{"t":"AIT","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.946,0.946,0.946,0.946,10252.0],["1980-03-18",0.9507,0.9602,0.9507,0.9507,6834.0],["1980-03-19",0.9507,0.9649,0.946,0.946,15947.0],["1980-03-20",0.9176,0.9176,0.8987,0.8987,91125.0],["1980-03-21",0.8987,0.9082,0.894,0.9082,185667.0],["1980-03-24",0.9082,0.9271,0.8987,0.8987,67205.0],["1980-03-25",0.8892,0.8892,0.8703,0.8892,119602.0],["1980-03-26",0.8798,0.8798,0.8703,0.8798,23920.0],["1980-03-27",0.8798,0.8892,0.8609,0.8609,20503.0],["1980-03-28",0.8656,0.875,0.8656,0.875,9113.0],["1980-03-31",0.8892,0.8987,0.8892,0.8987,5695.0],["1980-04-01",0.8987,0.8987,0.8845,0.894,10252.0],["1980-04-02",0.894,0.894,0.894,0.894,0.0],["1980-04-03",0.894,0.894,0.8845,0.894,12530.0],["1980-04-07",0.8892,0.8892,0.8845,0.8892,11391.0],["1980-04-08",0.8892,0.8987,0.8892,0.8987,15947.0],["1980-04-09",0.8892,0.8892,0.8892,0.8892,1139.0],["1980-04-10",0.8892,0.8892,0.8892,0.8892,4556.0],["1980-04-11",0.8798,0.8798,0.8609,0.875,38728.0],["1980-04-14",0.8609,0.8609,0.8609,0.8609,9113.0],["1980-04-15",0.8609,0.8703,0.8561,0.8656,13669.0],["1980-04-16",0.8656,0.8703,0.8514,0.8609,15947.0],["1980-04-17",0.8514,0.8514,0.823,0.823,11391.0],["1980-04-18",0.823,0.823,0.8183,0.8183,2278.0],["1980-04-21",0.8183,0.8277,0.8136,0.823,7973.0],["1980-04-22",0.823,0.8277,0.823,0.8277,2278.0],["1980-04-23",0.8277,0.8419,0.8183,0.8419,176555.0],["1980-04-24",0.8419,0.8703,0.8419,0.8419,115045.0],["1980-04-25",0.8656,0.8703,0.8656,0.8703,5695.0],["1980-04-28",0.8703,0.8892,0.8703,0.8798,70622.0],["1980-04-29",0.8798,0.8892,0.8609,0.875,34172.0],["1980-04-30",0.8798,0.8845,0.8798,0.8798,4556.0],["1980-05-01",0.8798,0.8798,0.8798,0.8798,5695.0],["1980-05-02",0.8798,0.8798,0.875,0.875,9113.0],["1980-05-05",0.8798,0.8798,0.8798,0.8798,2278.0],["1980-05-06",0.8798,0.8798,0.8798,0.8798,0.0],["1980-05-07",0.8798,0.8798,0.8798,0.8798,7973.0],["1980-05-08",0.8798,0.8798,0.875,0.8798,2278.0],["1980-05-09",0.8703,0.8703,0.8703,0.8703,1139.0],["1980-05-12",0.8703,0.8703,0.8514,0.8609,645848.0],["1980-05-13",0.8609,0.8656,0.8609,0.8609,291600.0],["1980-05-14",0.8656,0.8703,0.8656,0.8703,7973.0],["1980-05-15",0.8703,0.8703,0.8656,0.8703,3417.0],["1980-05-16",0.8703,0.8845,0.8703,0.875,33033.0],["1980-05-19",0.875,0.8845,0.875,0.8845,2278.0],["1980-05-20",0.894,0.8987,0.894,0.8987,20503.0],["1980-05-21",0.8892,0.8892,0.8892,0.8892,1139.0],["1980-05-22",0.8892,0.8987,0.8892,0.8987,4556.0],["1980-05-23",0.8987,0.8987,0.8987,0.8987,1139.0],["1980-05-27",0.8987,0.9082,0.8987,0.9082,6834.0],["1980-05-28",0.9082,0.9176,0.9082,0.9176,5695.0],["1980-05-29",0.9034,0.9034,0.9034,0.9034,17086.0],["1980-05-30",0.9129,0.9223,0.9129,0.9223,7973.0],["1980-06-02",0.9271,0.946,0.9271,0.9365,190223.0],["1980-06-03",0.9365,0.9365,0.9271,0.9271,19364.0],["1980-06-04",0.9271,0.9365,0.9271,0.9365,20503.0],["1980-06-05",0.9365,0.9413,0.9365,0.9365,26198.0],["1980-06-06",0.9365,0.9413,0.9318,0.9365,14808.0],["1980-06-09",0.9365,0.946,0.9365,0.946,14808.0],["1980-06-10",0.9507,0.9507,0.9507,0.9507,1139.0],["1980-06-11",0.9507,0.9507,0.9365,0.9413,10252.0],["1980-06-12",0.9318,0.9318,0.9271,0.9271,14808.0],["1980-06-13",0.9271,0.9318,0.9223,0.9271,59231.0],["1980-06-16",0.9271,0.9271,0.9271,0.9271,0.0],["1980-06-17",0.9318,0.9413,0.9318,0.9318,15947.0],["1980-06-18",0.9271,0.9271,0.9223,0.9223,4556.0],["1980-06-19",0.9176,0.9176,0.9082,0.9082,6834.0],["1980-06-20",0.9082,0.9082,0.8703,0.8703,494353.0],["1980-06-23",0.8798,0.9082,0.8798,0.9082,19364.0],["1980-06-24",0.9082,0.9082,0.8987,0.8987,39867.0],["1980-06-25",0.9082,0.9082,0.9082,0.9082,345136.0],["1980-06-26",0.9082,0.9271,0.9034,0.9271,62648.0],["1980-06-27",0.9271,0.9271,0.9223,0.9223,2278.0],["1980-06-30",0.9129,0.9129,0.9034,0.9034,233508.0],["1980-07-01",0.9082,0.9082,0.9082,0.9082,23920.0],["1980-07-02",0.9082,0.9082,0.8987,0.8987,29616.0],["1980-07-03",0.9034,0.9082,0.9034,0.9082,234647.0],["1980-07-07",0.9129,0.9176,0.9129,0.9176,5695.0],["1980-07-08",0.9176,0.9602,0.9129,0.9507,63788.0],["1980-07-09",0.946,0.946,0.9365,0.946,68344.0],["1980-07-10",0.9555,0.9602,0.9555,0.9555,5695.0],["1980-07-11",0.9555,0.9555,0.9413,0.9555,13669.0],["1980-07-14",0.9555,0.9649,0.9555,0.9649,4556.0],["1980-07-15",0.9649,0.9791,0.9649,0.9791,27338.0],["1980-07-16",0.9886,0.998,0.9886,0.998,15947.0],["1980-07-17",1.0075,1.0169,1.0075,1.0169,4556.0],["1980-07-18",1.0264,1.0974,1.0264,1.0974,61509.0],["1980-07-21",1.0974,1.0974,1.0784,1.0784,25059.0],["1980-07-22",1.0784,1.0974,1.0784,1.0784,28477.0],["1980-07-23",1.0784,1.0784,1.069,1.069,7973.0],["1980-07-24",1.069,1.069,1.0548,1.0548,26198.0],["1980-07-25",1.069,1.0784,1.069,1.069,105933.0],["1980-07-28",1.069,1.069,1.0595,1.0595,22781.0],["1980-07-29",1.0595,1.0595,1.0548,1.0548,4556.0],["1980-07-30",1.0548,1.0548,1.0548,1.0548,23920.0],["1980-07-31",1.0548,1.0595,1.0501,1.0548,30755.0],["1980-08-01",1.0548,1.0548,1.0406,1.0406,41006.0],["1980-08-04",1.0406,1.0406,1.0406,1.0406,1139.0],["1980-08-05",1.0406,1.0595,1.0406,1.0595,12530.0],["1980-08-06",1.0548,1.0548,1.05,1.05,59231.0],["1980-08-07",1.05,1.0548,1.05,1.05,18225.0],["1980-08-08",1.05,1.0595,1.05,1.05,21642.0],["1980-08-11",1.0453,1.0453,1.0453,1.0453,9113.0],["1980-08-12",1.0453,1.0595,1.0406,1.0406,38728.0],["1980-08-13",1.0501,1.0548,1.0501,1.0548,6834.0],["1980-08-14",1.0595,1.0974,1.0595,1.0974,31894.0],["1980-08-15",1.1068,1.1257,1.1068,1.121,41006.0],["1980-08-18",1.1163,1.1163,1.1068,1.1068,18225.0],["1980-08-19",1.0974,1.0974,1.0974,1.0974,2278.0],["1980-08-20",1.0879,1.0879,1.0784,1.0784,5695.0],["1980-08-21",1.0784,1.0974,1.0737,1.0974,18225.0],["1980-08-22",1.1068,1.1115,1.1068,1.1068,13669.0],["1980-08-25",1.0974,1.0974,1.0974,1.0974,11391.0],["1980-08-26",1.0974,1.0974,1.0974,1.0974,1139.0],["1980-08-27",1.0879,1.0879,1.069,1.0784,11391.0],["1980-08-28",1.0784,1.0784,1.0642,1.0642,13669.0],["1980-08-29",1.0642,1.0737,1.0642,1.0737,19364.0],["1980-09-02",1.0737,1.0737,1.069,1.069,13669.0],["1980-09-03",1.069,1.069,1.0642,1.0642,5695.0],["1980-09-04",1.069,1.0737,1.069,1.0737,5695.0],["1980-09-05",1.0737,1.0737,1.069,1.0737,54675.0],["1980-09-08",1.0737,1.0737,1.069,1.0737,14808.0],["1980-09-09",1.0737,1.0737,1.0737,1.0737,39867.0],["1980-09-10",1.0737,1.0737,1.0595,1.0737,6834.0],["1980-09-11",1.0737,1.0737,1.069,1.0737,3417.0],["1980-09-12",1.0737,1.0737,1.0737,1.0737,86569.0],["1980-09-15",1.0737,1.0737,1.069,1.069,14808.0],["1980-09-16",1.069,1.0737,1.0642,1.0737,55814.0],["1980-09-17",1.069,1.069,1.0217,1.0217,222117.0],["1980-09-18",1.0311,1.0926,1.0311,1.0832,63788.0],["1980-09-19",1.0832,1.0973,1.0784,1.0832,11391.0],["1980-09-22",1.0832,1.0832,1.0737,1.0784,9113.0],["1980-09-23",1.0642,1.0642,1.05,1.05,96820.0],["1980-09-24",1.05,1.05,1.05,1.05,104794.0],["1980-09-25",1.0595,1.0737,1.0595,1.0737,5695.0],["1980-09-26",1.0737,1.0737,1.0737,1.0737,0.0],["1980-09-29",1.0595,1.0595,1.0453,1.0453,9113.0],["1980-09-30",1.0453,1.0453,1.0453,1.0453,85430.0],["1980-10-01",1.05,1.05,1.05,1.05,2278.0],["1980-10-02",1.0406,1.0406,1.0406,1.0406,11391.0],["1980-10-03",1.0406,1.0406,1.0311,1.0359,92264.0],["1980-10-06",1.0359,1.0453,1.0359,1.0359,4556.0],["1980-10-07",1.0359,1.0453,1.0359,1.0453,6834.0],["1980-10-08",1.0406,1.0406,1.0406,1.0406,48980.0],["1980-10-09",1.0359,1.0359,1.0311,1.0311,44423.0],["1980-10-10",1.0311,1.0311,1.0264,1.0311,19364.0],["1980-10-13",1.0264,1.0264,1.0217,1.0217,15947.0],["1980-10-14",1.0311,1.0548,1.0311,1.0548,10252.0],["1980-10-15",1.0548,1.0548,1.0406,1.0406,10252.0],["1980-10-16",1.0406,1.0501,1.0406,1.0453,7973.0],["1980-10-17",1.0359,1.0359,1.0264,1.0264,4556.0],["1980-10-20",1.0217,1.0217,1.0075,1.0122,85430.0],["1980-10-21",1.0122,1.0217,0.9696,0.9838,82013.0],["1980-10-22",0.9838,0.998,0.9744,0.9744,27338.0],["1980-10-23",0.9791,0.998,0.9791,0.998,9113.0],["1980-10-24",0.9886,0.9886,0.9791,0.9791,27338.0],["1980-10-27",0.9649,0.9649,0.946,0.946,293878.0],["1980-10-28",0.946,0.9507,0.9271,0.946,89986.0],["1980-10-29",0.9555,0.9649,0.9555,0.9555,51258.0],["1980-10-30",0.9649,0.9649,0.9649,0.9649,20503.0],["1980-10-31",0.9696,0.9744,0.9696,0.9696,5695.0],["1980-11-03",0.9696,0.9791,0.9696,0.9696,10252.0],["1980-11-05",0.9791,1.0028,0.9791,1.0028,47841.0],["1980-11-06",1.0028,1.0122,0.9838,1.0028,289322.0],["1980-11-07",0.9838,0.9838,0.9838,0.9838,29616.0],["1980-11-10",0.9838,0.9933,0.9838,0.9838,12530.0],["1980-11-11",0.9744,0.9744,0.9649,0.9649,6834.0],["1980-11-12",0.9649,0.9791,0.9602,0.9791,722166.0],["1980-11-13",0.9791,0.9838,0.9602,0.9791,261984.0],["1980-11-14",0.9696,0.9696,0.9602,0.9649,22781.0],["1980-11-17",0.9649,0.9649,0.9649,0.9649,2278.0],["1980-11-18",0.9649,0.9696,0