,25.22,585600.0],["2022-09-23",25.08,25.7,24.81,25.68,881300.0],["2022-09-26",25.41,26.0,25.03,25.13,654700.0],["2022-09-27",25.38,25.44,24.88,25.0,585500.0],["2022-09-28",25.35,25.51,24.86,25.19,584300.0],["2022-09-29",24.97,25.26,24.82,25.14,793800.0],["2022-09-30",25.27,25.51,24.09,24.1,728500.0],["2022-10-03",24.02,24.6,23.65,24.39,529500.0],["2022-10-04",24.77,25.48,24.77,25.23,504700.0],["2022-10-05",24.76,25.09,24.4,24.91,378500.0],["2022-10-06",24.81,24.94,23.55,23.67,445500.0],["2022-10-07",23.26,23.31,22.49,22.77,628500.0],["2022-10-10",22.93,23.15,22.56,23.04,420500.0],["2022-10-11",23.04,23.57,22.44,23.22,537800.0],["2022-10-12",18.48,18.51,14.1,15.1,6417500.0],["2022-10-13",14.36,15.5,14.31,15.37,2788200.0],["2022-10-14",15.29,15.42,14.82,15.39,1642700.0],["2022-10-17",15.68,16.87,15.67,16.52,1687300.0],["2022-10-18",16.89,17.59,16.45,16.67,1749600.0],["2022-10-19",16.76,16.85,15.93,16.21,1092900.0],["2022-10-20",16.16,16.23,15.59,15.64,765400.0],["2022-10-21",15.56,15.79,15.07,15.65,992000.0],["2022-10-24",15.59,15.93,15.42,15.48,679200.0],["2022-10-25",15.41,16.86,15.41,16.75,1142100.0],["2022-10-26",16.99,17.87,16.97,17.21,978300.0],["2022-10-27",17.18,17.49,16.82,16.94,796100.0],["2022-10-28",17.03,17.7,16.87,17.61,743400.0],["2022-10-31",17.38,17.51,16.78,17.0,850500.0],["2022-11-01",17.36,18.01,17.03,17.55,1204400.0],["2022-11-02",17.68,19.75,17.68,18.41,2127600.0],["2022-11-03",18.47,18.89,17.4,18.23,907800.0],["2022-11-04",18.57,19.26,18.21,19.14,825300.0],["2022-11-07",19.29,19.37,18.79,19.16,1167100.0],["2022-11-08",19.03,19.18,18.39,18.97,830300.0],["2022-11-09",18.81,19.07,18.33,18.51,1101000.0],["2022-11-10",19.45,21.63,19.32,21.29,1555000.0],["2022-11-11",21.21,22.13,20.96,21.22,1595700.0],["2022-11-14",21.1,21.2,20.09,20.3,911600.0],["2022-11-15",20.58,20.92,20.06,20.3,580100.0],["2022-11-16",20.25,20.25,19.04,19.62,791200.0],["2022-11-17",19.41,19.66,18.86,19.57,867200.0],["2022-11-18",20.07,20.39,19.46,19.66,398100.0],["2022-11-21",19.51,19.6,19.2,19.44,334400.0],["2022-11-22",19.5,19.87,19.31,19.68,308200.0],["2022-11-23",19.66,19.99,19.6,19.93,291900.0],["2022-11-25",19.95,20.12,19.81,19.84,149900.0],["2022-11-28",19.76,19.9,19.03,19.17,473900.0],["2022-11-29",19.2,20.01,19.12,19.78,602100.0],["2022-11-30",19.75,20.64,19.18,20.61,948200.0],["2022-12-01",20.85,21.32,20.19,20.4,918700.0],["2022-12-02",20.18,21.14,20.07,21.03,657100.0],["2022-12-05",20.91,21.19,20.62,20.73,462100.0],["2022-12-06",20.77,21.04,20.05,20.37,712300.0],["2022-12-07",20.38,21.31,20.38,21.07,868700.0],["2022-12-08",21.27,21.53,20.95,21.51,780000.0],["2022-12-09",21.46,21.89,21.18,21.18,330000.0],["2022-12-12",21.18,21.18,20.68,21.1,468900.0],["2022-12-13",21.61,22.44,21.11,21.19,1141800.0],["2022-12-14",21.02,21.62,20.7,21.11,523300.0],["2022-12-15",20.67,20.77,19.91,19.92,852900.0],["2022-12-16",19.64,19.94,19.17,19.6,2182300.0],["2022-12-19",19.54,19.84,19.07,19.11,722700.0],["2022-12-20",19.02,19.32,18.62,19.04,529200.0],["2022-12-21",19.3,19.62,19.3,19.51,685700.0],["2022-12-22",19.38,19.39,18.91,19.32,1158600.0],["2022-12-23",19.2,19.6,19.2,19.47,522100.0],["2022-12-27",19.44,19.74,19.03,19.73,596000.0],["2022-12-28",19.87,19.99,19.27,19.3,1096100.0],["2022-12-29",19.49,19.93,19.4,19.44,436700.0],["2022-12-30",19.2,19.55,19.09,19.53,632600.0],["2023-01-03",19.84,20.47,19.0,19.6,753600.0],["2023-01-04",19.73,20.52,19.73,20.4,743500.0],["2023-01-05",20.2,20.46,19.08,19.44,727600.0],["2023-01-06",19.7,20.54,19.24,19.97,1294900.0],["2023-01-09",20.08,20.6,19.81,19.87,663500.0],["2023-01-10",19.65,20.12,19.63,20.1,315000.0],["2023-01-11",20.22,20.31,19.52,19.98,836100.0],["2023-01-12",20.09,20.09,19.5,19.74,486500.0],["2023-01-13",19.72,20.37,19.47,20.27,1007400.0],["2023-01-17",20.11,20.73,19.88,20.66,371000.0],["2023-01-18",20.69,20.94,20.04,20.06,594400.0],["2023-01-19",19.82,20.52,19.57,20.36,593100.0],["2023-01-20",20.56,20.84,20.13,20.7,491000.0],["2023-01-23",20.63,21.12,20.3,20.35,726100.0],["2023-01-24",20.14,20.46,19.39,19.47,754500.0],["2023-01-25",19.25,19.78,18.92,19.76,847100.0],["2023-01-26",19.97,20.45,19.91,20.45,631100.0],["2023-01-27",20.47,20.94,20.33,20.67,515100.0],["2023-01-30",20.45,20.74,19.22,19.28,724500.0],["2023-01-31",19.31,19.83,19.31,19.74,700800.0],["2023-02-01",19.73,20.75,19.41,20.52,910800.0],["2023-02-02",20.71,22.69,20.71,22.48,1397100.0],["2023-02-03",22.07,22.61,21.89,22.39,828800.0],["2023-02-06",22.2,22.23,21.53,21.89,1028500.0],["2023-02-07",21.71,22.36,21.58,22.22,832700.0],["2023-02-08",22.05,22.5,21.95,22.41,552200.0],["2023-02-09",22.72,22.86,21.02,21.17,641400.0],["2023-02-10",20.99,21.77,20.92,21.06,748800.0],["2023-02-13",21.1,21.2,20.58,21.1,551700.0],["2023-02-14",20.91,21.04,20.54,20.83,377700.0],["2023-02-15",20.68,21.03,20.61,21.02,509900.0],["2023-02-16",20.6,21.39,20.41,21.13,400200.0],["2023-02-17",21.18,21.22,20.43,20.48,481800.0],["2023-02-21",20.02,20.22,19.54,19.68,501800.0],["2023-02-22",19.65,20.31,19.65,19.83,638300.0],["2023-02-23",19.89,20.14,19.68,20.06,504100.0],["2023-02-24",19.7,19.78,19.21,19.28,614300.0],["2023-02-27",19.72,19.79,19.06,19.61,1064600.0],["2023-02-28",16.6,16.6,15.1,15.33,5302000.0],["2023-03-01",15.15,15.7,15.15,15.44,3262800.0],["2023-03-02",15.19,16.61,15.01,16.4,4332700.0],["2023-03-03",16.64,16.95,16.0,16.9,1520800.0],["2023-03-06",16.9,17.1,15.26,15.51,1831200.0],["2023-03-07",15.44,15.59,14.34,14.5,1358800.0],["2023-03-08",14.51,14.85,14.43,14.62,823200.0],["2023-03-09",14.63,14.67,13.94,13.98,1098900.0],["2023-03-10",13.89,14.04,13.28,13.33,1140400.0],["2023-03-13",12.96,13.68,12.82,13.46,1243700.0],["2023-03-14",13.69,13.83,12.74,13.06,1142