.9602,0.9649,28477.0],["1980-11-19",0.9649,0.9744,0.9649,0.9649,14808.0],["1980-11-20",0.9649,0.9649,0.9602,0.9602,5695.0],["1980-11-21",0.9649,0.9696,0.9649,0.9649,194780.0],["1980-11-24",0.9555,0.9555,0.946,0.9507,22781.0],["1980-11-25",0.9555,0.9744,0.9555,0.9696,298434.0],["1980-11-26",0.9744,0.9744,0.9744,0.9744,388420.0],["1980-11-28",0.9649,0.9649,0.9649,0.9649,1139.0],["1980-12-01",0.9649,0.9649,0.9507,0.9555,5695.0],["1980-12-02",0.946,0.946,0.9365,0.9365,4556.0],["1980-12-03",0.9271,0.9271,0.9176,0.9271,14808.0],["1980-12-04",0.9271,0.9413,0.9271,0.9413,6834.0],["1980-12-05",0.9365,0.9365,0.9318,0.9365,177694.0],["1980-12-08",0.9318,0.9318,0.9176,0.9176,29616.0],["1980-12-09",0.9176,0.9176,0.9176,0.9176,28477.0],["1980-12-10",0.9223,0.9271,0.9223,0.9271,30755.0],["1980-12-11",0.9223,0.9223,0.9129,0.9129,66066.0],["1980-12-12",0.9129,0.9318,0.8987,0.9318,257428.0],["1980-12-15",0.9413,0.9555,0.9413,0.9555,29616.0],["1980-12-16",0.946,0.946,0.9271,0.9271,118463.0],["1980-12-17",0.9271,0.9271,0.9271,0.9271,284766.0],["1980-12-18",0.9271,0.9271,0.9271,0.9271,5695.0],["1980-12-19",0.9318,0.9365,0.9318,0.9318,6834.0],["1980-12-22",0.9271,0.9271,0.9271,0.9271,1139.0],["1980-12-23",0.9271,0.9271,0.9271,0.9271,331467.0],["1980-12-24",0.9271,0.9271,0.9271,0.9271,0.0],["1980-12-26",0.9271,0.9365,0.9271,0.9365,7973.0],["1980-12-29",0.946,0.9507,0.946,0.9507,12530.0],["1980-12-30",0.9507,0.9507,0.946,0.946,56953.0],["1980-12-31",0.946,0.9555,0.946,0.9555,5695.0],["1981-01-02",0.9555,0.9555,0.9555,0.9555,0.0],["1981-01-05",0.9649,0.9791,0.9649,0.9791,64927.0],["1981-01-06",0.9696,0.9696,0.9555,0.9602,45563.0],["1981-01-07",0.9602,0.9602,0.9271,0.9365,123019.0],["1981-01-08",0.9365,0.9507,0.9365,0.946,15947.0],["1981-01-09",0.9413,0.9413,0.9413,0.9413,2278.0],["1981-01-12",0.9413,0.946,0.9365,0.9365,29616.0],["1981-01-13",0.9413,0.946,0.9413,0.946,6834.0],["1981-01-14",0.946,0.946,0.9413,0.946,3417.0],["1981-01-15",0.946,0.9555,0.946,0.9507,5695.0],["1981-01-16",0.9507,0.9602,0.9507,0.9507,13669.0],["1981-01-19",0.9555,0.9602,0.9555,0.9555,5695.0],["1981-01-20",0.9507,0.9507,0.9507,0.9507,9113.0],["1981-01-21",0.9507,0.9507,0.9365,0.9365,158330.0],["1981-01-22",0.9365,0.946,0.9318,0.9318,100238.0],["1981-01-23",0.9318,0.9318,0.9318,0.9318,0.0],["1981-01-26",0.9318,0.9318,0.9318,0.9318,2278.0],["1981-01-27",0.9318,0.946,0.9318,0.9365,10252.0],["1981-01-28",0.9318,0.9318,0.9271,0.9271,15947.0],["1981-01-29",0.9271,0.9365,0.9271,0.9271,18225.0],["1981-01-30",0.9271,0.9271,0.9271,0.9271,5695.0],["1981-02-02",0.9271,0.9318,0.9176,0.9318,26198.0],["1981-02-03",0.9271,0.9271,0.9223,0.9271,21642.0],["1981-02-04",0.9223,0.9223,0.9223,0.9223,11391.0],["1981-02-05",0.9318,0.9318,0.9318,0.9318,2278.0],["1981-02-06",0.9271,0.9271,0.9271,0.9271,1139.0],["1981-02-09",0.9271,0.9271,0.9223,0.9223,4556.0],["1981-02-10",0.9129,0.9129,0.9082,0.9082,4556.0],["1981-02-11",0.9082,0.9082,0.9082,0.9082,1139.0],["1981-02-12",0.9082,0.9129,0.8987,0.8987,13669.0],["1981-02-13",0.8987,0.8987,0.8987,0.8987,1139.0],["1981-02-17",0.8987,0.9176,0.8892,0.9082,21642.0],["1981-02-18",0.8987,0.8987,0.8987,0.8987,1139.0],["1981-02-19",0.8987,0.8987,0.8987,0.8987,5695.0],["1981-02-20",0.8987,0.8987,0.8798,0.894,21642.0],["1981-02-23",0.894,0.894,0.875,0.875,13669.0],["1981-02-24",0.8845,0.8845,0.8845,0.8845,1139.0],["1981-02-25",0.8845,0.8845,0.8514,0.8514,36450.0],["1981-02-26",0.8561,0.8845,0.8561,0.8845,28477.0],["1981-02-27",0.8892,0.8987,0.8892,0.8892,3417.0],["1981-03-02",0.894,0.9223,0.894,0.9082,21642.0],["1981-03-03",0.9082,0.9082,0.8987,0.9034,6834.0],["1981-03-04",0.9034,0.9129,0.8987,0.8987,13669.0],["1981-03-05",0.9082,0.9176,0.9082,0.9176,7973.0],["1981-03-06",0.9176,0.9176,0.9176,0.9176,0.0],["1981-03-09",0.9082,0.9082,0.8987,0.9034,13669.0],["1981-03-10",0.8987,0.8987,0.8845,0.894,29616.0],["1981-03-11",0.8845,0.8845,0.8845,0.8845,19364.0],["1981-03-12",0.8892,0.894,0.8892,0.8892,19364.0],["1981-03-13",0.8892,0.9082,0.8892,0.8892,36450.0],["1981-03-16",0.8987,0.9034,0.8987,0.9034,59231.0],["1981-03-17",0.9034,0.9176,0.8987,0.8987,107072.0],["1981-03-18",0.9082,0.9933,0.9082,0.9933,50119.0],["1981-03-19",0.9933,1.0217,0.9933,1.0217,17086.0],["1981-03-20",1.0217,1.0217,0.9649,1.0217,69483.0],["1981-03-23",1.0217,1.0217,1.0217,1.0217,20503.0],["1981-03-24",1.0406,1.0879,1.0406,1.0832,178833.0],["1981-03-25",1.0832,1.1163,1.0832,1.0974,85430.0],["1981-03-26",1.0973,1.1068,1.0642,1.0642,33033.0],["1981-03-27",1.05,1.05,1.0311,1.0311,30755.0],["1981-03-30",1.0217,1.0217,1.0169,1.0169,4556.0],["1981-03-31",1.0169,1.0169,1.0169,1.0169,0.0],["1981-04-01",1.0169,1.0217,1.0075,1.0075,10252.0],["1981-04-02",1.0169,1.0217,1.0169,1.0217,117323.0],["1981-04-03",1.0075,1.0075,1.0075,1.0075,10252.0],["1981-04-06",1.0075,1.0075,1.0075,1.0075,3417.0],["1981-04-07",1.0075,1.0169,1.0075,1.0122,19364.0],["1981-04-08",1.0217,1.0217,1.0217,1.0217,2278.0],["1981-04-09",1.0169,1.0169,1.0169,1.0169,1139.0],["1981-04-10",1.0217,1.0264,1.0217,1.0217,10252.0],["1981-04-13",1.0217,1.0453,1.0217,1.0264,30755.0],["1981-04-14",1.0217,1.0217,1.0217,1.0217,2278.0],["1981-04-15",1.0217,1.0406,1.0217,1.0311,643570.0],["1981-04-16",1.0217,1.0217,1.0217,1.0217,3417.0],["1981-04-20",1.0311,1.069,1.0311,1.0595,43284.0],["1981-04-21",1.0595,1.0595,1.0311,1.0406,51258.0],["1981-04-22",1.0501,1.0595,1.0501,1.0595,3417.0],["1981-04-23",1.0595,1.069,1.0595,1.0642,594591.0],["1981-04-24",1.069,1.0737,1.069,1.069,9113.0],["1981-04-27",1.069,1.1068,1.069,1.1021,34172.0],["1981-04-28",1.1021,1.121,1.0879,1.0879,21642.0],["1981-04-29",1.0784,1.0784,1.069,1.069,4556.0],["1981-04-30",1.0595,1.0595,1.0501,1.0595,18225.0],["1981-05-01",1.0595,1.0595,1.0595,1.0595,0.0],["1981-05-04",1.0453,1.0453,1.0264,1.0264,17086.0],["1981-05-05",1.0169,1.0169,1.0122,1.0122,37589.0],["1981-05-06",1.0122,1.0122,1.0122,1.0122,0.0],["1981-05-07",1.0217,1.0217,1.0217,1.0217,5695.0],["1981-05-08",1.0217,1.0217,1.0217,1.0217,1139.0],["1981-05-11",1.0217,1.0217,1.0122,1.0217,9113.0],["1981-05-12",1.0075,1.0075,1.0075,1.0075,46702.0],["1981-05-13",1.0075,1.0217,1.0075,1.0217,27338.0],["1981-05-14",1.0217,1.0217,1.0122,1.0122,5695.0],["1981-05-15",1.0028,1.0028,1.0028,1.0028,51258.0],["1981-05-18",1.0122,1.0122,1.0122,1.0122,3417.0],["1981-05-19",1.0217,1.0217,1.0217,1.0217,3417.0],["1981-05-20",1.0217,1.0217,1.0169,1.0169,2278.0],["1981-05-21",1.0169,1.0169,1.0122,1.0122,29616.0],["1981-05-22",1.0122,1.0122,1.0122,1.0122,4556.0],["1981-05-26",1.0122,1.0122,1.0122,1.0122,3417.0],["1981-05-27",1.0122,1.0122,1.0122,1.0122,0.0],["1981-05-28",1.0122,1.0122,1.0028,1.0028,15947.0],["1981-05-29",1.0028,1.0028,0.9933,0.9933,28477.0],["1981-06-01",0.9933,0.9933,0.9886,0.9886,92264.0],["1981-06-02",0.9886,0.9886,0.9744,0.9838,10252.0],["1981-06-03",0.9933,0.9933,0.9933,0.9933,1139.0],["1981-06-04",1.0075,1.0169,1.0075,1.0122,7973.0],["1981-06-05",1.0217,1.0359,1.0217,1.0311,15947.0],["1981-06-08",1.0311,1.0595,1.0311,1.0595,36450.0],["1981-06-09",1.0784,1.0974,1.0784,1.0784,48980.0],["1981-06-10",1.0832,1.0879,1.0832,1.0832,7973.0],["1981-06-11",1.0832,1.0832,1.069,1.0784,19364.0],["1981-06-12",1.0784,1.0784,1.0595,1.0595,10252.0],["1981-06-15",1.0501,1.0501,1.0453,1.0453,5695.0],["1981-06-16",1.0453,1.0501,1.0453,1.0453,3417.0],["1981-06-17",1.0501,1.0548,1.0501,1.0548,29616.0],["1981-06-18",1.0548,1.0595,1.0501,1.0595,3417.0],["1981-06-19",1.0595,1.069,1.0595,1.0595,71761.0],["1981-06-22",1.0595,1.069,1.0264,1.0264,52397.0],["1981-06-23",1.0264,1.0264,1.0264,1.0264,0.0],["1981-06-24",1.0264,1.0311,1.0217,1.0311,5695.0],["1981-06-25",1.0311,1.0311,1.0311,1.0311,0.0],["1981-06-26",1.0406,1.0406,1.0406,1.0406,1139.0],["1981-06-29",1.0264,1.0264,1.0028,1.0075,30755.0],["1981-06-30",1.0028,1.0028,0.9933,0.9933,21642.0],["1981-07-01",0.9838,0.9838,0.9838,0.9838,1139.0],["1981-07-02",0.9838,0.9838,0.9838,0.9838,5695.0],["1981-07-06",0.9838,1.0217,0.9838,1.0217,189084.0],["1981-07-07",1.0028,1.0028,1.0028,1.0028,2278.0],["1981-07-08",1.0028,1.0122,1.0028,1.0075,271097.0],["1981-07-09",1.0122,1.0217,1.0122,1.0122,104794.0],["1981-07-10",1.0122,1.0122,1.0122,1.0122,0.0],["1981-07-13",1.0122,1.0122,1.0122,1.0122,0.0],["1981-07-14",1.0028,1.0028,0.9933,0.9933,9113.0],["1981-07-15",0.9933,0.9933,0.9838,0.9838,42145.0],["1981-07-16",0.9838,0.9838,0.9838,0.9838,11391.0],["1981-07-17",0.9838,0.9838,0.9838,0.9838,0.0],["1981-07-20",0.9838,0.9838,0.9838,0.9838,0.0],["1981-07-21",0.9838,0.9838,0.9838,0.9838,2278.0],["1981-07-22",0.9838,0.9838,0.9838,0.9838,7973.0],["1981-07-23",0.9791,0.9791,0.9744,0.9791,33033.0],["1981-07-24",0.9791,0.9791,0.9696,0.9696,44423.0],["1981-07-27",0.9649,0.9649,0.9602,0.9602,10252.0],["1981-07-28",0.9602,0.9649,0.9602,0.9649,75178.0],["1981-07-29",0.9649,0.9649,0.9649,0.9649,4556.0],["1981-07-30",0.9649,0.9649,0.9649,0.9649,13669.0],["1981-07-31",0.9649,0.9649,0.9649,0.9649,0.0],["1981-08-03",0.9696,0.9744,0.9696,0.9696,9113.0],["1981-08-04",0.9696,0.9838,0.9696,0.9838,52397.0],["1981-08-05",0.9838,1.0122,0.9838,1.0075,46702.0],["1981-08-06",0.9933,0.9933,0.9838,0.9838,12530.0],["1981-08-07",0.9838,0.9838,0.9838,0.9838,0.0],["1981-08-10",0.9838,0.998,0.9838,0.9886,25059.0],["1981-08-11",0.9838,0.9838,0.9744,0.9744,6834.0],["1981-08-12",0.9696,0.9696,0.9696,0.9696,2278.0],["1981-08-13",0.9744,0.9838,0.9744,0.9744,19364.0],["1981-08-14",0.9838,0.9838,0.9838,0.9838,1139.0],["1981-08-17",0.9838,0.9933,0.9791,0.9933,13669.0],["1981-08-18",0.9838,0.9838,0.9838,0.9838,9113.0],["1981-08-19",0.9838,0.9838,0.9791,0.9791,71761.0],["1981-08-20",0.9791,0.9791,0.9791,0.9791,5695.0],["1981-08-21",0.9838,0.9838,0.9838,0.9838,1139.0],["1981-08-24",0.9838,0.9933,0.9744,0.9933,157191.0],["1981-08-25",0.9933,0.9933,0.9886,0.9886,20503.0],["1981-08-26",0.9886,0.9933,0.9838,0.9838,75178.0],["1981-08-27",0.9838,0.9838,0.9838,0.9838,388420.0],["1981-08-28",0.9838,0.9933,0.9838,0.9933,159469.0],["1981-08-31",0.9933,0.998,0.9933,0.9933,5695.0],["1981-09-01",0.9933,1.0169,0.9886,1.0075,48980.0],["1981-09-02",1.0075,1.0122,1.0028,1.0122,23920.0],["1981-09-03",1.0122,1.0122,0.998,1.0122,15947.0],["1981-09-04",1.0122,1.0169,1.0075,1.0075,12530.0],["1981-09-08",1.0075,1.0075,0.9933,0.9933,5695.0],["1981-09-09",0.9933,0.9933,0.9933,0.9933,2278.0],["1981-09-10",0.9933,1.0028,0.9886,0.998,26198.0],["1981-09-11",0.998,1.0028,0.9886,1.0028,19364.0],["1981-09-14",0.9933,0.9933,0.9838,0.9838,261984.0],["1981-09-15",0.9838,0.9933,0.9838,0.9838,5695.0],["1981-09-16",0.9744,0.9744,0.9744,0.9744,1139.0],["1981-09-17",0.9744,0.9744,0.9507,0.9507,27338.0],["1981-09-18",0.9507,0.9507,0.9507,0.9507,9113.0],["1981-09-21",0.9602,0.9649,0.9602,0.9602,6834.0],["1981-09-22",0.9602,0.9602,0.9602,0.9602,0.0],["1981-09-23",0.9649,0.9649,0.9649,0.9649,4556.0],["1981-09-24",0.9649,0.9744,0.9649,0.9696,18225.0],["1981-09-25",0.9696,0.9696,0.9649,0.9649,7973.0],["1981-09-28",0.9649,0.9791,0.9649,0.9791,9113.0],["1981-09-29",0.9791,0.9933,0.9744,0.9838,19364.0],["1981-09-30",0.9933,1.0028,0.9933,1.0028,34172.0],["1981-10-01",1.0075,1.0217,1.0075,1.0217,22781.0],["1981-10-02",1.0311,1.0595,1.0311,1.0595,22781.0],["1981-10-05",1.05,1.05,1.0406,1.05,197058.0],["1981-10-06",1.0406,1.0406,1.0406,1.0406,2278.0],["1981-10-07",1.0406,1.069,1.0406,1.069,15947.0],["1981-10-08",1.069,1.0784,1.0595,1.0784,576366.0],["1981-10-09",1.0879,1.0974,1.0879,1.0974,19364.0],["1981-10-12",1.0974,1.1068,1.0974,1.0974,7973.0],["1981-10-13",1.0973,1.0973,1.0832,1.0832,12530.0],["1981-10-14",1.0926,1.0926,1.0926,1.0926,5695.0],["1981-10-15",1.0926,1.0926,1.0926,1.0926,0.0],["1981-10-16",1.0832,1.0832,1.0784,1.0784,4556.0],["1981-10-19",1.0737,1.0737,1.069,1.0737,92264.0],["1981-10-20",1.0784,1.1163,1.0784,1.0974,42145.0],["1981-10-21",1.0973,1.1068,1.0973,1.1068,20503.0],["1981-10-22",1.1068,1.1115,1.1021,1.1068,195919.0],["1981-10-23",1.1068,1.121,1.1021,1.1163,184528.0],["1981-10-26",1.1163,1.1163,1.0973,1.1163,28477.0],["1981-10-27",1.1163,1.1163,1.0879,1.0879,21642.0],["1981-10-28",1.0879,1.0973,1.0879,1.0879,12530.0],["1981-10-29",1.0879,1.0974,1.0879,1.0974,70622.0],["1981-10-30",1.0973,1.0973,1.0879,1.0879,37589.0],["1981-11-02",1.0879,1.1068,1.0832,1.0974,140105.0],["1981-11-03",1.0974,1.0974,1.0879,1.0974,15947.0],["1981-11-04",1.1021,1.1021,1.1021,1.1021,5695.0],["1981-11-05",1.1021,1.1021,1.0926,1.0926,9113.0],["1981-11-06",1.0926,1.1068,1.0879,1.1068,1201711.0],["1981-11-09",1.0926,1.0926,1.0926,1.0926,5695.0],["1981-11-10",1.0926,1.1068,1.0926,1.0926,23920.0],["1981-11-11",1.0926,1.0926,1.0926,1.0926,0.0],["1981-11-12",1.0973,1.1068,1.0973,1.1021,12530.0],["1981-11-13",1.0879,1.0879,1.0879,1.0879,692550.0],["1981-11-16",1.0784,1.0784,1.05,1.05,38728.0],["1981-11-17",1.05,1.05,1.0311,1.0311,50119.0],["1981-11-18",1.0311,1.0406,1.0217,1.0359,13669.0],["1981-11-19",1.0359,1.05,1.0359,1.05,3417.0],["1981-11-20",1.0595,1.0595,1.0595,1.0595,3417.0],["1981-11-23",1.069,1.0784,1.069,1.0784,3417.0],["1981-11-24",1.0784,1.1068,1.0784,1.0974,88847.0],["1981-11-25",1.1163,1.1352,1.1163,1.1352,89986.0],["1981-11-27",1.1352,1.1588,1.1352,1.1494,104794.0],["1981-11-30",1.1494,1.2014,1.1494,1.2014,66066.0],["1981-12-01",1.2014,1.2251,1.1919,1.2251,21642.0],["1981-12-02",1.2251,1.2298,1.2061,1.2156,22781.0],["1981-12-03",1.2156,1.2487,1.2109,1.2487,80873.0],["1981-12-04",1.2487,1.296,1.2392,1.296,112767.0],["1981-12-07",1.2913,1.2913,1.2487,1.2487,35311.0],["1981-12-08",1.2487,1.2582,1.2487,1.2487,108211.0],["1981-12-09",1.2392,1.2392,1.2298,1.2345,9113.0],["1981-12-10",1.2298,1.2298,1.2298,1.2298,3417.0],["1981-12-11",1.2298,1.2487,1.2298,1.2392,132131.0],["1981-12-14",1.2298,1.2298,1.2203,1.2203,12530.0],["1981-12-15",1.2203,1.2865,1.2203,1.2865,601425.0],["1981-12-16",1.2913,1.3338,1.2913,1.3244,223256.0],["1981-12-17",1.3338,1.3622,1.3338,1.348,35311.0],["1981-12-18",1.348,1.348,1.3102,1.3197,198197.0],["1981-12-21",1.3197,1.3244,1.3055,1.3244,63788.0],["1981-12-22",1.3244,1.3244,1.3244,1.3244,9113.0],["1981-12-23",1.3197,1.3197,1.3007,1.3102,29616.0],["1981-12-24",1.3055,1.3055,1.2913,1.3055,31894.0],["1981-12-28",1.3055,1.3102,1.2913,1.296,25059.0],["1981-12-29",1.296,1.3055,1.2913,1.3007,15947.0],["1981-12-30",1.3007,1.3007,1.3007,1.3007,0.0],["1981-12-31",1.3102,1.3338,1.3102,1.3338,28477.0],["1982-01-04",1.3291,1.3291,1.3197,1.3197,11391.0],["1982-01-05",1.3102,1.3102,1.2818,1.2818,86569.0],["1982-01-06",1.2818,1.296,1.2676,1.2771,33033.0],["1982-01-07",1.2865,1.2865,1.2865,1.2865,3417.0],["1982-01-08",1.2771,1.2771,1.2629,1.2629,25059.0],["1982-01-11",1.2534,1.2534,1.2203,1.2203,18225.0],["1982-01-12",1.2061,1.2061,1.1636,1.173,71761.0],["1982-01-13",1.173,1.173,1.1636,1.1636,64927.0],["1982-01-14",1.173,1.1825,1.173,1.1825,4556.0],["1982-01-15",1.1825,1.1919,1.1825,1.1919,6834.0],["1982-01-18",1.1825,1.1825,1.1825,1.1825,1139.0],["1982-01-19",1.173,1.173,1.173,1.173,14808.0],["1982-01-20",1.173,1.1825,1.173,1.173,3417.0],["1982-01-21",1.1588,1.1588,1.1352,1.1352,33033.0],["1982-01-22",1.1257,1.1257,1.1257,1.1257,1139.0],["1982-01-25",1.1068,1.1068,1.0974,1.0974,87708.0],["1982-01-26",1.0974,1.1068,1.0974,1.0974,6834.0],["1982-01-27",1.0973,1.0973,1.0832,1.0832,5695.0],["1982-01-28",1.0832,1.1115,1.0832,1.1115,43284.0],["1982-01-29",1.1257,1.1446,1.1257,1.1446,14808.0],["1982-02-01",1.1446,1.1541,1.1446,1.1446,47841.0],["1982-02-02",1.1352,1.1352,1.1352,1.1352,1139.0],["1982-02-03",1.1352,1.1541,1.1257,1.1257,83152.0],["1982-02-04",1.1257,1.1257,1.1257,1.1257,71761.0],["1982-02-05",1.1257,1.1446,1.121,1.1446,31894.0],["1982-02-08",1.1446,1.1446,1.1305,1.1446,9113.0],["1982-02-09",1.1399,1.1399,1.1352,1.1352,18225.0],["1982-02-10",1.1352,1.1352,1.1352,1.1352,10252.0],["1982-02-11",1.1446,1.1636,1.1446,1.1588,70622.0],["1982-02-12",1.1494,1.1494,1.1399,1.1399,7973.0],["1982-02-16",1.1399,1.1541,1.1352,1.1352,9113.0],["1982-02-17",1.1352,1.1352,1.1352,1.1352,1139.0],["1982-02-18",1.1352,1.1352,1.1352,1.1352,3417.0],["1982-02-19",1.1352,1.1352,1.1352,1.1352,4556.0],["1982-02-22",1.1257,1.1257,1.1163,1.1163,52397.0],["1982-02-23",1.1163,1.121,1.1068,1.121,17086.0],["1982-02-24",1.1257,1.1257,1.1257,1.1257,3417.0],["1982-02-25",1.1257,1.1257,1.0974,1.0974,191363.0],["1982-02-26",1.0974,1.0974,1.0974,1.0974,19364.0],["1982-03-01",1.0974,1.1305,1.0974,1.121,42145.0],["1982-03-02",1.121,1.121,1.1115,1.121,15947.0],["1982-03-03",1.1115,1.1115,1.1021,1.1115,20503.0],["1982-03-04",1.1021,1.1021,1.0879,1.0879,33033.0],["1982-03-05",1.0879,1.0879,1.0879,1.0879,6834.0],["1982-03-08",1.0879,1.0973,1.0879,1.0879,17086.0],["1982-03-09",1.0784,1.0784,1.0784,1.0784,7973.0],["1982-03-10",1.0784,1.0784,1.0784,1.0784,5695.0],["1982-03-11",1.0784,1.0784,1.0784,1.0784,0.0],["1982-03-12",1.0879,1.0926,1.0879,1.0926,11391.0],["1982-03-15",1.0832,1.0832,1.0784,1.0784,14808.0],["1982-03-16",1.0784,1.0784,1.069,1.0784,11391.0],["1982-03-17",1.069,1.069,1.069,1.069,228952.0],["1982-03-18",1.069,1.069,1.0595,1.069,291600.0],["1982-03-19",1.069,1.0784,1.069,1.069,3417.0],["1982-03-22",1.069,1.069,1.069,1.069,0.0],["1982-03-23",1.0595,1.0595,1.0548,1.0548,11391.0],["1982-03-24",1.0642,1.0737,1.0642,1.0737,5695.0],["1982-03-25",1.0737,1.0784,1.0548,1.0548,74039.0],["1982-03-26",1.0642,1.0642,1.0642,1.0642,1139.0],["1982-03-29",1.0642,1.0642,1.05,1.05,35311.0],["1982-03-30",1.05,1.05,1.05,1.05,0.0],["1982-03-31",1.0595,1.069,1.0595,1.0595,25059.0],["