000.0],["2023-03-15",12.78,13.02,12.51,12.87,893500.0],["2023-03-16",12.67,13.15,12.47,12.86,753500.0],["2023-03-17",12.84,13.1,12.61,12.66,3316400.0],["2023-03-20",12.65,13.06,12.59,12.6,945400.0],["2023-03-21",12.84,13.61,12.81,13.51,1455100.0],["2023-03-22",13.5,13.84,12.96,12.97,1010700.0],["2023-03-23",12.98,13.16,12.07,12.11,737600.0],["2023-03-24",11.83,12.42,11.79,12.36,1036100.0],["2023-03-27",12.73,12.91,12.56,12.71,779100.0],["2023-03-28",12.65,13.07,12.64,13.01,565700.0],["2023-03-29",13.2,13.71,13.06,13.65,804600.0],["2023-03-30",13.89,14.16,13.59,14.1,855700.0],["2023-03-31",14.28,14.65,14.27,14.55,1211900.0],["2023-04-03",14.58,14.75,14.35,14.75,981600.0],["2023-04-04",14.89,14.89,14.4,14.72,750900.0],["2023-04-05",14.65,14.88,14.6,14.68,874400.0],["2023-04-06",14.75,14.97,14.66,14.84,443100.0],["2023-04-10",14.73,14.92,14.58,14.89,683900.0],["2023-04-11",14.95,15.33,14.95,14.98,428900.0],["2023-04-12",15.12,15.12,14.43,14.5,816400.0],["2023-04-13",14.64,14.74,14.42,14.66,776100.0],["2023-04-14",14.76,14.91,14.49,14.5,612700.0],["2023-04-17",14.43,14.74,14.43,14.72,364500.0],["2023-04-18",14.78,14.78,14.29,14.33,730500.0],["2023-04-19",14.22,14.81,14.15,14.79,504700.0],["2023-04-20",14.64,15.28,14.57,15.1,590600.0],["2023-04-21",15.29,15.91,15.27,15.59,708300.0],["2023-04-24",15.55,16.13,15.42,16.04,744000.0],["2023-04-25",15.78,15.94,15.38,15.39,634400.0],["2023-04-26",15.19,15.4,14.48,14.61,725700.0],["2023-04-27",14.73,14.93,14.46,14.66,603400.0],["2023-04-28",14.66,15.64,14.66,15.54,719600.0],["2023-05-01",15.52,15.99,15.48,15.51,609900.0],["2023-05-02",14.88,15.0,14.33,14.34,952700.0],["2023-05-03",14.37,14.46,13.84,14.12,1038900.0],["2023-05-04",14.01,14.01,13.34,13.55,1588100.0],["2023-05-05",18.3,19.24,16.89,18.63,2961600.0],["2023-05-08",19.23,19.37,17.74,17.78,1157000.0],["2023-05-09",17.62,18.08,17.52,17.59,736900.0],["2023-05-10",17.95,18.43,17.6,18.39,742700.0],["2023-05-11",18.25,18.7,18.2,18.61,553500.0],["2023-05-12",18.67,18.9,18.27,18.73,515300.0],["2023-05-15",18.84,19.03,18.6,18.98,516800.0],["2023-05-16",18.65,19.48,18.59,19.3,659000.0],["2023-05-17",19.5,19.76,18.98,19.67,657200.0],["2023-05-18",19.68,20.22,19.47,20.13,698700.0],["2023-05-19",20.3,20.49,19.96,20.28,769900.0],["2023-05-22",20.42,20.95,20.04,20.89,590500.0],["2023-05-23",20.74,21.49,20.29,20.3,580900.0],["2023-05-24",20.1,20.26,19.69,19.8,445700.0],["2023-05-25",19.7,20.01,19.37,19.9,435200.0],["2023-05-26",19.97,20.49,19.8,20.35,401800.0],["2023-05-30",20.28,20.28,19.49,19.5,500100.0],["2023-05-31",19.33,20.4,19.25,20.31,799500.0],["2023-06-01",20.31,20.89,20.22,20.56,596000.0],["2023-06-02",21.0,21.4,20.78,21.33,530600.0],["2023-06-05",21.01,21.29,20.51,21.1,503800.0],["2023-06-06",21.11,21.11,20.45,20.77,719600.0],["2023-06-07",20.99,21.85,20.79,21.71,671300.0],["2023-06-08",21.52,21.52,20.69,21.33,715800.0],["2023-06-09",21.23,21.26,20.52,20.65,660600.0],["2023-06-12",20.53,20.54,19.89,20.04,660000.0],["2023-06-13",20.06,20.27,19.68,19.75,653500.0],["2023-06-14",19.75,20.02,18.75,18.9,903200.0],["2023-06-15",18.79,19.44,18.68,19.32,756300.0],["2023-06-16",19.61,19.61,19.05,19.34,2351700.0],["2023-06-20",19.2,19.39,18.88,18.94,748400.0],["2023-06-21",18.89,19.55,18.77,19.23,882800.0],["2023-06-22",19.35,19.45,18.92,19.3,863700.0],["2023-06-23",19.03,19.23,18.39,18.64,1053400.0],["2023-06-26",18.66,18.93,18.59,18.71,458100.0],["2023-06-27",18.59,18.92,18.14,18.85,947200.0],["2023-06-28",18.86,19.24,18.61,19.23,792800.0],["2023-06-29",19.3,19.66,19.0,19.1,497500.0],["2023-06-30",19.36,19.54,18.8,19.04,1200500.0],["2023-07-03",18.85,19.13,18.54,18.73,222600.0],["2023-07-05",18.55,18.55,17.82,17.83,576700.0],["2023-07-06",17.53,17.9,17.42,17.88,618900.0],["2023-07-07",17.99,18.3,17.66,17.75,665100.0],["2023-07-10",17.83,18.26,17.77,18.05,564900.0],["2023-07-11",18.17,18.4,17.99,18.31,353000.0],["2023-07-12",18.65,18.73,18.41,18.48,415100.0],["2023-07-13",18.53,19.13,18.52,19.1,455600.0],["2023-07-14",19.07,19.29,18.75,19.15,406800.0],["2023-07-17",19.08,19.43,18.91,19.28,426500.0],["2023-07-18",19.15,19.56,18.93,19.15,609700.0],["2023-07-19",19.36,19.58,19.0,19.47,520700.0],["2023-07-20",19.55,19.55,19.0,19.39,336200.0],["2023-07-21",19.55,19.61,19.04,19.1,482600.0],["2023-07-24",19.0,19.21,18.82,19.15,353300.0],["2023-07-25",19.1,19.31,19.05,19.15,367500.0],["2023-07-26",19.04,19.32,18.95,19.1,322200.0],["2023-07-27",19.2,19.29,18.25,18.35,511900.0],["2023-07-28",18.6,18.66,18.27,18.41,387600.0],["2023-07-31",18.45,19.25,18.45,19.24,659500.0],["2023-08-01",19.18,19.38,18.73,19.24,548000.0],["2023-08-02",18.93,19.37,18.71,19.14,570200.0],["2023-08-03",19.02,19.2,18.28,18.78,840000.0],["2023-08-04",18.18,19.44,17.77,19.02,1891800.0],["2023-08-07",18.57,19.63,18.57,19.25,930100.0],["2023-08-08",19.21,19.57,18.56,18.86,1462100.0],["2023-08-09",19.03,20.52,18.83,20.36,1023800.0],["2023-08-10",20.43,20.85,19.85,20.2,776100.0],["2023-08-11",20.19,20.32,19.92,20.18,472500.0],["2023-08-14",20.09,20.09,19.58,19.63,532100.0],["2023-08-15",19.55,19.74,19.08,19.15,623100.0],["2023-08-16",19.03,19.26,18.83,19.01,621200.0],["2023-08-17",19.0,19.08,17.26,17.28,1869400.0],["2023-08-18",17.08,17.23,16.21,16.36,1323500.0],["2023-08-21",16.45,16.46,15.69,15.76,905200.0],["2023-08-22",15.8,16.18,15.67,15.87,807700.0],["2023-08-23",15.81,16.08,15.71,16.01,685600.0],["2023-08-24",15.99,16.74,15.91,16.49,590500.0],["2023-08-25",16.6,16.64,16.17,16.21,367200.0],["2023-08-28",16.43,16.78,16.16,16.41,433400.0],["2023-08-29",16.6,16.86,16.27,16.82,532800.0],["2023-08-30",16.75,17.19,16.66,17.17,609400.0],["2023-08-31",17.23,17.42,16.87,16.9,509500.0],["2023-09-01",