1982-04-01",1.0595,1.0595,1.0595,1.0595,0.0],["1982-04-02",1.0737,1.0784,1.0737,1.0784,170859.0],["1982-04-05",1.0879,1.0974,1.0879,1.0974,4556.0],["1982-04-06",1.0974,1.0974,1.0879,1.0974,7973.0],["1982-04-07",1.0974,1.0974,1.0974,1.0974,36450.0],["1982-04-08",1.0879,1.0879,1.0879,1.0879,1139.0],["1982-04-12",1.0879,1.0926,1.0832,1.0926,5695.0],["1982-04-13",1.0926,1.0926,1.0832,1.0926,12530.0],["1982-04-14",1.0926,1.0926,1.0832,1.0832,36450.0],["1982-04-15",1.0832,1.0974,1.0832,1.0974,12530.0],["1982-04-16",1.0974,1.0974,1.0879,1.0974,5695.0],["1982-04-19",1.1115,1.1115,1.1115,1.1115,7973.0],["1982-04-20",1.1115,1.1163,1.1115,1.1115,3417.0],["1982-04-21",1.1115,1.1115,1.1115,1.1115,0.0],["1982-04-22",1.1115,1.121,1.1068,1.1163,6834.0],["1982-04-23",1.1068,1.1068,1.0974,1.0974,12530.0],["1982-04-26",1.0974,1.0974,1.0879,1.0974,58092.0],["1982-04-27",1.0879,1.0879,1.0832,1.0832,4556.0],["1982-04-28",1.0784,1.0784,1.0737,1.0784,14808.0],["1982-04-29",1.0784,1.0784,1.0784,1.0784,0.0],["1982-04-30",1.0784,1.0879,1.0784,1.0879,3417.0],["1982-05-03",1.0879,1.0974,1.0784,1.0974,7973.0],["1982-05-04",1.0973,1.1021,1.0973,1.1021,14808.0],["1982-05-05",1.0973,1.0973,1.0879,1.0879,21642.0],["1982-05-06",1.0974,1.0974,1.0974,1.0974,6834.0],["1982-05-07",1.0974,1.0974,1.0974,1.0974,239203.0],["1982-05-10",1.0879,1.0879,1.0832,1.0832,3417.0],["1982-05-11",1.0784,1.0784,1.0737,1.0784,3417.0],["1982-05-12",1.0832,1.0973,1.0832,1.0832,23920.0],["1982-05-13",1.0832,1.0973,1.0832,1.0832,7973.0],["1982-05-14",1.0832,1.0832,1.0784,1.0784,3417.0],["1982-05-17",1.0784,1.0784,1.0784,1.0784,4556.0],["1982-05-18",1.0784,1.0784,1.069,1.069,12530.0],["1982-05-19",1.069,1.069,1.069,1.069,19364.0],["1982-05-20",1.0642,1.0642,1.0642,1.0642,1139.0],["1982-05-21",1.0595,1.0595,1.0595,1.0595,13669.0],["1982-05-24",1.0595,1.069,1.0595,1.0595,83152.0],["1982-05-25",1.0595,1.0642,1.0548,1.0595,9113.0],["1982-05-26",1.0595,1.0595,1.0548,1.0548,5695.0],["1982-05-27",1.05,1.05,1.05,1.05,2278.0],["1982-05-28",1.0501,1.0595,1.0406,1.0453,37589.0],["1982-06-01",1.0406,1.0406,1.0359,1.0359,423731.0],["1982-06-02",1.0264,1.0264,1.0264,1.0264,7973.0],["1982-06-03",1.0264,1.0359,1.0264,1.0264,301852.0],["1982-06-04",1.0264,1.0264,1.0264,1.0264,19364.0],["1982-06-07",1.0264,1.0264,1.0169,1.0169,375891.0],["1982-06-08",1.0122,1.0122,1.0122,1.0122,13669.0],["1982-06-09",1.0169,1.0169,1.0169,1.0169,138966.0],["1982-06-10",1.0169,1.0169,1.0169,1.0169,4556.0],["1982-06-11",1.0169,1.0169,1.0169,1.0169,0.0],["1982-06-14",1.0169,1.0169,1.0169,1.0169,3417.0],["1982-06-15",1.0169,1.0169,1.0169,1.0169,23920.0],["1982-06-16",1.0217,1.0311,1.0217,1.0311,9113.0],["1982-06-17",1.0217,1.0217,1.0217,1.0217,2278.0],["1982-06-18",1.0217,1.0264,1.0169,1.0217,488658.0],["1982-06-21",1.0217,1.0453,1.0217,1.0217,44423.0],["1982-06-22",1.0217,1.0217,1.0217,1.0217,1139.0],["1982-06-23",1.0217,1.0217,1.0217,1.0217,0.0],["1982-06-24",1.0217,1.0217,1.0217,1.0217,4556.0],["1982-06-25",1.0264,1.0311,1.0264,1.0264,7973.0],["1982-06-28",1.0264,1.0264,1.0264,1.0264,3417.0],["1982-06-29",1.0264,1.0264,1.0264,1.0264,1139.0],["1982-06-30",1.0311,1.0595,1.0311,1.0595,28477.0],["1982-07-01",1.0595,1.069,1.0595,1.0595,2278.0],["1982-07-02",1.0595,1.0595,1.0595,1.0595,0.0],["1982-07-06",1.0595,1.0595,1.0501,1.0595,6834.0],["1982-07-07",1.0595,1.0595,1.05,1.05,4556.0],["1982-07-08",1.0406,1.0406,1.0217,1.0217,68344.0],["1982-07-09",1.0217,1.0359,1.0217,1.0359,4556.0],["1982-07-12",1.0359,1.0595,1.0217,1.05,152634.0],["1982-07-13",1.0406,1.0406,1.0311,1.0311,7973.0],["1982-07-14",1.0406,1.0406,1.0406,1.0406,37589.0],["1982-07-15",1.0501,1.0784,1.0501,1.069,34172.0],["1982-07-16",1.0737,1.1021,1.0737,1.1021,14808.0],["1982-07-19",1.1021,1.1021,1.0974,1.0974,3417.0],["1982-07-20",1.0974,1.1021,1.0974,1.0974,31894.0],["1982-07-21",1.0974,1.1068,1.0974,1.0974,37589.0],["1982-07-22",1.0974,1.0974,1.0974,1.0974,7973.0],["1982-07-23",1.0879,1.0879,1.0784,1.0784,62648.0],["1982-07-26",1.0784,1.0784,1.0784,1.0784,23920.0],["1982-07-27",1.0737,1.0737,1.0595,1.0595,31894.0],["1982-07-28",1.0595,1.0595,1.0595,1.0595,12530.0],["1982-07-29",1.0595,1.0595,1.0548,1.0595,15947.0],["1982-07-30",1.0548,1.0548,1.0548,1.0548,596869.0],["1982-08-02",1.0595,1.0595,1.0595,1.0595,29616.0],["1982-08-03",1.0595,1.0595,1.0595,1.0595,0.0],["1982-08-04",1.05,1.05,1.0311,1.0311,96820.0],["1982-08-05",1.0217,1.0217,1.0169,1.0169,198197.0],["1982-08-06",1.0169,1.0264,1.0169,1.0169,26198.0],["1982-08-09",1.0169,1.0169,1.0169,1.0169,1139.0],["1982-08-10",1.0169,1.0264,1.0169,1.0264,5695.0],["1982-08-11",1.0217,1.0217,1.0217,1.0217,2278.0],["1982-08-12",1.0217,1.0217,1.0169,1.0169,91125.0],["1982-08-13",1.0169,1.0169,1.0169,1.0169,29616.0],["1982-08-16",1.0169,1.0169,1.0169,1.0169,0.0],["1982-08-17",1.0264,1.0406,1.0264,1.0311,338302.0],["1982-08-18",1.0311,1.0311,1.0311,1.0311,2278.0],["1982-08-19",1.0311,1.0406,1.0169,1.0169,117323.0],["1982-08-20",1.0169,1.0359,1.0075,1.0264,17086.0],["1982-08-23",1.0122,1.0122,1.0122,1.0122,118463.0],["1982-08-24",1.0028,1.0028,0.9838,0.9838,28477.0],["1982-08-25",0.9838,1.0028,0.9838,1.0028,312103.0],["1982-08-26",1.0028,1.0122,0.9933,1.0028,359944.0],["1982-08-27",1.0028,1.0028,0.9933,0.998,121880.0],["1982-08-30",1.0028,1.0075,1.0028,1.0028,2278.0],["1982-08-31",1.0122,1.0217,1.0122,1.0217,17086.0],["1982-09-01",1.0311,1.0406,1.0311,1.0359,55814.0],["1982-09-02",1.0359,1.0406,1.0264,1.0264,30755.0],["1982-09-03",1.0264,1.0453,1.0264,1.0453,72900.0],["1982-09-07",1.0595,1.0595,1.0595,1.0595,2278.0],["1982-09-08",1.069,1.0973,1.069,1.0926,11391.0],["1982-09-09",1.0926,1.1163,1.0926,1.1163,138966.0],["1982-09-10",1.1163,1.1163,1.0974,1.0974,12530.0],["1982-09-13",1.1068,1.1068,1.1068,1.1068,1139.0],["1982-09-14",1.1068,1.1068,1.1068,1.1068,4556.0],["1982-09-15",1.1352,1.1352,1.1352,1.1352,39867.0],["1982-09-16",1.1257,1.1257,1.1068,1.1068,7973.0],["1982-09-17",1.1068,1.1115,1.1021,1.1021,7973.0],["1982-09-20",1.1021,1.1115,1.0973,1.1021,35311.0],["1982-09-21",1.1021,1.1021,1.1021,1.1021,0.0],["1982-09-22",1.1021,1.1068,1.1021,1.1021,50119.0],["1982-09-23",1.0973,1.0973,1.0879,1.0879,34172.0],["1982-09-24",1.0926,1.121,1.0926,1.0974,75178.0],["1982-09-27",1.0926,1.0926,1.0926,1.0926,54675.0],["1982-09-28",1.0926,1.0974,1.0926,1.0974,35311.0],["1982-09-29",1.0973,1.1068,1.0879,1.0879,48980.0],["1982-09-30",1.0879,1.0973,1.0879,1.0879,30755.0],["1982-10-01",1.0784,1.0784,1.069,1.0737,23920.0],["1982-10-04",1.0784,1.0926,1.0784,1.0926,178833.0],["1982-10-05",1.0926,1.0926,1.0926,1.0926,6834.0],["1982-10-06",1.0926,1.0926,1.0832,1.0832,17086.0],["1982-10-07",1.0926,1.1257,1.0926,1.1257,535359.0],["1982-10-08",1.1257,1.1825,1.1163,1.1636,364500.0],["1982-10-11",1.173,1.2061,1.173,1.1919,239203.0],["1982-10-12",1.2014,1.2251,1.2014,1.2014,243759.0],["1982-10-13",1.2014,1.2109,1.2014,1.2014,171998.0],["1982-10-14",1.2014,1.2061,1.173,1.173,197058.0],["1982-10-15",1.173,1.1919,1.1636,1.1636,166303.0],["1982-10-18",1.1636,1.1683,1.1588,1.1636,137827.0],["1982-10-19",1.1636,1.2156,1.1636,1.2014,302991.0],["1982-10-20",1.2014,1.2014,1.1352,1.1399,97959.0],["1982-10-21",1.1446,1.1636,1.1446,1.1636,68344.0],["1982-10-22",1.173,1.2109,1.173,1.2061,391838.0],["1982-10-25",1.2014,1.2014,1.173,1.173,284766.0],["1982-10-26",1.1778,1.2676,1.1778,1.2629,100238.0],["1982-10-27",1.2629,1.2676,1.2582,1.2582,133270.0],["1982-10-28",1.2582,1.2582,1.2487,1.2487,20503.0],["1982-10-29",1.2392,1.2392,1.2345,1.2392,11391.0],["1982-11-01",1.2392,1.2392,1.2109,1.2392,67205.0],["1982-11-02",1.2392,1.2392,1.2203,1.2251,55814.0],["1982-11-03",1.2251,1.2345,1.2109,1.2345,66066.0],["1982-11-04",1.2345,1.2487,1.2203,1.2298,367917.0],["1982-11-05",1.2298,1.2392,1.2109,1.2109,31894.0],["1982-11-08",1.2109,1.2109,1.2109,1.2109,50119.0],["1982-11-09",1.2109,1.2203,1.2014,1.2156,29616.0],["1982-11-10",1.2109,1.2109,1.1919,1.2061,250594.0],["1982-11-11",1.2061,1.2156,1.1967,1.2109,388420.0],["1982-11-12",1.2109,1.2203,1.2061,1.2109,36450.0],["1982-11-15",1.2109,1.2203,1.2014,1.2014,236925.0],["1982-11-16",1.2014,1.2014,1.173,1.2014,175416.0],["1982-11-17",1.2061,1.2865,1.2061,1.2818,185667.0],["1982-11-18",1.2818,1.2818,1.2582,1.2582,33033.0],["1982-11-19",1.2582,1.2676,1.2487,1.2629,19364.0],["1982-11-22",1.2629,1.2676,1.2487,1.2487,265402.0],["1982-11-23",1.2298,1.2298,1.2298,1.2298,116184.0],["1982-11-24",1.2298,1.244,1.2203,1.2345,17086.0],["1982-11-26",1.2251,1.2251,1.2156,1.2251,28477.0],["1982-11-29",1.2392,1.2392,1.2392,1.2392,22781.0],["1982-11-30",1.2345,1.2345,1.2345,1.2345,1139.0],["1982-12-01",1.2345,1.2487,1.2298,1.2487,38728.0],["1982-12-02",1.2487,1.2487,1.2392,1.2487,14808.0],["1982-12-03",1.2392,1.2392,1.2203,1.2203,28477.0],["1982-12-06",1.2298,1.2345,1.2298,1.2345,6834.0],["1982-12-07",1.2392,1.2865,1.2392,1.2865,675464.0],["1982-12-08",1.296,1.3055,1.296,1.3007,110489.0],["1982-12-09",1.2913,1.2913,1.2771,1.2771,5695.0],["1982-12-10",1.2771,1.2865,1.2676,1.2818,233508.0],["1982-12-13",1.2724,1.2724,1.2487,1.2487,12530.0],["1982-12-14",1.2487,1.2818,1.2392,1.2534,347414.0],["1982-12-15",1.2534,1.2534,1.2487,1.2487,12530.0],["1982-12-16",1.2392,1.2392,1.2298,1.2298,3417.0],["1982-12-17",1.2203,1.2203,1.2156,1.2156,10252.0],["1982-12-20",1.2109,1.2109,1.2109,1.2109,4556.0],["1982-12-21",1.2109,1.2298,1.2109,1.2251,110489.0],["1982-12-22",1.2251,1.2392,1.2156,1.2156,20503.0],["1982-12-23",1.2156,1.2156,1.2156,1.2156,5695.0],["1982-12-27",1.2156,1.2156,1.2109,1.2109,225534.0],["1982-12-28",1.2109,1.2298,1.2109,1.2298,246038.0],["1982-12-29",1.2298,1.2487,1.2298,1.2487,59231.0],["1982-12-30",1.2582,1.2913,1.2582,1.2865,10252.0],["1982-12-31",1.2865,1.3622,1.2771,1.3622,140105.0],["1983-01-03",1.3622,1.4663,1.3622,1.4237,148078.0],["1983-01-04",1.4237,1.4757,1.4095,1.471,269958.0],["1983-01-05",1.471,1.4757,1.4616,1.4616,189084.0],["1983-01-06",1.4474,1.4474,1.4237,1.4474,143522.0],["1983-01-07",1.4474,1.4757,1.4379,1.4474,280209.0],["1983-01-10",1.4426,1.4426,1.4001,1.4426,348553.0],["1983-01-11",1.4426,1.4426,1.3906,1.3906,71761.0],["1983-01-12",1.3906,1.3953,1.3717,1.3717,19364.0],["1983-01-13",1.3811,1.3859,1.3811,1.3859,15947.0],["1983-01-14",1.4001,1.4379,1.4001,1.4284,302991.0],["1983-01-17",1.4332,1.4663,1.4332,1.4663,484102.0],["1983-01-18",1.4568,1.4568,1.4474,1.4568,17086.0],["1983-01-19",1.4474,1.4474,1.4237,1.4237,201614.0],["1983-01-20",1.4143,1.4143,1.3433,1.3433,67205.0],["1983-01-21",1.3244,1.3244,1.2913,1.2913,28477.0],["1983-01-24",1.244,1.244,1.2109,1.2345,103655.0],["1983-01-25",1.2392,1.2676,1.2392,1.2676,91125.0],["1983-01-26",1.2771,1.3102,1.2771,1.3007,30755.0],["1983-01-27",1.3007,1.3055,1.296,1.296,12530.0],["1983-01-28",1.3055,1.3197,1.3055,1.3055,12530.0],["1983-01-31",1.296,1.296,1.2676,1.2818,56953.0],["1983-02-01",1.2818,1.296,1.2771,1.2865,538777.0],["1983-02-02",1.2865,1.2865,1.2818,1.2865,46702.0],["1983-02-03",1.2913,1.3244,1.2913,1.3244,36450.0],["1983-02-04",1.3244,1.3244,1.3055,1.3055,94542.0],["1983-02-07",1.3055,1.3149,1.2865,1.3149,14808.0],["1983-02-08",1.3149,1.3528,1.3149,1.3433,146939.0],["1983-02-09",1.3244,1.3244,1.3149,1.3244,118463.0],["1983-02-10",1.3244,1.3338,1.3149,1.3338,137827.0],["1983-02-11",1.3244,1.3244,1.3149,1.3149,31894.0],["1983-02-14",1.3149,1.3149,1.3055,1.3149,118463.0],["1983-02-15",1.3244,1.3291,1.3244,1.3291,7973.0],["1983-02-16",1.3291,1.3433,1.3197,1.3433,105933.0],["1983-02-17",1.3291,1.3291,1.3102,1.3102,69483.0],["1983-02-18",1.3102,1.3102,1.3055,1.3102,17086.0],["1983-02-22",1.3102,1.3244,1.3102,1.3244,36450.0],["1983-02-23",1.3149,1.3149,1.3149,1.3149,50119.0],["1983-02-24",1.3102,1.3102,1.296,1.296,127575.0],["1983-02-25",1.3055,1.3338,1.3055,1.3338,28477.0],["1983-02-28",1.3338,1.3386,1.3244,1.3386,37589.0],["1983-03-01",1.3386,1.3764,1.3338,1.3528,69483.0],["1983-03-02",1.3528,1.4001,1.3433,1.3906,38728.0],["1983-03-03",1.3906,1.4143,1.3811,1.3906,33033.0],["1983-03-04",1.3906,1.3906,1.3764,1.3906,25059.0],["1983-03-07",1.3906,1.3906,1.3717,1.3717,9113.0],["1983-03-08",1.3717,1.3811,1.3717,1.3717,28477.0],["1983-03-09",1.367,1.367,1.3575,1.3575,9113.0],["1983-03-10",1.367,1.3717,1.367,1.3717,4556.0],["1983-03-11",1.3717,1.3717,1.3528,1.3528,115045.0],["1983-03-14",1.3528,1.3622,1.3433,1.3528,42145.0],["1983-03-15",1.3528,1.3528,1.3528,1.3528,68344.0],["1983-03-16",1.3528,1.3528,1.3386,1.3528,26198.0],["1983-03-17",1.348,1.348,1.348,1.348,2278.0],["1983-03-18",1.348,1.3622,1.3386,1.3528,299573.0],["1983-03-21",1.3433,1.3433,1.3244,1.3291,47841.0],["1983-03-22",1.3338,1.3433,1.3338,1.3338,35311.0],["1983-03-23",1.3338,1.3433,1.3338,1.3386,11391.0],["1983-03-24",1.3386,1.3528,1.3244,1.3244,89986.0],["1983-03-25",1.3149,1.3149,1.2913,1.2913,36450.0],["1983-03-28",1.2865,1.2865,1.2771,1.2771,26198.0],["1983-03-29",1.2771,1.2865,1.2771,1.2865,18225.0],["1983-03-30",1.296,1.296,1.296,1.296,20503.0],["1983-03-31",1.296,1.3055,1.296,1.296,62648.0],["1983-04-04",1.2865,1.2865,1.2771,1.2771,103655.0],["1983-04-05",1.2771,1.2771,1.2676,1.2676,17086.0],["1983-04-06",1.2676,1.2676,1.2676,1.2676,48980.0],["1983-04-07",1.2534,1.2534,1.2298,1.2298,213005.0],["1983-04-08",1.2203,1.2203,1.2203,1.2203,89986.0],["1983-04-11",1.2109,1.2109,1.1825,1.1919,94542.0],["1983-04-12",1.2014,1.2061,1.2014,1.2061,7973.0],["1983-04-13",1.2203,1.2724,1.2203,1.2676,48980.0],["1983-04-14",1.2676,1.2676,1.2676,1.2676,0.0],["1983-04-15",1.2676,1.2676,1.2582,1.2582,21642.0],["1983-04-18",1.2582,1.2582,1.2487,1.2487,25059.0],["1983-04-19",1.2487,1.2582,1.2487,1.2487,95681.0],["1983-04-20",1.2534,1.2582,1.2534,1.2534,34172.0],["1983-04-21",1.2534,1.2629,1.2392,1.2487,33033.0],["1983-04-22",1.2487,1.2771,1.2487,1.2676,79734.0],["1983-04-25",1.2676,1.2865,1.2676,1.2865,279070.0],["1983-04-26",1.2865,1.296,1.2771,1.296,18225.0],["1983-04-27",1.3102,1.3338,1.3102,1.3197,142383.0],["1983-04-28",1.3197,1.3291,1.3149,1.3149,9113.0],["1983-04-29",1.3149,1.3244,1.3055,1.3055,7973.0],["1983-05-02",1.3055,1.3055,1.3055,1.3055,0.0],["1983-05-03",1.3055,1.3149,1.2865,1.3102,26198.0],["1983-05-04",1.3102,1.3102,1.2913,1.3102,54675.0],["1983-05-05",1.3149,1.3244,1.3149,1.3244,34172.0],["1983-05-06",1.3244,1.3953,1.3244,1.3953,107072.0],["1983-05-09",1.3953,1.3953,1.3811,1.3859,62648.0],["1983-05-10",1.3811,1.3811,1.367,1.367,46702.0],["1983-05-11",1.3575,1.3575,1.348,1.3575,17086.0],["1983-05-12",1.348,1.348,1.348,1.348,3417.0],["1983-05-13",1.3433,1.3433,1.3386,1.3433,6834.0],["1983-05-16",1.3433,1.3622,1.3433,1.3433,47841.0],["1983-05-17",1.3433,1.3528,1.3149,1.3338,61509.0],["1983-05-18",1.3244,1.3244,1.3149,1.3244,11391.0],["1983-05-19",1.3244,1.3244,1.3197,1.3244,6834.0],["1983-05-20",1.3244,1.3528,1.3244,1.3338,144661.0],["1983-05-23",1.3338,1.3433,1.3291,1.3433,44423.0],["1983-05-24",1.3433,1.4001,1.3433,1.4001,62648.0],["1983-05-25",1.4001,1.4379,1.3953,1.4379,89986.0],["1983-05-26",1.4426,1.4521,1.4426,1.4426,72900.0],["1983-05-27",1.4426,1.4521,1.4332,1.4379,41006.0],["1983-05-31",1.4379,1.4379,1.419,1.419,22781.0],["1983-06-01",1.419,1.4284,1.4095,1.419,18225.0],["1983-06-02",1.4143,1.4143,1.4095,1.4095,121880.0],["1983-06-03",1.4237,1.4474,1.4237,1.4474,43284.0],["1983-06-06",1.4474,1.4474,1.4284,1.4379,17086.0],["1983-06-07",1.4379,1.4474,1.4237,1.4474,12530.0],["1983-06-08",1.4474,1.4521,1.4284,1.4379,26198.0],["1983-06-09",1.4426,1.4616,1.4426,1.4616,75178.0],["1983-06-10",1.4616,1.4616,1.4521,1.4616,5695.0],["1983-06-13",1.4568,1.4568,1.4426,1.4426,13669.0],["1983-06-14",1.4474,1.4568,1.4474,1.4568,9113.0],["1983-06-15",1.4663,1.4757,1.4663,1.471,29616.0],["1983-06-16",1.4757,1.4852,1.4757,1.4757,59231.0],["1983-06-17",1.4852,1.4899,1.4852,1.4899,15947.0],["1983-06-20",1.4899,1.5278,1.4899,1.5089,150356.0],["1983-06-21",1.5089,1.5136,1.4994,1.5136,249455.0],["1983-06-22",1.5136,1.523,1.4947,1.4947,9113.0],["1983-06-23",1.4947,1.5041,1.4852,1.5041,18225.0],["1983-06-24",1.5041,1.5041,1.5041,1.5041,0.0],["1983-06-27",1.4947,1.4947,1.4852,1.4852,25059.0],["1983-06-28",1.4852,1.4947,1.4757,1.4757,44423.0],["1983-06-29",1.4663,1.4663,1.4521,1.4521,10252.0],["1983-06-30",1.4616,1.4616,1.4616,1.4616,4556.0],["1983-07-01",1.4568,1.4568,1.4568,1.4568,452208.0],["1983-07-05",1.4568,1.4852,1.4568,1.4663,36450.0],["1983-07-06",1.4663,1.4852,1.4568,1.4757,184528.0],["1983-07-07",1.4852,1.4899,1.4852,1.4899,11391.0],["1983-07-08",1.5136,1.523,1.5136,1.523,56953.0],["1983-07-11",1.5325,1.5467,1.5325,1.5467,29616.0],["1983-07-12",1.5467,1.5514,1.5325,1.5325,39867.0],["1983-07-13",1.5325,1.542,1.5183,1.5183,20503.0],["1983-07-14",1.5183,1.5183,1.5183,1.5183,4556.0],["1983-07-15",1.5136,1.5136,1.5041,1.5041,111628.0],["1983-07-18",1.4947,1.4947,1.4757,1.4757,34172.0],["1983-07-19",1.4663,1.4663,1.4616,1.4616,41006.0],["1983-07-20",1.4805,1.4947,1.4805,1.4947,26198.0],["1983-07-21",1.4947,1.5041,1.4947,1.5041,14808.0],["1983-07-22",1.4947,1.4947,1.4899,1.4899,10252.0],["1983-07-25",1.4899,1.4994,1.4899,1.4994,6834.0],["1983-07-26",1.4899,1.4899,1.4899,1.4899,3417.0],["1983-07-27",1.4899,1.4994,1.4852,1.4994,5695.0],["1983-07-28",1.4899,1.4899,1.4568,1.4568,178833.0],["1983-07-29",1.4568,1.4568,1.4332,1.4332,33033.0],["1983-08-01",1.4332,1.4332,1.4332,1.4332,27338.0],["1983-08-02",1.419,1.419,1.4143,1.4143,6834.0],["1983-08-03",1.4001,1.4001,1.3811,1.3811,31894.0],["1983-08-04",1.3717,1.3717,1.3528,1.3528,7973.0],["1983-08-05",1.