17.11,18.02,17.11,17.5,515600.0],["2023-09-05",17.12,17.69,17.0,17.61,583100.0],["2023-09-06",17.78,18.2,17.5,18.04,593200.0],["2023-09-07",17.93,18.14,16.77,16.87,942800.0],["2023-09-08",16.81,17.04,16.42,16.73,602200.0],["2023-09-11",16.87,16.98,16.41,16.48,468600.0],["2023-09-12",16.41,16.6,16.06,16.26,822600.0],["2023-09-13",16.28,16.79,16.2,16.33,772600.0],["2023-09-14",16.71,16.78,16.39,16.55,691700.0],["2023-09-15",16.68,17.06,16.42,16.65,5544400.0],["2023-09-18",16.52,16.73,16.34,16.49,857500.0],["2023-09-19",16.66,16.76,16.25,16.39,860400.0],["2023-09-20",16.58,16.67,15.99,16.06,820000.0],["2023-09-21",15.96,16.36,15.47,15.7,981200.0],["2023-09-22",15.75,15.94,15.54,15.6,530600.0],["2023-09-25",15.49,16.16,15.49,15.91,527600.0],["2023-09-26",15.75,15.98,15.6,15.65,873700.0],["2023-09-27",15.82,16.12,15.51,15.74,392400.0],["2023-09-28",15.92,16.34,15.88,16.23,621600.0],["2023-09-29",16.33,16.46,16.12,16.16,585400.0],["2023-10-02",16.09,16.7,16.09,16.69,720900.0],["2023-10-03",16.5,16.5,15.26,15.31,1005500.0],["2023-10-04",15.36,15.84,15.34,15.72,570800.0],["2023-10-05",15.62,15.86,15.39,15.53,470500.0],["2023-10-06",15.41,15.63,14.95,15.5,483900.0],["2023-10-09",15.37,15.76,15.34,15.61,284100.0],["2023-10-10",15.6,16.31,15.6,16.27,400600.0],["2023-10-11",16.27,16.44,15.35,15.5,1468900.0],["2023-10-12",15.51,15.53,14.56,14.97,1135300.0],["2023-10-13",15.05,15.43,14.78,14.82,761100.0],["2023-10-16",14.98,15.52,14.77,14.95,736400.0],["2023-10-17",14.6,15.37,14.58,14.81,766600.0],["2023-10-18",14.49,14.86,14.1,14.61,809900.0],["2023-10-19",14.61,14.61,14.05,14.17,938700.0],["2023-10-20",14.18,14.66,13.93,14.55,1286900.0],["2023-10-23",14.49,14.87,14.42,14.52,632900.0],["2023-10-24",14.56,15.1,14.56,14.89,599800.0],["2023-10-25",14.77,14.86,14.31,14.36,955200.0],["2023-10-26",14.52,14.61,13.97,14.1,727500.0],["2023-10-27",14.3,14.32,13.79,13.87,728800.0],["2023-10-30",14.1,14.19,13.64,13.98,706900.0],["2023-10-31",14.05,14.4,13.89,14.33,734400.0],["2023-11-01",14.15,14.74,14.0,14.64,644200.0],["2023-11-02",14.82,15.57,14.69,15.51,1406400.0],["2023-11-03",16.53,19.86,16.53,19.71,2174800.0],["2023-11-06",19.19,19.69,18.68,19.38,1511300.0],["2023-11-07",19.24,19.87,18.96,19.74,1245200.0],["2023-11-08",19.55,19.75,18.32,18.48,764700.0],["2023-11-09",18.54,18.7,17.45,17.63,784600.0],["2023-11-10",17.57,17.63,16.94,17.22,700400.0],["2023-11-13",17.0,17.91,17.0,17.43,795900.0],["2023-11-14",18.24,18.43,17.96,18.07,663100.0],["2023-11-15",17.98,18.67,17.98,18.34,613200.0],["2023-11-16",18.33,18.37,17.85,18.0,445200.0],["2023-11-17",18.12,18.75,17.85,18.75,956200.0],["2023-11-20",18.62,19.1,18.33,19.0,531600.0],["2023-11-21",19.06,19.47,18.61,18.61,518800.0],["2023-11-22",18.84,19.34,18.52,19.34,535600.0],["2023-11-24",19.31,19.36,18.87,18.91,162500.0],["2023-11-27",18.81,19.54,18.68,19.4,457700.0],["2023-11-28",19.26,19.44,18.96,19.38,372800.0],["2023-11-29",19.62,19.99,19.31,19.5,396000.0],["2023-11-30",19.5,19.94,19.08,19.88,558600.0],["2023-12-01",19.85,21.78,19.6,21.64,1018400.0],["2023-12-04",21.62,22.85,21.52,22.69,872100.0],["2023-12-05",22.58,22.83,21.75,21.85,1028600.0],["2023-12-06",22.14,23.04,21.83,22.17,921500.0],["2023-12-07",22.41,22.41,21.4,21.63,557900.0],["2023-12-08",22.09,22.25,21.73,21.91,738500.0],["2023-12-11",21.84,22.15,21.69,21.94,519700.0],["2023-12-12",21.8,22.53,21.54,22.39,660700.0],["2023-12-13",22.33,22.5,21.35,22.31,799000.0],["2023-12-14",22.82,23.66,22.8,23.0,927100.0],["2023-12-15",23.05,23.16,22.17,22.25,2553400.0],["2023-12-18",22.11,22.11,21.16,21.26,888800.0],["2023-12-19",21.7,22.17,21.45,21.68,1059400.0],["2023-12-20",21.34,21.47,20.16,20.22,860300.0],["2023-12-21",20.53,20.79,20.02,20.2,888500.0],["2023-12-22",20.27,20.85,19.63,19.96,1352600.0],["2023-12-26",20.0,20.1,19.51,19.56,601400.0],["2023-12-27",19.64,19.7,19.1,19.48,491200.0],["2023-12-28",19.4,19.93,19.39,19.59,1150200.0],["2023-12-29",19.59,19.69,18.92,19.27,660700.0],["2024-01-02",19.08,19.43,18.77,19.25,769100.0],["2024-01-03",18.96,19.38,18.55,18.97,1023700.0],["2024-01-04",18.93,19.43,18.65,19.13,721400.0],["2024-01-05",19.11,19.55,19.11,19.19,1244100.0],["2024-01-08",19.26,19.55,18.93,19.3,629700.0],["2024-01-09",19.07,19.45,18.86,19.31,1342700.0],["2024-01-10",19.29,19.84,18.99,19.83,1099000.0],["2024-01-11",19.74,19.89,19.45,19.6,525000.0],["2024-01-12",19.89,19.89,19.14,19.41,403800.0],["2024-01-16",19.13,19.13,18.14,18.44,518800.0],["2024-01-17",18.08,18.68,18.04,18.49,578900.0],["2024-01-18",18.53,18.84,18.24,18.71,349900.0],["2024-01-19",18.8,19.0,18.45,18.68,543700.0],["2024-01-22",18.95,19.78,18.78,19.71,775600.0],["2024-01-23",20.1,20.17,19.36,19.61,558700.0],["2024-01-24",19.96,19.96,19.41,19.63,621300.0],["2024-01-25",19.87,20.31,19.55,20.14,627100.0],["2024-01-26",20.35,20.47,19.79,20.0,504900.0],["2024-01-29",19.97,20.26,19.58,20.26,690400.0],["2024-01-30",20.16,20.36,19.52,19.53,504300.0],["2024-01-31",19.65,20.51,19.53,19.71,635900.0],["2024-02-01",19.78,20.16,19.46,20.16,448400.0],["2024-02-02",19.88,19.97,19.53,19.67,417400.0],["2024-02-05",19.42,19.67,18.98,19.4,384200.0],["2024-02-06",19.36,20.04,19.36,19.96,421600.0],["2024-02-07",19.91,20.09,19.65,19.86,452300.0],["2024-02-08",19.77,20.41,19.22,20.32,440300.0],["2024-02-09",20.34,21.45,20.06,21.14,633700.0],["2024-02-12",21.13,21.72,20.89,21.59,597600.0],["2024-02-13",20.76,21.31,20.52,21.09,832100.0],["2024-02-14",21.53,21.81,21.15,21.5,577300.0],["2024-02-15",21.79,22.0,21.25,21.49,859700.0],["2024-02-16",21.0,21.99,20.77,21.21,2405000.0],["2024-02-20",22.0,23.25,21.24,21.54,1405400.0],["2024-02-21",21.58,21.81,20.8,21.79,744200.0],["2024-02-22",21.89,23.25,21.7,