3528,1.3528,1.3528,1.3528,0.0],["1983-08-08",1.3622,1.3622,1.3622,1.3622,19364.0],["1983-08-09",1.3386,1.3386,1.3244,1.3244,6834.0],["1983-08-10",1.3244,1.3244,1.3244,1.3244,0.0],["1983-08-11",1.3291,1.3338,1.3291,1.3338,30755.0],["1983-08-12",1.3149,1.3149,1.3055,1.3149,27338.0],["1983-08-15",1.3149,1.3433,1.3055,1.3433,12530.0],["1983-08-16",1.3433,1.3528,1.3386,1.3386,53536.0],["1983-08-17",1.3338,1.3338,1.3291,1.3338,22781.0],["1983-08-18",1.3291,1.3291,1.3197,1.3244,21642.0],["1983-08-19",1.3149,1.3149,1.3055,1.3055,10252.0],["1983-08-22",1.3055,1.3149,1.3055,1.3055,67205.0],["1983-08-23",1.296,1.296,1.2629,1.2629,34172.0],["1983-08-24",1.2629,1.2771,1.2487,1.2676,25059.0],["1983-08-25",1.2676,1.2676,1.2676,1.2676,0.0],["1983-08-26",1.2676,1.2676,1.2676,1.2676,0.0],["1983-08-29",1.2676,1.2771,1.2487,1.2771,826959.0],["1983-08-30",1.2771,1.2771,1.2676,1.2676,3417.0],["1983-08-31",1.2676,1.2724,1.2582,1.2676,28477.0],["1983-09-01",1.2676,1.2676,1.2676,1.2676,6834.0],["1983-09-02",1.2629,1.2629,1.2629,1.2629,2278.0],["1983-09-06",1.2724,1.2771,1.2724,1.2771,11391.0],["1983-09-07",1.2771,1.2865,1.2771,1.2771,2278.0],["1983-09-08",1.2865,1.2865,1.2865,1.2865,1139.0],["1983-09-09",1.296,1.3149,1.296,1.3149,29616.0],["1983-09-12",1.3149,1.3338,1.3149,1.3338,158330.0],["1983-09-13",1.3338,1.348,1.3338,1.348,124158.0],["1983-09-14",1.348,1.3528,1.3433,1.3528,37589.0],["1983-09-15",1.3528,1.3528,1.3433,1.3528,5695.0],["1983-09-16",1.3622,1.3622,1.3622,1.3622,439678.0],["1983-09-19",1.3717,1.4474,1.3717,1.4474,54675.0],["1983-09-20",1.4474,1.4663,1.4474,1.4663,13669.0],["1983-09-21",1.4568,1.4568,1.4426,1.4426,5695.0],["1983-09-22",1.4332,1.4332,1.4237,1.4237,242620.0],["1983-09-23",1.4237,1.4379,1.4237,1.4379,12530.0],["1983-09-26",1.419,1.419,1.4095,1.4095,6834.0],["1983-09-27",1.4095,1.419,1.4001,1.419,6834.0],["1983-09-28",1.4001,1.4001,1.3906,1.4001,47841.0],["1983-09-29",1.3906,1.3906,1.3906,1.3906,91125.0],["1983-09-30",1.3906,1.4001,1.3906,1.3906,10252.0],["1983-10-03",1.3953,1.4048,1.3953,1.3953,27338.0],["1983-10-04",1.3953,1.3953,1.3622,1.3622,83152.0],["1983-10-05",1.3717,1.3717,1.3717,1.3717,6834.0],["1983-10-06",1.3717,1.3717,1.3622,1.3717,18225.0],["1983-10-07",1.3811,1.3953,1.3811,1.3953,31894.0],["1983-10-10",1.3953,1.3953,1.3953,1.3953,0.0],["1983-10-11",1.3859,1.3859,1.367,1.367,10252.0],["1983-10-12",1.3622,1.3622,1.3622,1.3622,288183.0],["1983-10-13",1.3622,1.3622,1.3622,1.3622,0.0],["1983-10-14",1.3622,1.3717,1.3622,1.3622,142383.0],["1983-10-17",1.3717,1.3717,1.3717,1.3717,19364.0],["1983-10-18",1.3811,1.4048,1.3811,1.3811,46702.0],["1983-10-19",1.3811,1.3906,1.3811,1.3811,4556.0],["1983-10-20",1.3811,1.3906,1.3811,1.3811,6834.0],["1983-10-21",1.3811,1.3859,1.3717,1.3811,12530.0],["1983-10-24",1.3717,1.3717,1.348,1.3622,66066.0],["1983-10-25",1.3528,1.3528,1.3197,1.3197,42145.0],["1983-10-26",1.3102,1.3102,1.3102,1.3102,3417.0],["1983-10-27",1.3102,1.3102,1.3102,1.3102,0.0],["1983-10-28",1.3197,1.3197,1.3197,1.3197,3417.0],["1983-10-31",1.3055,1.3055,1.296,1.296,9113.0],["1983-11-01",1.296,1.296,1.296,1.296,0.0],["1983-11-02",1.2865,1.2865,1.2865,1.2865,5695.0],["1983-11-03",1.2865,1.2865,1.2865,1.2865,0.0],["1983-11-04",1.2771,1.2771,1.2534,1.2534,14808.0],["1983-11-07",1.2534,1.2534,1.2392,1.2392,5695.0],["1983-11-08",1.2487,1.2487,1.2487,1.2487,186806.0],["1983-11-09",1.2582,1.2818,1.2582,1.2818,29616.0],["1983-11-10",1.2865,1.3102,1.2865,1.296,42145.0],["1983-11-11",1.2865,1.2865,1.2582,1.2582,18225.0],["1983-11-14",1.2676,1.2865,1.2676,1.2865,10252.0],["1983-11-15",1.2865,1.2865,1.2771,1.2771,29616.0],["1983-11-16",1.2771,1.2771,1.2629,1.2676,14808.0],["1983-11-17",1.2676,1.2724,1.2629,1.2724,5695.0],["1983-11-18",1.2724,1.2771,1.2629,1.2771,216422.0],["1983-11-21",1.2629,1.2629,1.2629,1.2629,271097.0],["1983-11-22",1.2724,1.2724,1.2724,1.2724,4556.0],["1983-11-23",1.2771,1.296,1.2771,1.296,12530.0],["1983-11-25",1.296,1.3859,1.296,1.3859,71761.0],["1983-11-28",1.3859,1.3859,1.367,1.3859,9113.0],["1983-11-29",1.3906,1.4237,1.3906,1.4237,23920.0],["1983-11-30",1.4237,1.4474,1.4237,1.4237,22781.0],["1983-12-01",1.4237,1.4284,1.4143,1.4284,89986.0],["1983-12-02",1.4237,1.4237,1.4237,1.4237,3417.0],["1983-12-05",1.4332,1.4616,1.4332,1.4568,25059.0],["1983-12-06",1.4474,1.4474,1.4284,1.4284,19364.0],["1983-12-07",1.4379,1.4474,1.4379,1.4474,5695.0],["1983-12-08",1.4568,1.4568,1.4568,1.4568,27338.0],["1983-12-09",1.4568,1.4568,1.4474,1.4568,68344.0],["1983-12-12",1.4663,1.4757,1.4663,1.4663,517134.0],["1983-12-13",1.4852,1.4852,1.4852,1.4852,1139.0],["1983-12-14",1.4947,1.5041,1.4947,1.4947,135548.0],["1983-12-15",1.4947,1.5136,1.4852,1.5136,288183.0],["1983-12-16",1.5041,1.5041,1.4947,1.4947,35311.0],["1983-12-19",1.4947,1.4947,1.4899,1.4947,116184.0],["1983-12-20",1.4852,1.4852,1.4757,1.4757,15947.0],["1983-12-21",1.4663,1.4663,1.4474,1.4474,11391.0],["1983-12-22",1.4474,1.4474,1.419,1.4379,281348.0],["1983-12-23",1.4332,1.4332,1.4284,1.4332,2278.0],["1983-12-27",1.4237,1.4237,1.419,1.419,5695.0],["1983-12-28",1.419,1.4379,1.4095,1.4332,22781.0],["1983-12-29",1.4379,1.4426,1.4379,1.4379,5695.0],["1983-12-30",1.4379,1.4379,1.4379,1.4379,0.0],["1984-01-03",1.4284,1.4284,1.4284,1.4284,1139.0],["1984-01-04",1.4237,1.4237,1.4001,1.4143,471572.0],["1984-01-05",1.4237,1.4426,1.4237,1.4426,55814.0],["1984-01-06",1.4568,1.4757,1.4568,1.4757,31894.0],["1984-01-09",1.4757,1.5041,1.4757,1.4852,272236.0],["1984-01-10",1.4757,1.4757,1.4757,1.4757,7973.0],["1984-01-11",1.4757,1.4757,1.4757,1.4757,7973.0],["1984-01-12",1.4663,1.4663,1.4663,1.4663,2278.0],["1984-01-13",1.4663,1.4663,1.4663,1.4663,1139.0],["1984-01-16",1.4663,1.4663,1.4663,1.4663,6834.0],["1984-01-17",1.4757,1.4852,1.4757,1.4852,6834.0],["1984-01-18",1.4757,1.4757,1.4757,1.4757,3417.0],["1984-01-19",1.4757,1.4757,1.4663,1.4757,6834.0],["1984-01-20",1.4663,1.4663,1.4474,1.4568,56953.0],["1984-01-23",1.4568,1.4568,1.4332,1.4332,29616.0],["1984-01-24",1.4237,1.4237,1.4001,1.4001,36450.0],["1984-01-25",1.3906,1.3906,1.3906,1.3906,5695.0],["1984-01-26",1.3811,1.3811,1.367,1.367,15947.0],["1984-01-27",1.3764,1.3764,1.3764,1.3764,1139.0],["1984-01-30",1.3764,1.3764,1.3575,1.367,23920.0],["1984-01-31",1.3622,1.3622,1.3433,1.3433,35311.0],["1984-02-01",1.3433,1.3528,1.3386,1.3528,26198.0],["1984-02-02",1.3528,1.3622,1.3007,1.3007,289322.0],["1984-02-03",1.3007,1.3102,1.3007,1.3007,48980.0],["1984-02-06",1.2913,1.2913,1.2724,1.2724,23920.0],["1984-02-07",1.2724,1.2818,1.2724,1.2724,10252.0],["1984-02-08",1.2724,1.2771,1.2724,1.2724,15947.0],["1984-02-09",1.2724,1.2771,1.2534,1.2582,19364.0],["1984-02-10",1.2487,1.2487,1.2345,1.2392,37589.0],["1984-02-13",1.2298,1.2298,1.2203,1.2203,33033.0],["1984-02-14",1.2203,1.2203,1.2109,1.2109,7973.0],["1984-02-15",1.2203,1.2203,1.2203,1.2203,2278.0],["1984-02-16",1.2203,1.2203,1.2203,1.2203,1139.0],["1984-02-17",1.2203,1.2203,1.2109,1.2109,9113.0],["1984-02-21",1.2014,1.2014,1.1541,1.1541,35311.0],["1984-02-22",1.1352,1.1352,1.0879,1.0879,124158.0],["1984-02-23",1.0879,1.1352,1.0737,1.1352,123019.0],["1984-02-24",1.1352,1.1636,1.1163,1.1636,37589.0],["1984-02-27",1.1636,1.173,1.1636,1.173,9113.0],["1984-02-28",1.1825,1.1919,1.1825,1.1919,15947.0],["1984-02-29",1.1919,1.1967,1.1872,1.1967,23920.0],["1984-03-01",1.1967,1.1967,1.1967,1.1967,0.0],["1984-03-02",1.1919,1.1919,1.1872,1.1919,9113.0],["1984-03-05",1.1919,1.1919,1.1872,1.1919,20503.0],["1984-03-06",1.1872,1.1872,1.1778,1.1872,4556.0],["1984-03-07",1.173,1.173,1.1541,1.1683,26198.0],["1984-03-08",1.173,1.1825,1.173,1.173,13669.0],["1984-03-09",1.1636,1.1636,1.1636,1.1636,1139.0],["1984-03-12",1.1636,1.173,1.1636,1.1683,29616.0],["1984-03-13",1.1778,1.1919,1.1778,1.1919,42145.0],["1984-03-14",1.1919,1.1919,1.1825,1.1919,3417.0],["1984-03-15",1.1919,1.1919,1.1919,1.1919,0.0],["1984-03-16",1.2109,1.2298,1.2109,1.2251,320077.0],["1984-03-19",1.2251,1.2298,1.2251,1.2298,9113.0],["1984-03-20",1.2298,1.2345,1.2298,1.2345,9113.0],["1984-03-21",1.2345,1.2392,1.2345,1.2345,19364.0],["1984-03-22",1.244,1.2487,1.244,1.2487,6834.0],["1984-03-23",1.2392,1.2392,1.2345,1.2345,6834.0],["1984-03-26",1.2345,1.2345,1.2345,1.2345,1139.0],["1984-03-27",1.2345,1.2487,1.2345,1.2392,13669.0],["1984-03-28",1.2345,1.2345,1.2345,1.2345,1139.0],["1984-03-29",1.2487,1.2629,1.2487,1.2629,27338.0],["1984-03-30",1.2676,1.2771,1.2676,1.2771,4556.0],["1984-04-02",1.2724,1.2724,1.2676,1.2676,19364.0],["1984-04-03",1.2676,1.2771,1.2629,1.2629,9113.0],["1984-04-04",1.2629,1.2629,1.2392,1.2392,31894.0],["1984-04-05",1.2392,1.2582,1.2392,1.2392,136688.0],["1984-04-06",1.2392,1.244,1.2392,1.244,55814.0],["1984-04-09",1.244,1.244,1.2298,1.2298,176555.0],["1984