23.2,764000.0],["2024-02-23",23.17,24.0,23.09,23.88,867900.0],["2024-02-26",23.87,24.11,23.5,23.68,645000.0],["2024-02-27",24.0,25.06,23.89,24.77,762700.0],["2024-02-28",24.37,25.16,24.15,25.04,843000.0],["2024-02-29",25.35,25.39,23.94,24.33,758200.0],["2024-03-01",24.42,24.88,24.07,24.64,575300.0],["2024-03-04",24.6,25.03,24.46,24.98,499800.0],["2024-03-05",24.82,24.95,24.38,24.62,503100.0],["2024-03-06",24.98,25.05,24.63,24.72,418800.0],["2024-03-07",24.97,25.63,24.97,25.54,438800.0],["2024-03-08",25.77,26.54,25.56,25.64,640700.0],["2024-03-11",25.47,25.71,24.98,25.33,574600.0],["2024-03-12",25.38,25.66,25.09,25.11,444900.0],["2024-03-13",24.95,25.71,24.92,25.07,438200.0],["2024-03-14",24.98,25.32,24.78,24.99,435800.0],["2024-03-15",24.93,25.93,24.93,25.47,2586600.0],["2024-03-18",25.35,25.66,25.03,25.11,700000.0],["2024-03-19",24.98,25.3,24.77,25.27,477600.0],["2024-03-20",25.18,26.11,25.16,25.88,395000.0],["2024-03-21",26.0,26.25,25.91,26.1,451700.0],["2024-03-22",26.26,26.26,25.64,25.86,364100.0],["2024-03-25",25.9,26.1,25.45,25.48,291200.0],["2024-03-26",25.62,26.77,25.43,26.58,758100.0],["2024-03-27",26.89,27.99,26.71,27.95,917300.0],["2024-03-28",27.85,28.1,27.59,27.71,525900.0],["2024-04-01",27.74,27.74,27.15,27.51,399700.0],["2024-04-02",27.01,27.21,26.71,26.9,496100.0],["2024-04-03",26.83,27.84,26.77,27.79,428500.0],["2024-04-04",28.04,28.35,26.44,26.69,481700.0],["2024-04-05",26.67,27.02,26.52,26.88,350800.0],["2024-04-08",27.17,27.42,26.91,27.22,312300.0],["2024-04-09",27.12,27.24,26.37,26.38,613400.0],["2024-04-10",25.66,26.05,25.39,25.72,602300.0],["2024-04-11",25.86,26.37,25.52,25.94,403200.0],["2024-04-12",25.65,26.05,25.53,25.58,286600.0],["2024-04-15",25.7,25.85,24.95,24.99,387900.0],["2024-04-16",24.89,25.02,24.46,24.85,300800.0],["2024-04-17",25.02,25.02,23.89,23.97,600900.0],["2024-04-18",24.01,24.42,23.82,24.06,521400.0],["2024-04-19",24.03,24.82,24.03,24.79,319900.0],["2024-04-22",24.84,24.94,24.16,24.23,519200.0],["2024-04-23",24.31,25.82,24.21,25.57,620100.0],["2024-04-24",25.49,25.72,24.56,24.74,358700.0],["2024-04-25",24.41,24.45,23.65,24.12,489900.0],["2024-04-26",24.2,25.15,23.91,25.09,389300.0],["2024-04-29",25.5,25.6,24.97,25.42,492900.0],["2024-04-30",25.21,25.49,24.72,24.74,921100.0],["2024-05-01",24.61,24.88,23.84,24.01,633400.0],["2024-05-02",24.3,24.55,23.74,24.51,816300.0],["2024-05-03",23.86,23.87,17.89,18.21,3026300.0],["2024-05-06",18.25,19.23,18.25,19.22,1551600.0],["2024-05-07",19.2,19.4,18.89,18.91,1285800.0],["2024-05-08",18.78,19.05,17.9,18.12,1079500.0],["2024-05-09",18.16,18.48,17.86,18.38,740000.0],["2024-05-10",18.32,18.64,17.64,18.63,786500.0],["2024-05-13",18.98,19.26,18.64,18.71,706900.0],["2024-05-14",19.28,20.99,19.28,19.78,1143400.0],["2024-05-15",20.18,21.02,20.05,20.21,860000.0],["2024-05-16",20.18,20.35,19.05,19.11,666900.0],["2024-05-17",19.06,19.13,18.46,18.62,699500.0],["2024-05-20",18.58,18.91,17.98,18.0,678400.0],["2024-05-21",17.92,18.11,17.66,17.67,502800.0],["2024-05-22",17.59,18.05,17.18,17.76,1014600.0],["2024-05-23",17.78,17.85,16.96,17.28,684300.0],["2024-05-24",17.45,17.53,17.16,17.53,448500.0],["2024-05-28",17.57,17.7,17.18,17.29,794200.0],["2024-05-29",17.16,17.4,16.91,17.37,364400.0],["2024-05-30",17.52,17.68,17.03,17.25,486500.0],["2024-05-31",17.32,17.69,17.18,17.43,709000.0],["2024-06-03",17.76,17.76,17.01,17.52,630000.0],["2024-06-04",17.32,17.4,16.71,17.26,681100.0],["2024-06-05",17.25,17.64,17.0,17.5,576000.0],["2024-06-06",17.5,17.78,17.27,17.67,442000.0],["2024-06-07",17.41,17.65,17.25,17.36,492400.0],["2024-06-10",17.35,17.75,16.81,17.12,641400.0],["2024-06-11",17.04,17.15,16.83,16.87,544700.0],["2024-06-12",17.5,17.64,16.86,16.91,511800.0],["2024-06-13",16.8,16.85,16.43,16.7,428700.0],["2024-06-14",16.45,16.71,16.24,16.7,556200.0],["2024-06-17",16.65,17.08,16.65,16.98,617300.0],["2024-06-18",16.98,17.27,16.84,17.09,690300.0],["2024-06-20",16.98,17.18,16.84,16.93,664800.0],["2024-06-21",16.93,17.3,16.79,16.97,3481300.0],["2024-06-24",17.0,17.23,15.8,16.17,1384200.0],["2024-06-25",14.48,15.53,13.36,15.41,2540700.0],["2024-06-26",15.3,15.57,14.51,14.57,1066600.0],["2024-06-27",14.43,14.44,13.63,13.74,1160900.0],["2024-06-28",13.77,13.77,13.26,13.5,2003600.0],["2024-07-01",13.52,13.53,12.87,13.02,987200.0],["2024-07-02",13.0,13.37,12.88,13.24,996200.0],["2024-07-03",13.25,13.3,13.02,13.11,287500.0],["2024-07-05",12.99,12.99,12.47,12.59,687200.0],["2024-07-08",12.72,12.95,12.6,12.69,1022800.0],["2024-07-09",12.63,13.03,12.36,12.93,953600.0],["2024-07-10",12.89,13.19,12.82,13.17,637600.0],["2024-07-11",13.54,13.79,13.26,13.6,841900.0],["2024-07-12",13.83,13.97,13.65,13.74,722800.0],["2024-07-15",13.83,14.1,13.61,13.82,949800.0],["2024-07-16",13.86,14.45,13.85,14.43,820400.0],["2024-07-17",14.23,15.02,14.18,14.81,862000.0],["2024-07-18",14.73,15.11,14.44,14.61,672500.0],["2024-07-19",15.03,15.03,14.3,14.82,684600.0],["2024-07-22",15.01,15.38,14.86,15.31,710400.0],["2024-07-23",15.22,16.98,15.06,16.48,1898300.0],["2024-07-24",16.53,16.98,16.14,16.19,1148400.0],["2024-07-25",16.33,16.89,15.62,15.67,1332800.0],["2024-07-26",15.75,15.85,14.72,15.2,1129800.0],["2024-07-29",15.49,15.77,15.15,15.44,980100.0],["2024-07-30",15.43,15.84,15.32,15.5,950400.0],["2024-07-31",15.5,16.85,15.26,16.42,1985600.0],["2024-08-01",16.36,16.7,15.98,16.42,2214800.0],["2024-08-02",15.45,16.27,14.21,16.2,1641000.0],["2024-08-05",15.27,15.71,14.47,14.87,1665200.0],["2024-08-06",14.88,15.45,14.37,15.4,1641900.0],["2024-08-07",15.36,15.39,14.55,14.82,1593000.0],["2024-08-08",15.02,15.42,14.78,15.31,1157500.0],["2024-08-09",15.51,15.68,15.12,15.17,819000.0],["2024-08-12",15.14,15.15,14.75,15.04