-04-10",1.2345,1.244,1.2345,1.244,6834.0],["1984-04-11",1.2487,1.2771,1.2487,1.2771,71761.0],["1984-04-12",1.2724,1.2724,1.2629,1.2724,4556.0],["1984-04-13",1.2676,1.2676,1.2298,1.2298,38728.0],["1984-04-16",1.2392,1.2582,1.2392,1.2582,19364.0],["1984-04-17",1.2582,1.2582,1.2582,1.2582,0.0],["1984-04-18",1.2676,1.2771,1.2676,1.2771,13669.0],["1984-04-19",1.2865,1.3007,1.2865,1.3007,17086.0],["1984-04-23",1.3102,1.3197,1.3102,1.3197,13669.0],["1984-04-24",1.3197,1.3386,1.3149,1.3197,36450.0],["1984-04-25",1.3197,1.3244,1.2865,1.2865,30755.0],["1984-04-26",1.2913,1.2913,1.2913,1.2913,7973.0],["1984-04-27",1.2913,1.296,1.2865,1.2865,70622.0],["1984-04-30",1.2865,1.2913,1.2487,1.2487,25059.0],["1984-05-01",1.2392,1.2392,1.2392,1.2392,5695.0],["1984-05-02",1.2345,1.2345,1.2203,1.2203,71761.0],["1984-05-03",1.2203,1.2203,1.2109,1.2203,9113.0],["1984-05-04",1.2109,1.2109,1.2014,1.2109,22781.0],["1984-05-07",1.2156,1.2251,1.2156,1.2156,7973.0],["1984-05-08",1.2251,1.2345,1.2251,1.2345,14808.0],["1984-05-09",1.2345,1.2392,1.2345,1.2345,126436.0],["1984-05-10",1.244,1.2487,1.244,1.244,52397.0],["1984-05-11",1.2487,1.2676,1.2487,1.2676,28477.0],["1984-05-14",1.2676,1.2676,1.2582,1.2582,10252.0],["1984-05-15",1.2582,1.2582,1.2582,1.2582,47841.0],["1984-05-16",1.2582,1.2676,1.2487,1.2676,46702.0],["1984-05-17",1.2676,1.2771,1.2676,1.2676,9113.0],["1984-05-18",1.2771,1.3244,1.2771,1.2771,681159.0],["1984-05-21",1.2676,1.2676,1.2676,1.2676,60370.0],["1984-05-22",1.2676,1.2676,1.2676,1.2676,10252.0],["1984-05-23",1.2676,1.2676,1.2676,1.2676,0.0],["1984-05-24",1.2629,1.2629,1.2582,1.2582,10252.0],["1984-05-25",1.2582,1.2629,1.2582,1.2582,2278.0],["1984-05-29",1.2534,1.2534,1.244,1.244,15947.0],["1984-05-30",1.2345,1.2345,1.2203,1.2345,23920.0],["1984-05-31",1.2392,1.2487,1.2392,1.2487,30755.0],["1984-06-01",1.2487,1.2487,1.2345,1.2345,35311.0],["1984-06-04",1.244,1.244,1.244,1.244,14808.0],["1984-06-05",1.2345,1.2345,1.2298,1.2298,5695.0],["1984-06-06",1.2298,1.2392,1.2251,1.2392,14808.0],["1984-06-07",1.2298,1.2298,1.1919,1.2014,97959.0],["1984-06-08",1.1919,1.1919,1.1825,1.1825,14808.0],["1984-06-11",1.1825,1.1825,1.1825,1.1825,5695.0],["1984-06-12",1.173,1.173,1.1683,1.1683,9113.0],["1984-06-13",1.173,1.173,1.173,1.173,1139.0],["1984-06-14",1.173,1.173,1.173,1.173,0.0],["1984-06-15",1.1636,1.1636,1.1352,1.1352,115045.0],["1984-06-18",1.1447,1.1541,1.1447,1.1541,7973.0],["1984-06-19",1.1541,1.1588,1.1541,1.1541,571809.0],["1984-06-20",1.1447,1.1447,1.1257,1.1352,31894.0],["1984-06-21",1.1447,1.1541,1.1447,1.1541,154913.0],["1984-06-22",1.1541,1.1636,1.1541,1.1636,4556.0],["1984-06-25",1.1636,1.1683,1.1588,1.1636,13669.0],["1984-06-26",1.1588,1.1588,1.1588,1.1588,2278.0],["1984-06-27",1.1683,1.1683,1.1683,1.1683,6834.0],["1984-06-28",1.173,1.173,1.173,1.173,11391.0],["1984-06-29",1.1825,1.1825,1.1825,1.1825,3417.0],["1984-07-02",1.1825,1.1825,1.1825,1.1825,0.0],["1984-07-03",1.173,1.173,1.1636,1.173,83152.0],["1984-07-05",1.173,1.1825,1.1636,1.1636,67205.0],["1984-07-06",1.1588,1.1588,1.1352,1.1352,14808.0],["1984-07-09",1.1352,1.1352,1.1352,1.1352,1139.0],["1984-07-10",1.1494,1.1636,1.1494,1.1541,19364.0],["1984-07-11",1.1541,1.1541,1.1399,1.1399,9113.0],["1984-07-12",1.1352,1.1352,1.1257,1.1257,21642.0],["1984-07-13",1.1257,1.1352,1.1257,1.1352,14808.0],["1984-07-16",1.1352,1.1447,1.1352,1.1352,14808.0],["1984-07-17",1.1352,1.1446,1.1352,1.1446,13669.0],["1984-07-18",1.1446,1.1541,1.1305,1.1305,22781.0],["1984-07-19",1.1399,1.1446,1.1399,1.1446,5695.0],["1984-07-20",1.1447,1.1541,1.1257,1.1257,17086.0],["1984-07-23",1.1257,1.1257,1.1257,1.1257,35311.0],["1984-07-24",1.1305,1.1305,1.1305,1.1305,3417.0],["1984-07-25",1.1305,1.1352,1.1257,1.1305,27338.0],["1984-07-26",1.1305,1.1352,1.1305,1.1352,59231.0],["1984-07-27",1.1352,1.1541,1.1352,1.1352,78595.0],["1984-07-30",1.1352,1.1352,1.1352,1.1352,0.0],["1984-07-31",1.1352,1.1352,1.1352,1.1352,1139.0],["1984-08-01",1.1447,1.1541,1.1447,1.1541,80873.0],["1984-08-02",1.1636,1.1825,1.1636,1.1825,20503.0],["1984-08-03",1.1919,1.2203,1.1919,1.2203,156052.0],["1984-08-06",1.2392,1.2771,1.2392,1.2771,29616.0],["1984-08-07",1.2771,1.3244,1.2676,1.3055,55814.0],["1984-08-08",1.3055,1.3055,1.2771,1.2771,157191.0],["1984-08-09",1.2771,1.2771,1.2582,1.2676,10252.0],["1984-08-10",1.2865,1.3007,1.2865,1.3007,48980.0],["1984-08-13",1.2913,1.2913,1.2865,1.2865,30755.0],["1984-08-14",1.2865,1.3007,1.2865,1.3007,41006.0],["1984-08-15",1.3007,1.3007,1.3007,1.3007,3417.0],["1984-08-16",1.3007,1.3007,1.2865,1.2865,116184.0],["1984-08-17",1.2771,1.2771,1.2676,1.2676,2278.0],["1984-08-20",1.2771,1.2771,1.2771,1.2771,4556.0],["1984-08-21",1.2771,1.3007,1.2676,1.3007,26198.0],["1984-08-22",1.3007,1.3007,1.2913,1.3007,9113.0],["1984-08-23",1.296,1.296,1.296,1.296,28477.0],["1984-08-24",1.3007,1.3055,1.3007,1.3007,197058.0],["1984-08-27",1.3007,1.3007,1.3007,1.3007,0.0],["1984-08-28",1.3007,1.3055,1.2865,1.2865,89986.0],["1984-08-29",1.2865,1.296,1.2865,1.2865,88847.0],["1984-08-30",1.2771,1.2771,1.2771,1.2771,4556.0],["1984-08-31",1.2676,1.2676,1.2676,1.2676,6834.0],["1984-09-04",1.2676,1.2676,1.2676,1.2676,33033.0],["1984-09-05",1.2676,1.2676,1.2676,1.2676,5695.0],["1984-09-06",1.2676,1.2676,1.2582,1.2582,35311.0],["1984-09-07",1.2582,1.2865,1.2582,1.2865,119602.0],["1984-09-10",1.2865,1.2865,1.2724,1.2818,35311.0],["1984-09-11",1.2818,1.2818,1.2818,1.2818,0.0],["1984-09-12",1.2818,1.2913,1.2818,1.2818,41006.0],["1984-09-13",1.2818,1.2818,1.2724,1.2771,22781.0],["1984-09-14",1.2771,1.2865,1.2676,1.2865,89986.0],["1984-09-17",1.2865,1.2865,1.2676,1.2676,126436.0],["1984-09-18",1.2676,1.2818,1.2629,1.2818,948839.0],["1984-09-19",1.2771,1.2771,1.2676,1.2676,9113.0],["1984-09-20",1.2676,1.2818,1.2676,1.2676,20503.0],["1984-09-21",1.2771,1.2771,1.2771,1.2771,4556.0],["1984-09-24",1.2771,1.2771,1.2629,1.2629,22781.0],["1984-09-25",1.2629,1.2676,1.2629,1.2629,18225.0],["1984-09-26",1.2724,1.2771,1.2724,1.2771,11391.0],["1984-09-27",1.2865,1.3007,1.2865,1.3007,25059.0],["1984-09-28",1.3007,1.3007,1.3007,1.3007,4556.0],["1984-10-01",1.2865,1.2865,1.2865,1.2865,11391.0],["1984-10-02",1.2771,1.2771,1.2676,1.2676,225534.0],["1984-10-03",1.2676,1.2724,1.2676,1.2676,109350.0],["1984-10-04",1.2676,1.2771,1.2629,1.2771,111628.0],["1984-10-05",1.2865,1.2865,1.2865,1.2865,1139.0],["1984-10-08",1.2865,1.2865,1.2865,1.2865,1139.0],["1984-10-09",1.2865,1.2865,1.2865,1.2865,0.0],["1984-10-10",1.2865,1.3007,1.2865,1.2865,9113.0],["1984-10-11",1.2771,1.2771,1.2676,1.2676,9113.0],["1984-10-12",1.2676,1.2676,1.2676,1.2676,1139.0],["1984-10-15",1.2676,1.2676,1.2676,1.2676,2278.0],["1984-10-16",1.2676,1.2771,1.2676,1.2771,2278.0],["1984-10-17",1.2818,1.2865,1.2818,1.2865,17086.0],["1984-10-18",1.2865,1.2865,1.2865,1.2865,4556.0],["1984-10-19",1.2865,1.2865,1.2865,1.2865,54675.0],["1984-10-22",1.2865,1.3007,1.2865,1.3007,12530.0],["1984-10-23",1.2865,1.2865,1.2865,1.2865,59231.0],["1984-10-24",1.2865,1.3007,1.2865,1.3007,7973.0],["1984-10-25",1.3007,1.3007,1.2865,1.3007,35311.0],["1984-10-26",1.2865,1.2865,1.2865,1.2865,4556.0],["1984-10-29",1.2865,1.3055,1.2865,1.3055,38728.0],["1984-10-30",1.3055,1.3055,1.2913,1.3055,72900.0],["1984-10-31",1.3055,1.3149,1.3055,1.3055,12530.0],["1984-11-01",1.3102,1.3244,1.3102,1.3244,102516.0],["1984-11-02",1.3244,1.3338,1.3244,1.3338,20503.0],["1984-11-05",1.3291,1.3291,1.3197,1.3291,70622.0],["1984-11-06",1.3291,1.3338,1.3197,1.3338,50119.0],["1984-11-07",1.3291,1.3291,1.3244,1.3244,177694.0],["1984-11-08",1.3244,1.3244,1.3149,1.3244,6834.0],["1984-11-09",1.3244,1.3244,1.3244,1.3244,4556.0],["1984-11-12",1.3197,1.3197,1.3149,1.3149,4556.0],["1984-11-13",1.3149,1.3244,1.3149,1.3149,15947.0],["1984-11-14",1.3149,1.3149,1.3149,1.3149,4556.0],["1984-11-15",1.3149,1.3149,1.3149,1.3149,11391.0],["1984-11-16",1.3244,1.3244,1.3244,1.3244,7973.0],["1984-11-19",1.3244,1.3244,1.3149,1.3149,22781.0],["1984-11-20",1.3149,1.3149,1.3149,1.3149,0.0],["1984-11-21",1.3149,1.3197,1.3102,1.3102,4556.0],["1984-11-23",1.3055,1.3055,1.3055,1.3055,7973.0],["1984-11-26",1.3197,1.3244,1.3197,1.3244,34172.0],["1984-11-27",1.3244,1.3244,1.3149,1.3244,21642.0],["1984-11-28",1.3244,1.3244,1.3149,1.3149,1364597.0],["1984-11-29",1.3149,1.3197,1.3055,1.3197,12530.0],["1984-11-30",1.3149,1.3149,1.3055,1.3055,36450.0],["1984-12-03",1.3007,1.3007,1.2865,1.2865,6834.0],["1984-12-04",1.2865,1.3007,1.2487,1.2487,66066.0],["1984-12-05",1.2487,1.2629,1.2298,1.2298,38728.0],["1984-12-06",1.2298,1.2392,1.2203,1.2298,15947.0],["1984-12-07",1.2392,1.244,1.2392,1.244,13669.0],["1984-12-10",1.2487,1.2771,1.2487,1.2724,123019.0],["1984-12-11",1.2724,1.2724,1.2629,1.2629,100238.0],["1984-12-12",1.2629