,656300.0],["2024-08-13",15.16,16.27,15.1,15.98,680000.0],["2024-08-14",16.1,16.24,15.5,15.51,644000.0],["2024-08-15",15.96,16.1,15.5,16.09,654200.0],["2024-08-16",16.0,16.25,15.68,15.95,787300.0],["2024-08-19",15.87,16.18,15.71,16.1,524400.0],["2024-08-20",15.98,16.17,15.63,15.63,518400.0],["2024-08-21",15.75,15.92,15.55,15.83,446700.0],["2024-08-22",15.83,16.0,15.56,15.65,357300.0],["2024-08-23",15.77,16.61,15.73,16.37,768900.0],["2024-08-26",16.52,16.63,16.12,16.13,434600.0],["2024-08-27",16.04,16.05,15.51,15.72,441100.0],["2024-08-28",15.64,16.16,15.5,15.89,554400.0],["2024-08-29",15.99,16.18,15.8,15.9,590800.0],["2024-08-30",16.07,16.21,15.31,15.54,854500.0],["2024-09-03",15.38,15.62,15.3,15.37,687100.0],["2024-09-04",15.34,15.95,15.14,15.94,717100.0],["2024-09-05",15.98,15.98,15.46,15.72,514800.0],["2024-09-06",15.75,15.85,15.45,15.49,390400.0],["2024-09-09",15.4,15.4,14.37,14.39,746400.0],["2024-09-10",14.43,14.61,14.13,14.42,776000.0],["2024-09-11",14.33,14.62,14.11,14.57,637400.0],["2024-09-12",14.61,14.89,14.37,14.39,493700.0],["2024-09-13",14.61,15.64,14.55,15.53,670300.0],["2024-09-16",15.72,16.13,15.45,16.05,776500.0],["2024-09-17",16.27,16.32,15.67,15.87,801200.0],["2024-09-18",15.92,16.47,15.66,15.81,893100.0],["2024-09-19",16.34,16.43,15.75,16.04,1017000.0],["2024-09-20",15.84,16.15,15.52,15.88,8127900.0],["2024-09-23",16.03,16.17,14.83,15.14,1316700.0],["2024-09-24",15.14,15.25,14.51,14.51,864300.0],["2024-09-25",14.5,14.68,14.27,14.53,2438300.0],["2024-09-26",14.81,15.76,14.7,15.73,1198900.0],["2024-09-27",15.94,16.35,15.84,16.18,850600.0],["2024-09-30",16.14,16.38,15.67,15.69,798200.0],["2024-10-01",15.66,15.69,14.34,14.55,817000.0],["2024-10-02",14.58,14.82,14.42,14.78,579700.0],["2024-10-03",14.52,14.64,14.4,14.58,376600.0],["2024-10-04",14.81,14.95,14.54,14.68,379400.0],["2024-10-07",14.63,14.68,13.48,13.57,1034100.0],["2024-10-08",13.36,13.78,13.18,13.61,706200.0],["2024-10-09",13.65,13.86,13.4,13.52,677400.0],["2024-10-10",13.37,13.57,13.2,13.46,796500.0],["2024-10-11",13.46,13.68,13.46,13.57,427200.0],["2024-10-14",13.54,13.85,13.29,13.61,397700.0],["2024-10-15",13.71,14.2,13.66,13.99,535600.0],["2024-10-16",14.09,14.42,13.99,14.03,360900.0],["2024-10-17",13.93,14.11,13.73,14.06,554300.0],["2024-10-18",14.09,14.14,13.8,14.01,715800.0],["2024-10-21",14.04,14.11,13.7,13.74,740800.0],["2024-10-22",13.61,13.73,13.14,13.49,844300.0],["2024-10-23",13.4,13.55,13.06,13.21,828900.0],["2024-10-24",13.26,13.84,13.16,13.68,719700.0],["2024-10-25",13.78,13.93,13.29,13.41,687300.0],["2024-10-28",13.5,13.81,13.28,13.31,747300.0],["2024-10-29",13.19,13.3,12.73,12.86,668300.0],["2024-10-30",12.63,13.32,12.63,13.25,609600.0],["2024-10-31",13.14,13.27,12.69,12.71,886300.0],["2024-11-01",13.08,13.45,12.95,13.36,1713700.0],["2024-11-04",12.74,13.14,11.75,12.0,2051700.0],["2024-11-05",11.82,11.89,11.42,11.8,1273300.0],["2024-11-06",12.58,13.64,12.39,13.61,1395700.0],["2024-11-07",13.74,13.74,12.56,12.76,999700.0],["2024-11-08",12.74,13.03,12.34,12.9,916600.0],["2024-11-11",13.01,13.56,12.94,13.37,691400.0],["2024-11-12",13.24,13.32,12.84,12.93,558700.0],["2024-11-13",12.88,13.01,12.24,12.28,665500.0],["2024-11-14",12.21,12.33,11.98,12.27,594600.0],["2024-11-15",12.43,12.43,12.03,12.26,446100.0],["2024-11-18",12.26,12.58,12.21,12.26,474200.0],["2024-11-19",12.12,12.49,12.08,12.41,351900.0],["2024-11-20",12.41,12.46,11.79,11.89,562700.0],["2024-11-21",11.82,12.27,11.75,12.23,376700.0],["2024-11-22",12.26,12.63,12.05,12.35,521000.0],["2024-11-25",12.49,14.04,12.49,13.65,1029800.0],["2024-11-26",13.57,13.66,12.86,13.19,478100.0],["2024-11-27",13.26,13.79,13.23,13.31,354500.0],["2024-11-29",13.48,13.56,13.3,13.47,212600.0],["2024-12-02",13.47,14.1,13.45,14.1,629100.0],["2024-12-03",14.1,14.43,13.98,14.34,590800.0],["2024-12-04",14.4,14.88,14.18,14.73,646400.0],["2024-12-05",14.74,14.74,13.85,13.87,493100.0],["2024-12-06",14.15,14.37,13.57,13.63,332700.0],["2024-12-09",14.0,14.46,13.87,14.15,489900.0],["2024-12-10",14.12,14.39,13.8,14.17,364900.0],["2024-12-11",14.27,14.59,13.96,14.45,444300.0],["2024-12-12",14.47,14.59,14.01,14.25,513200.0],["2024-12-13",14.24,14.24,13.75,13.94,305500.0],["2024-12-16",13.9,14.0,13.51,13.63,441500.0],["2024-12-17",13.38,13.61,12.84,13.27,603000.0],["2024-12-18",13.41,13.51,12.5,12.55,570100.0],["2024-12-19",12.53,12.66,12.01,12.62,729800.0],["2024-12-20",12.48,13.2,12.3,12.52,2813500.0],["2024-12-23",12.44,12.9,12.31,12.56,617800.0],["2024-12-24",12.55,12.73,12.3,12.72,195800.0],["2024-12-26",12.57,12.99,12.44,12.97,342500.0],["2024-12-27",12.86,13.05,12.35,12.95,637000.0],["2024-12-30",12.8,12.93,12.4,12.66,482100.0],["2024-12-31",12.78,13.31,12.69,13.07,654400.0],["2025-01-02",13.31,13.36,12.71,12.85,360600.0],["2025-01-03",12.93,13.11,12.56,13.06,372900.0],["2025-01-06",13.26,13.79,13.2,13.36,595800.0],["2025-01-07",13.44,13.94,13.37,13.84,532400.0],["2025-01-08",13.72,14.77,13.5,14.41,1193800.0],["2025-01-10",14.1,14.25,13.53,13.89,1086100.0],["2025-01-13",13.85,14.71,13.65,14.57,875500.0],["2025-01-14",14.59,14.77,14.15,14.74,519700.0],["2025-01-15",15.36,15.53,14.81,14.97,390300.0],["2025-01-16",14.84,14.89,14.51,14.54,314000.0],["2025-01-17",14.75,14.75,14.34,14.58,335600.0],["2025-01-21",14.79,15.0,14.59,14.92,382200.0],["2025-01-22",14.83,15.02,14.65,14.85,369000.0],["2025-01-23",14.77,15.1,14.76,14.83,475800.0],["2025-01-24",14.7,15.18,14.65,14.94,315800.0],["2025-01-27",15.03,15.54,14.93,15.07,585700.0],["2025-01-28",15.13,15.18,14.92,14.98,369600.0],["2025-01-29",14.95,15.16,14.78,14.92,319400.0],["2025-01-30",15.02,15.13,14.38,14.6,307400.0],["2025-01-31",14.57,14.74,14.1,14.24,428200.0],["2025-02-03",12.8,13.0,8.76,9.23,6115500.0],["2025-02-04",9.23,9.32,8.76,9.14,3193900.0],["2025-02-05",9.22,9.25,8.75,8.9,2476900.0],["2025-02-06",9.0,9.07,8.57,8.65,1707000.0],["2025-02-07",8.61,8.78,8.43,8.65,1279900.0],["2025-02-10",8.64,8.75,8.39,8.46,1070900.0],["2025-02-11",8.31,8.56,8.28,8.42,1229000.0],["2025-02-12",8.26,8.35,8.08,8.19,974200.0],["2025-02-13",8.28,8.33,7.64,7.74,1915200.0],["2025-02-14",7.71,7.81,7.42,7.45,1560000.0],["2025-02-18",7.4,7.53,6.98,7.01,2970400.0],["2025-02-19",6.97,7.02,6.7,6.84,2171200.0],["2025-02-20",6.75,6.86,6.3,6.4,2500100.0],["2025-02-21",6.45,6.52,6.07,6.22,2242900.0],["2025-02-24",6.31,6.63,6.17,6.39,2761900.0],["2025-02-25",6.54,7.1,6.54,7.05,3217700.0],["2025-02-26",7.01,7.31,6.83,6.84,1711800.0],["2025-02-27",6.83,6.99,6.75,6.89,1767200.0],["2025-02-28",7.74,9.83,7.57,9.58,12108600.0],["2025-03-03",9.4,9.74,8.83,9.32,3284900.0],["2025-03-04",9.08,10.06,9.08,9.71,4173400.0],["2025-03-05",9.99,10.14,9.52,9.74,1800600.0],["2025-03-06",9.75,10.17,9.5,9.97,1507800.0],["2025-03-07",9.92,10.43,9.8,10.0,1437000.0],["2025-03-10",9.74,9.89,9.56,9.66,1600000.0],["2025-03-11",9.59,9.74,9.46,9.54,1402000.0],["2025-03-12",9.64,9.66,9.16,9.42,1129400.0],["2025-03-13",9.47,9.58,9.21,9.25,1089700.0],["2025-03-14",9.48,9.58,9.35,9.39,1080700.0],["2025-03-17",9.44,9.9,9.39,9.87,1078600.0],["2025-03-18",9.83,10.09,9.71,9.8,1156500.0],["2025-03-19",9.79,10.17,9.7,10.09,918600.0],["2025-03-20",9.95,10.06,9.49,9.54,890200.0],["2025-03-21",9.37,9.37,8.94,9.0,3552100.0],["2025-03-24",9.08,9.42,8.98,9.27,1160300.0],["2025-03-25",9.36,9.43,8.81,8.81,1056200.0],["2025-03-26",8.8,9.08,8.78,8.79,828000.0],["2025-03-27",8.68,8.84,8.47,8.5,931200.0],["2025-03-28",8.51,8.87,8.4,8.58,1423100.0],["2025-03-31",8.39,9.04,8.37,9.03,1526400.0],["2025-04-01",9.14,9.4,8.93,9.04,1257200.0],["2025-04-02",9.01,9.22,8.88,9.16,901100.0],["2025-04-03",8.94,9.0,8.34,8.59,1250300.0],["2025-04-04",8.2,8.42,7.71,8.16,2005800.0],["2025-04-07",7.86,8.41,7.52,8.13,2078900.0],["2025-04-08",8.78,9.8,7.75,7.77,1391700.0],["2025-04-09",7.54,7.78,7.04,7.45,6740400.0],["2025-04-10",7.38,7.47,6.98,7.0,2199500.0],["2025-04-11",7.15,7.23,6.67,6.9,1491200.0],["2025-04-14",7.0,7.02,6.68,6.92,1222900.0],["2025-04-15",6.89,7.02,6.54,6.65,1456800.0],["2025-04-16",6.62,6.97,6.6,6.77,1812800.0],["2025-04-17",6.65,7.0,6.61,6.93,1174400.0],["2025-04-21",6.85,6.88,6.23,6.51,1323000.0],["2025-04-22",6.56,6.68,6.29,6.47,1088400.0],["2025-04-23",6.68,6.91,6.6,6.65,1103000.0],["2025-04-24",6.73,7.04,6.64,6.97,1129200.0],["2025-04-25",6.89,6.95,6.63,6.95,981000.0],["2025-04-28",6.94,7.08,6.77,6.86,1064000.0],["2025-04-29",6.85,7.15,6.72,7.0,1268700.0],["2025-04-30",6.93,7.08,6.72,7.06,1308600.0],["2025-05-01",7.15,7.18,6.84,6.97,1112800.0],["2025-05-02",7.05,7.51,6.98,7.51,1009500.0],["2025-05-05",7.52,8.24,7.36,8.18,1356300.0],["2025-05-06",8.06,8.11,7.68,7.71,1343400.0],["2025-05-07",7.68,7.87,7.54,7.76,922300.0],["2025-05-08",8.34,8.6,6.83,6.99,1828200.0],["2025-05-09",7.05,7.42,6.84,7.01,1798100.0],["2025-05-12",7.4,7.64,7.07,7.15,1172500.0],["2025-05-13",7.15,7.43,7.08,7.23,1369200.0],["2025-05-14",7.22,7.4,6.99,7.0,1028400.0],["2025-05-15",6.95,7.12,6.85,7.09,782600.0],["2025-05-16",7.1,7.51,7.07,7.38,799700.0],["2025-05-19",7.23,7.34,6.88,7.09,1211900.0],["2025-05-20",7.0,7.47,6.94,7.3,1071600.0],["2025-05-21",7.07,7.18,6.82,6.87,1790000.0],["2025-05-22",6.78,7.08,6.67,6.88,1308200.0],["2025-05-23",6.75,6.84,6.41,6.45,1127400.0],["2025-05-27",6.63,6.71,6.51,6.59,1595100.0],["2025-05-28",6.61,6.7,6.46,6.52,1085600.0],["2025-05-29",6.59,6.73,6.35,6.5,1184100.0],["2025-05-30",6.45,6.76,6.35,6.6,1518500.0],["2025-06-02",6.44,6.52,6.3,6.35,844600.0],["2025-06-03",6.33,6.69,6.17,6.69,1078700.0],["2025-06-04",6.71,6.79,6.62,6.66,925800.0],["2025-06-05",6.9,8.5,6.75,7.61,3244500.0],["2025-06-06",7.67,8.06,7.52,8.01,1432800.0],["2025-06-09",8.08,8.12,7.71,7.93,1634100.0],["2025-06-10",8.11,8.21,7.91,8.14,1662700.0],["2025-06-11",8.21,8.25,7.74,7.85,1034700.0],["2025-06-12",7.75,7.99,7.75,7.97,886700.0],["2025-06-13",7.79,7.97,7.75,7.79,826600.0],["2025-06-16",7.87,8.04,7.68,7.92,730400.0],["2025-06-17",7.78,7.91,7.48,7.54,1481000.0],["2025-06-18",7.56,7.7,7.45,7.46,1467700.0],["2025-06-20",7.5,7.53,7.28,7.34,2898000.0],["2025-06-23",7.23,7.37,7.03,7.28,1015900.0],["2025-06-24",7.41,7.49,7.22,7.48,1489300.0],["2025-06-25",7.48,8.05,7.38,7.86,947800.0],["2025-06-26",7.93,8.36,7.81,8.33,997300.0],["2025-06-27",8.39,9.02,8.25,8.87,4078300.0],["2025-06-30",8.77,9.14,8.56,9.1,1983800.0],["2025-07-01",8.93,9.55,8.62,9.42,1834800.0],["2025-07-02",9.45,9.52,9.19,9.29,1272400.0],["2025-07-03",9.42,9.42,9.18,9.21,606300.0],["2025-07-07",9.11,9.28,8.63,8.66,1084300.0],["2025-07-08",8.7,9.07,8.58,8.99,1034700.0],["2025-07-09",9.08,9.08,8.4,8.63,1434900.0],["2025-07-10",8.64,8.73,8.22,8.28,859100.0],["2025-07-11",8.13,8.26,8.0,8.12,712300.0],["2025-07-14",8.07,8.07,7.83,7.97,730600.0],["2025-07-15",8.03,8.26,7.75,7.77,707400.0],["2025-07-16",7.8,7.99,7.62,7.93,652000.0],["2025-07-17",7.92,8.23,7.91,7.99,841700.0],["2025-07-18",7.99,8.07,7.75,7.75,1004900.0],["2025-07-21",7.84,7.89,7.68,7.74,845800.0],["2025-07-22",7.88,8.33,7.81,8.1,798700.0],["2025-07-23",8.31,8.4,8.12,8.24,1014500.0],["2025-07-24",8.1,8.18,7.94,7.94,544300.0],["2025-07-25",7.95,8.0,7.68,7.88,546100.0],["2025-07-28",7.79,7.94,7.68,7.87,710800.0],["2025-07-29",7.81,7.87,7.44,7.45,817500.0],["2025-07-30",7.39,7.44,7.09,7.11,838500.0],["2025-07-31",7.05,7.24,6.84,6.93,1380200.0],["2025-08-01",6.77,6.87,6.32,6.57,1227100.0],["2025-08-04",6.52,7.03,6.52,6.9,1294600.0],["2025-08-05",6.86,6.89,6.07,6.51,2646800.0],["2025-08-06",6.53,6.64,6.32,6.43,1256900.0],["2025-08-07",6.58,6.7,6.3,6.31,912600.0],["2025-08-08",6.68,7.1,6.45,7.09,1696900.0],["2025-08-11",5.92,6.13,4.56,4.63,6060100.0],["2025-08-12",4.65,5.47,4.64,5.47,4696100.0],["2025-08-13",5.57,5.7,5.25,5.33,2782700.0],["2025-08-14",5.14,5.44,4.96,5.4,2571900.0],["2025-08-15",5.75,5.82,5.48,5.68,2877300.0],["2025-08-18",5.7,5.85,5.42,5.45,2068100.0],["2025-08-19",5.49,5.62,5.31,5.36,1413600.0],["2025-08-20",5.31,5.52,5.21,5.34,1103000.0],["2025-08-21",5.26,5.35,5.08,5.08,1155400.0],["2025-08-22",5.11,5.34,4.98,5.05,1827700.0],["2025-08-25",5.0,5.16,4.89,5.13,1391900.0],["2025-08-26",5.13,5.17,4.91,5.01,1636900.0],["2025-08-27",5.0,5.0,4.78,4.89,1829700.0],["2025-08-28",4.89,5.03,4.75,4.96,1789900.0],["2025-08-29",4.95,4.99,4.82,4.9,1157800.0],["2025-09-02",4.81,5.38,4.76,5.33,2973800.0],["2025-09-03",5.24,5.59,5.18,5.48,2193100.0],["2025-09-04",5.56,5.56,5.25,5.4,1425700.0],["2025-09-05",5.45,5.66,5.24,5.62,1565000.0],["2025-09-08",5.54,5.65,5.1,5.38,3299800.0],["2025-09-09",5.42,5.54,5.2,5.53,1985500.0],["2025-09-10",5.59,5.62,5.4,5.48,2003000.0],["2025-09-11",5.57,5.57,5.24,5.47,1911000.0],["2025-09-12",5.5,5.5,5.25,5.34,1468300.0],["2025-09-15",5.28,5.34,5.15,5.2,2416700.0],["2025-09-16",5.24,5.24,4.93,4.96,2098400.0],["2025-09-17",4.98,5.64,4.9,5.39,3477200.0],["2025-09-18",5.38,5.69,5.26,5.55,2457300.0],["2025-09-19",5.54,5.63,5.11,5.24,16382100.0],["2025-09-22",5.23,5.49,5.17,5.4,3363800.0],["2025-09-23",5.49,5.62,5.25,5.28,2506000.0],["2025-09-24",5.29,5.53,5.26,5.28,1519700.0],["2025-09-25",5.17,5.28,4.81,4.84,2275200.0],["2025-09-26",4.83,4.89,4.64,4.77,1846900.0],["2025-09-29",4.79,4.79,4.6,4.68,1114200.0],["2025-09-30",4.62,4.82,4.62,4.8,1908000.0],["2025-10-01",4.8,5.08,4.78,5.02,1647700.0],["2025-10-02",4.98,5.09,4.83,4.84,1151300.0],["2025-10-03",4.89,4.96,4.75,4.76,1089000.0],["2025-10-06",4.8,4.8,4.61,4.64,1300500.0],["2025-10-07",4.63,4.77,4.6,4.76,4334300.0],["2025-10-08",4.61,5.19,4.61,4.72,3515300.0],["2025-10-09",4.77,4.9,4.58,4.58,1654500.0],["2025-10-10",4.58,4.67,4.34,4.51,2070900.0],["2025-10-13",4.56,4.66,4.5,4.59,1005900.0],["2025-10-14",4.48,4.65,4.46,4.58,1421800.0],["2025-10-15",4.55,4.68,4.35,4.4,1598000.0],["2025-10-16",4.5,4.67,4.47,4.59,1965100.0],["2025-10-17",4.58,4.99,4.57,4.8,1719100.0],["2025-10-20",4.87,5.09,4.73,4.94,1290900.0],["2025-10-21",4.95,5.12,4.87,5.06,1327000.0],["2025-10-22",5.09,5.38,5.01,5.31,1942000.0],["2025-10-23",5.23,5.47,5.16,5.26,1495200.0],["2025-10-24",5.32,5.53,5.26,5.51,1205100.0],["2025-10-27",5.54,5.6,5.42,5.48,1147100.0],["2025-10-28",5.52,5.52,5.27,5.28,1110300.0],["2025-10-29",5.25,5.38,5.17,5.22,885700.0],["2025-10-30",5.15,5.24,4.94,4.96,1322500.0],["2025-10-31",4.98,5.12,3.76,3.97,6855100.0],["2025-11-03",3.83,3.88,3.39,3.45,3803600.0],["2025-11-04",3.36,3.56,3.27,3.49,2399600.0],["2025-11-05",3.48,3.59,3.35,3.35,2549800.0],["2025-11-06",3.35,3.36,3.1,3.12,2376800.0],["2025-11-07",3.11,3.2,3.05,3.18,2262100.0],["2025-11-10",3.25,3.3,2.95,2.95,2669300.0],["2025-11-11",2.93,3.02,2.85,2.85,2203500.0],["2025-11-12",2.87,3.03,2.85,2.94,2441300.0],["2025-11-13",2.9,3.13,2.89,2.93,1611800.0],["2025-11-14",2.91,2.94,2.79,2.8,1438000.0],["2025-11-17",2.78,2.99,2.75,2.89,2055900.0],["2025-11-18",2.88,2.91,2.79,2.89,1869100.0],["2025-11-19",2.88,2.92,2.73,2.73,1277600.0],["2025-11-20",2.8,2.86,2.58,2.6,1044000.0],["2025-11-21",2.6,2.74,2.58,2.69,1858800.0],["2025-11-24",2.71,2.74,2.63,2.73,3410300.0],["2025-11-25",2.72,2.88,2.65,2.75,2077700.0],["2025-11-26",2.75,2.8,2.72,2.75,1106800.0],["2025-11-28",2.76,2.79,2.68,2.72,723100.0],["2025-12-01",2.69,2.77,2.62,2.67,2005600.0],["2025-12-02",2.68,2.84,2.66,2.68,1516100.0],["2025-12-03",2.67,2.75,2.6,2.6,1592900.0],["2025-12-04",2.6,2.6,2.45,2.55,2379100.0],["2025-12-05",2.58,2.67,2.54,2.59,1986000.0],["2025-12-08",2.61,2.64,2.53,2.53,1161400.0],["2025-12-09",2.52,2.57,2.38,2.49,2381600.0],["2025-12-10",2.5,2.83,2.45,2.76,2222500.0],["2025-12-11",2.78,2.96,2.77,2.95,1710000.0],["2025-12-12",2.98,3.12,2.93,3.01,2151500.0],["2025-12-15",3.0,3.16,2.98,3.01,2833900.0],["2025-12-16",3.0,3.11,2.95,3.1,837700.0],["2025-12-17",3.09,3.22,3.06,3.11,2323500.0],["2025-12-18",3.15,3.28,3.13,3.15,2090400.0],["2025-12-19",3.15,3.21,2.82,2.84,3455800.0],["2025-12-22",2.82,2.95,2.67,2.68,2746700.0],["2025-12-23",2.65,2.7,2.6,2.66,2797400.0],["2025-12-24",2.66,2.72,2.61,2.71,1141700.0],["2025-12-26",2.71,2.79,2.67,2.77,899100.0],["2025-12-29",2.76,2.77,2.67,2.76,1415000.0],["2025-12-30",2.75,2.79,2.69,2.74,1512100.0],["2025-12-31",2.74,2.82,2.69,2.8,1267900.0],["2026-01-02",2.8,2.9,2.3,2.32,1940000.0],["2026-01-05",2.36,2.4,1.92,1.98,3677400.0],["2026-01-06",2.02,2.08,1.84,1.91,3325000.0],["2026-01-07",1.88,2.24,1.88,2.15,3234500.0],["2026-01-08",2.12,2.42,2.1,2.36,2048900.0],["2026-01-09",2.36,2.51,2.3,2.46,1801300.0],["2026-01-12",2.46,2.75,2.4,2.68,1967400.0],["2026-01-13",2.75,2.8,2.43,2.51,2226500.0],["2026-01-14",2.5,2.59,2.46,2.58,1053000.0],["2026-01-15",2.57,2.7,2.53,2.53,823300.0],["2026-01-16",2.53,2.55,2.45,2.52,1545300.0],["2026-01-20",2.45,2.45,2.2,2.2,1506600.0],["2026-01-21",2.24,2.31,2.11,2.14,1471700.0],["2026-01-22",2.12,2.27,2.11,2.11,1324000.0],["2026-01-23",2.1,2.16,2.02,2.11,1053700.0],["2026-01-26",2.11,2.2,2.03,2.03,879000.0],["2026-01-27",2.0,2.11,1.89,2.1,1687900.0],["2026-01-28",2.1,2.15,2.05,2.12,845500.0],["2026-01-29",2.11,2.12,1.99,2.08,745500.0],["2026-01-30",2.07,2.25,2.03,2.21,1308900.0],["2026-02-02",2.2,2.38,2.18,2.27,1804800.0],["2026-02-03",2.28,2.44,2.24,2.26,1298300.0],["2026-02-04",2.28,2.39,2.22,2.32,1112600.0],["2026-02-05",2.34,2.42,2.18,2.2,857700.0],["2026-02-06",2.21,2.4,2.18,2.39,664400.0],["2026-02-09",2.38,2.41,2.23,2.39,727500.0],["2026-02-10",2.4,2.52,2.34,2.38,805600.0],["2026-02-11",2.38,2.46,2.26,2.38,1302200.0],["2026-02-12",2.42,2.45,2.25,2.28,811800.0],["2026-02-13",2.29,2.37,2.2,2.24,689800.0],["2026-02-17",2.27,2.38,2.17,2.34,1272000.0],["2026-02-18",2.32,2.46,2.27,2.41,987700.0],["2026-02-19",2.42,2.51,2.33,2.48,811800.0],["2026-02-20",2.18,2.66,2.02,2.61,2085300.0],["2026-02-23",2.59,2.67,2.51,2.6,1183600.0],["2026-02-24",2.61,2.68,2.51,2.66,833400.0],["2026-02-25",2.64,2.71,2.54,2.6,724000.0],["2026-02-26",2.63,2.63,2.34,2.42,647800.0],["2026-02-27",2.4,2.44,2.31,2.42,924000.0],["2026-03-02",2.34,2.39,2.28,2.35,599600.0],["2026-03-03",2.29,2.44,2.18,2.4,961100.0],["2026-03-04",2.41,2.45,2.31,2.4,774900.0],["2026-03-05",2.38,2.44,2.29,2.38,769100.0],["2026-03-06",2.36,2.38,2.29,2.36,931000.0],["2026-03-09",2.31,2.38,2.19,2.37,834100.0],["2026-03-10",2.35,2.52,2.32,2.49,634100.0],["2026-03-11",2.45,2.46,2.34,2.44,797500.0],["2026-03-12",2.41,2.46,2.34,2.36,472200.0],["2026-03-13",2.38,2.41,2.32,2.38,631600.0],["2026-03-16",2.46,2.55,2.38,2.42,701100.0],["2026-03-17",2.42,2.51,2.28,2.36,819100.0],["2026-03-18",2.34,2.34,2.24,2.27,793800.0],["2026-03-19",2.26,2.27,2.01,2.03,1392700.0],["2026-03-20",2.04,2.07,1.89,1.96,2231200.0],["2026-03-23",1.99,2.07,1.92,2.04,781500.0],["2026-03-24",2.01,2.08,1.97,2.01,729900.0],["2026-03-25",2.08,2.18,2.04,2.07,759100.0],["2026-03-26",2.07,2.14,2.06,2.1,633100.0],["2026-03-27",2.08,2.19,2.06,2.09,633400.0],["2026-03-30",2.12,2.19,2.06,2.16,740800.0],["2026-03-31",2.24,2.38,2.18,2.28,1123800.0],["2026-04-01",2.28,2.56,2.28,2.48,758300.0],["2026-04-02",2.44,2.64,2.39,2.63,618100.0],["2026-04-06",2.61,2.73,2.51,2.69,729500.0],["2026-04-07",2.72,2.72,2.51,2.54,739500.0],["2026-04-08",2.64,2.67,2.52,2.57,882400.0],["2026-04-09",2.54,2.67,2.54,2.63,459300.0],["2026-04-10",2.63,2.82,2.62,2.81,537700.0],["2026-04-13",2.82,3.09,2.82,3.07,1001600.0],["2026-04-14",3.08,3.21,3.01,3.15,785500.0],["2026-04-15",3.12,3.27,3.12,3.15,687600.0],["2026-04-16",3.16,3.38,3.15,3.33,719500.0],["2026-04-17",3.35,3.44,3.35,3.36,684300.0],["2026-04-20",3.47,3.99,3.36,3.52,1343100.0],["2026-04-21",3.49,3.71,3.32,3.33,649500.0],["2026-04-22",3.34,3.54,3.31,3.46,599700.0],["2026-04-23",3.48,3.51,3.31,3.36,688400.0],["2026-04-24",3.35,3.4,3.18,3.3,545600.0],["2026-04-27",3.26,3.47,3.26,3.42,577200.0],["2026-04-28",3.43,3.83,3.39,3.83,589900.0],["2026-04-29",3.82,3.91,3.44,3.49,799600.0],["2026-04-30",3.44,3.76,3.31,3.71,718000.0],["2026-05-01",3.77,3.81,3.58,3.74,710400.0],["2026-05-04",3.73,3.94,3.67,3.71,664700.0],["2026-05-05",3.75,3.81,3.62,3.76,571700.0],["2026-05-06",3.82,3.84,3.67,3.69,634600.0],["2026-05-07",3.67,3.89,3.64,3.74,660200.0],["2026-05-08",3.72,3.8,3.58,3.58,877400.0],["2026-05-11",3.97,4.69,3.38,3.89,2799600.0],["2026-05-12",3.83,3.96,2.89,3.2,2479500.0],["2026-05-13",3.2,3.35,3.01,3.15,1427800.0],["2026-05-14",3.1,3.26,3.0,3.04,827200.0],["2026-05-15",2.97,3.18,2.9,2.91,818400.0],["2026-05-18",2.92,2.94,2.73,2.74,1119600.0],["2026-05-19",2.7,2.99,2.7,2.8,904300.0],["2026-05-20",2.76,2.8,2.6,2.67,750900.0],["2026-05-21",2.66,2.76,2.58,2.71,551500.0],["2026-05-22",2.69,3.0,2.69,2.83,617300.0],["2026-05-26",2.82,3.13,2.75,2.76,906700.0],["2026-05-27",2.75,2.93,2.7,2.82,525500.0],["2026-05-28",2.8,2.99,2.78,2.89,638800.0],["2026-05-29",2.86,2.96,2.81,2.84,671000.0],["2026-06-01",2.79,2.89,2.74,2.77,681200.0],["2026-06-02",2.72,2.86,2.72,2.83,712600.0],["2026-06-03",2.76,2.8,2.55,2.58,745700.0],["2026-06-04",2.56,2.79,2.56,2.65,789400.0],["2026-06-05",2.68,2.85,2.68,2.7,617800.0],["2026-06-08",2.7,2.77,2.53,2.55,683500.0],["2026-06-09",2.54,2.72,2.54,2.67,475100.0],["2026-06-10",2.71,2.84,2.7,2.74,564100.0],["2026-06-11",2.79,3.21,2.74,3.21,665300.0],["2026-06-12",3.19,3.42,3.12,3.33,1040700.0],["2026-06-15",3.37,3.37,3.03,3.03,554700.0],["2026-06-16",3.08,3.21,3.03,3.07,767700.0],["2026-06-17",3.08,3.32,3.02,3.16,842700.0],["2026-06-18",3.18,3.39,3.07,3.23,2196300.0],["2026-06-22",3.24,3.37,3.2,3.2,608500.0],["2026-06-23",3.17,3.23,3.02,3.13,477800.0],["2026-06-24",3.14,3.35,3.14,3.2,464100.0],["2026-06-25",3.19,3.3,3.14,3.17,345800.0],["2026-06-26",3.19,3.34,3.13,3.34,1246800.0],["2026-06-29",3.34,3.46,3.27,3.45,830400.0],["2026-06-30",3.44,3.52,3.31,3.42,979100.0],["2026-07-01",3.43,3.6,3.35,3.58,641600.0],["2026-07-02",3.57,3.7,3.53,3.59,774300.0],["2026-07-06",3.6,3.76,3.44,3.64,646100.0],["2026-07-07",3.61,3.72,3.22,3.22,610500.0],["2026-07-08",3.17,3.31,3.09,3.17,726200.0],["2026-07-09",3.16,3.34,3.14,3.3,469800.0],["2026-07-10",3.28,3.48,3.27,3.42,262200.0],["2026-07-13",3.42,3.53,3.37,3.37,363100.0],["2026-07-14",3.38,3.63,3.31,3.61,384500.0],["2026-07-15",3.64,3.83,3.52,3.63,1141800.0],["2026-07-16",3.65,3.84,3.61,3.78,554200.0],["2026-07-17",3.7,3.73,3.44,3.47,352000.0],["2026-07-20",3.49,3.51,3.29,3.32,418100.0],["2026-07-21",3.37,3.54,3.31,3.42,492200.0],["2026-07-22",3.44,3.47,3.15,3.16,300800.0],["2026-07-23",3.14,3.16,2.97,3.13,498800.0],["2026-07-24",3.11,3.17,3.05,3.14,343500.0],["2026-07-27",3.19,3.32,3.16,3.22,240800.0],["2026-07-28",3.25,3.27,3.12,3.25,262100.0],["2026-07-29",3.2,3.34,3.13,3.32,491300.0],["2026-07-30",3.35,3.36,3.14,3.34,502700.0],["2026-07-31",3.33,3.38,3.0,3.09,610900.0],["2026-08-03",3.12,3.46,3.1,3.41,528100.0],["2026-08-04",3.48,3.56,2.87,2.94,1686400.0],["2026-08-05",2.92,3.21,2.79,2.96,1059400.0],["2026-08-06",2.97,3.04,2.91,2.92,1279400.0],["2026-08-07",2.96,3.22,2.75,2.8,1146200.0],["2026-08-10",1.74,1.74,1.24,1.4,8094900.0],["2026-08-11",1.38,1.38,1.2,1.26,3191823.0],["2026-08-12",1.24,1.346,1.19,1.21,2009592.456729]]}