,1.2629,1.2392,1.2487,136688.0],["1984-12-13",1.2487,1.2487,1.2392,1.2487,9113.0],["1984-12-14",1.2392,1.2392,1.2156,1.2156,39867.0],["1984-12-17",1.2156,1.2203,1.2156,1.2156,22781.0],["1984-12-18",1.2156,1.2392,1.2156,1.2392,50119.0],["1984-12-19",1.2392,1.2676,1.2392,1.2676,194780.0],["1984-12-20",1.2676,1.2771,1.2629,1.2771,34172.0],["1984-12-21",1.2724,1.2724,1.2629,1.2629,15947.0],["1984-12-24",1.2487,1.2487,1.2487,1.2487,34172.0],["1984-12-26",1.2487,1.2487,1.2392,1.2392,17086.0],["1984-12-27",1.2487,1.2582,1.2487,1.2582,29616.0],["1984-12-28",1.2629,1.2771,1.2629,1.2771,129853.0],["1984-12-31",1.2771,1.2771,1.2676,1.2676,47841.0],["1985-01-02",1.2676,1.2676,1.2676,1.2676,150356.0],["1985-01-03",1.2629,1.2629,1.2298,1.2298,100238.0],["1985-01-04",1.2298,1.2298,1.2298,1.2298,15947.0],["1985-01-07",1.2392,1.2629,1.2392,1.2582,85430.0],["1985-01-08",1.2629,1.2818,1.2629,1.2818,687994.0],["1985-01-09",1.2818,1.2865,1.2487,1.2487,441956.0],["1985-01-10",1.2629,1.2629,1.2629,1.2629,68344.0],["1985-01-11",1.2629,1.2676,1.2487,1.2487,99098.0],["1985-01-14",1.2487,1.2676,1.2487,1.2676,100238.0],["1985-01-15",1.2676,1.3007,1.2676,1.3007,1046798.0],["1985-01-16",1.3055,1.3055,1.3055,1.3055,22781.0],["1985-01-17",1.3055,1.3055,1.3055,1.3055,2278.0],["1985-01-18",1.3055,1.3149,1.3055,1.3102,18225.0],["1985-01-21",1.3197,1.3433,1.3197,1.3433,36450.0],["1985-01-22",1.348,1.367,1.348,1.3622,246038.0],["1985-01-23",1.3622,1.3622,1.3575,1.3575,39867.0],["1985-01-24",1.367,1.3717,1.367,1.3717,130992.0],["1985-01-25",1.3717,1.3764,1.3622,1.3622,467016.0],["1985-01-28",1.3717,1.3906,1.3717,1.3859,109350.0],["1985-01-29",1.3859,1.3953,1.3859,1.3906,13669.0],["1985-01-30",1.3953,1.4379,1.3953,1.4332,189084.0],["1985-01-31",1.4332,1.4379,1.4284,1.4284,171998.0],["1985-02-01",1.4284,1.4284,1.419,1.4284,130992.0],["1985-02-04",1.4284,1.4379,1.419,1.4379,41006.0],["1985-02-05",1.4474,1.471,1.4474,1.471,30755.0],["1985-02-06",1.4568,1.4568,1.4095,1.4095,27338.0],["1985-02-07",1.4095,1.419,1.3953,1.419,144661.0],["1985-02-08",1.419,1.4332,1.419,1.419,11391.0],["1985-02-11",1.419,1.4379,1.419,1.4332,112767.0],["1985-02-12",1.4284,1.4284,1.419,1.419,18225.0],["1985-02-13",1.4332,1.4379,1.4332,1.4379,213005.0],["1985-02-14",1.4379,1.4616,1.4379,1.4521,58092.0],["1985-02-15",1.4474,1.4474,1.4379,1.4474,22781.0],["1985-02-19",1.4426,1.4426,1.4332,1.4426,31894.0],["1985-02-20",1.4426,1.4426,1.4001,1.4001,91125.0],["1985-02-21",1.3906,1.3906,1.3717,1.3764,36450.0],["1985-02-22",1.3906,1.3953,1.3906,1.3906,130992.0],["1985-02-25",1.3906,1.3906,1.3859,1.3859,236925.0],["1985-02-26",1.3764,1.3764,1.348,1.3528,84291.0],["1985-02-27",1.3622,1.3906,1.3622,1.3717,82013.0],["1985-02-28",1.3717,1.3717,1.348,1.348,18225.0],["1985-03-01",1.348,1.348,1.3433,1.3433,77456.0],["1985-03-04",1.3433,1.348,1.3338,1.3338,22781.0],["1985-03-05",1.3244,1.3244,1.3244,1.3244,3417.0],["1985-03-06",1.3291,1.3528,1.3291,1.3338,63788.0],["1985-03-07",1.3338,1.3338,1.3244,1.3338,38728.0],["1985-03-08",1.3244,1.3244,1.3055,1.3055,367917.0],["1985-03-11",1.3055,1.3055,1.3007,1.3055,6834.0],["1985-03-12",1.3102,1.348,1.3102,1.3291,123019.0],["1985-03-13",1.3291,1.3291,1.3291,1.3291,34172.0],["1985-03-14",1.3244,1.3244,1.3149,1.3149,18225.0],["1985-03-15",1.3102,1.3102,1.3102,1.3102,1139.0],["1985-03-18",1.3197,1.3197,1.3197,1.3197,22781.0],["1985-03-19",1.3102,1.3102,1.2865,1.3007,355388.0],["1985-03-20",1.3007,1.3055,1.2913,1.3055,117323.0],["1985-03-21",1.3055,1.3102,1.2865,1.3102,21642.0],["1985-03-22",1.3102,1.3102,1.3055,1.3055,54675.0],["1985-03-25",1.3055,1.3055,1.2865,1.2865,29616.0],["1985-03-26",1.2771,1.2771,1.2771,1.2771,70622.0],["1985-03-27",1.2771,1.2818,1.2676,1.2676,31894.0],["1985-03-28",1.2676,1.3007,1.2676,1.2913,30755.0],["1985-03-29",1.2913,1.2913,1.2771,1.2818,246038.0],["1985-04-01",1.2818,1.3055,1.2771,1.3055,22781.0],["1985-04-02",1.3055,1.3055,1.2913,1.2913,20503.0],["1985-04-03",1.3007,1.3055,1.3007,1.3055,26198.0],["1985-04-04",1.3055,1.3055,1.2818,1.2818,53536.0],["1985-04-08",1.2818,1.3007,1.2771,1.3007,158330.0],["1985-04-09",1.3007,1.3102,1.3007,1.3007,36450.0],["1985-04-10",1.3055,1.3102,1.3055,1.3055,316659.0],["1985-04-11",1.3055,1.3055,1.3055,1.3055,744947.0],["1985-04-12",1.3055,1.3055,1.3055,1.3055,0.0],["1985-04-15",1.3055,1.3055,1.3055,1.3055,0.0],["1985-04-16",1.3102,1.3149,1.3102,1.3102,7973.0],["1985-04-17",1.3102,1.3149,1.2913,1.2913,118463.0],["1985-04-18",1.2913,1.3102,1.2913,1.3102,45563.0],["1985-04-19",1.3055,1.3055,1.2913,1.3055,11391.0],["1985-04-22",1.2913,1.2913,1.2865,1.2865,9113.0],["1985-04-23",1.2865,1.3007,1.2818,1.3007,18225.0],["1985-04-24",1.3007,1.3055,1.3007,1.3055,43284.0],["1985-04-25",1.3007,1.3007,1.3007,1.3007,1139.0],["1985-04-26",1.2865,1.2865,1.2629,1.2629,85430.0],["1985-04-29",1.2582,1.2582,1.2392,1.2392,12530.0],["1985-04-30",1.2298,1.2298,1.2203,1.2203,63788.0],["1985-05-01",1.2203,1.2203,1.2014,1.2014,54675.0],["1985-05-02",1.1825,1.1825,1.1825,1.1825,29616.0],["1985-05-03",1.1825,1.2061,1.1825,1.2061,97959.0],["1985-05-06",1.2061,1.2251,1.2061,1.2251,41006.0],["1985-05-07",1.2345,1.2582,1.2345,1.2582,25059.0],["1985-05-08",1.2582,1.2582,1.2203,1.2345,186806.0],["1985-05-09",1.2298,1.2298,1.2203,1.2298,205031.0],["1985-05-10",1.2298,1.2629,1.2203,1.2629,185667.0],["1985-05-13",1.2676,1.2771,1.2676,1.2771,15947.0],["1985-05-14",1.2818,1.2818,1.2818,1.2818,1139.0],["1985-05-15",1.2865,1.3055,1.2865,1.3055,54675.0],["1985-05-16",1.3055,1.3055,1.3055,1.3055,9113.0],["1985-05-17",1.3055,1.3149,1.3055,1.3102,70622.0],["1985-05-20",1.3197,1.3338,1.3197,1.3338,34172.0],["1985-05-21",1.3338,1.3338,1.3244,1.3338,6834.0],["1985-05-22",1.3338,1.3338,1.3244,1.3244,54675.0],["1985-05-23",1.3244,1.3338,1.3197,1.3197,50119.0],["1985-05-24",1.3197,1.3291,1.3149,1.3149,43284.0],["1985-05-28",1.3149,1.3244,1.3149,1.3244,48980.0],["1985-05-29",1.3291,1.3433,1.3291,1.3433,13669.0],["1985-05-30",1.3433,1.3528,1.3244,1.3244,45563.0],["1985-05-31",1.3291,1.3433,1.3291,1.3291,13669.0],["1985-06-03",1.3291,1.3338,1.3244,1.3291,127575.0],["1985-06-04",1.3433,1.348,1.3433,1.348,18225.0],["1985-06-05",1.348,1.3528,1.3433,1.3433,117323.0],["1985-06-06",1.3338,1.3338,1.3244,1.3338,26198.0],["1985-06-07",1.3338,1.3338,1.3338,1.3338,95681.0],["1985-06-10",1.3338,1.3433,1.3244,1.3338,39867.0],["1985-06-11",1.3338,1.3338,1.3291,1.3291,13669.0],["1985-06-12",1.3433,1.348,1.3433,1.3433,12530.0],["1985-06-13",1.348,1.3528,1.348,1.348,95681.0],["1985-06-14",1.348,1.348,1.3338,1.348,77456.0],["1985-06-17",1.3338,1.3338,1.3244,1.3244,171998.0],["1985-06-18",1.3244,1.3244,1.3244,1.3244,12530.0],["1985-06-19",1.3291,1.3433,1.3291,1.3291,41006.0],["1985-06-20",1.3291,1.3291,1.3291,1.3291,4556.0],["1985-06-21",1.3291,1.3338,1.3291,1.3291,79734.0],["1985-06-24",1.3291,1.3338,1.3291,1.3291,15947.0],["1985-06-25",1.3291,1.3291,1.3244,1.3244,41006.0],["1985-06-26",1.3244,1.3291,1.3244,1.3291,13669.0],["1985-06-27",1.3291,1.3291,1.3291,1.3291,91125.0],["1985-06-28",1.3291,1.3291,1.3244,1.3244,76317.0],["1985-07-01",1.3291,1.3433,1.3291,1.3433,44423.0],["1985-07-02",1.3433,1.3433,1.3291,1.3433,7973.0],["1985-07-03",1.3433,1.3433,1.3102,1.3102,123019.0],["1985-07-05",1.3102,1.3244,1.3102,1.3102,68344.0],["1985-07-08",1.3055,1.3055,1.2913,1.2913,47841.0],["1985-07-09",1.2913,1.3007,1.2724,1.2913,189084.0],["1985-07-10",1.2913,1.2913,1.2818,1.2818,39867.0],["1985-07-11",1.2818,1.2913,1.2771,1.2818,61509.0],["1985-07-12",1.2913,1.3102,1.2913,1.3102,111628.0],["1985-07-15",1.3102,1.3197,1.3055,1.3149,17086.0],["1985-07-16",1.3149,1.3244,1.3055,1.3244,214144.0],["1985-07-17",1.3244,1.3338,1.3102,1.3102,39867.0],["1985-07-18",1.3102,1.3197,1.3102,1.3102,38728.0],["1985-07-19",1.3102,1.3244,1.3055,1.3244,50119.0],["1985-07-22",1.3149,1.3149,1.3102,1.3102,6834.0],["1985-07-23",1.3149,1.3291,1.3149,1.3291,27338.0],["1985-07-24",1.3291,1.3433,1.3197,1.3433,30755.0],["1985-07-25",1.3433,1.348,1.3291,1.348,108211.0],["1985-07-26",1.3528,1.3622,1.3528,1.3575,9113.0],["1985-07-29",1.3622,1.3717,1.3622,1.3622,134409.0],["1985-07-30",1.3622,1.3622,1.348,1.3528,25059.0],["1985-07-31",1.3575,1.3622,1.3575,1.3622,11391.0],["1985-08-01",1.3717,1.3859,1.3717,1.3859,6834.0],["1985-08-02",1.3859,1.3906,1.3717,1.3906,45563.0],["1985-08-05",1.3859,1.3859,1.3717,1.3717,15947.0],["1985-08-06",1.367,1.367,1.3622,1.3622,26198.0],["1985-08-07",1.3622,1.3622,1.3528,1.3528,44423.0],["1985-08-08",1.3528,1.3528,1.3528,1.3528,4556.0],["1985-08-09",1.3433,1.3433,1.3244,1.3244,18225.0],["1985-08-12",1.3197,1.3197,1.3149,1.3149,6834.0],["1985-08-13",1.3149,1.3244,1.3055,1.3149,103655.0],["1985-08-14",1.3197,1.3197,1.3197,1.3197,11391.0],["1985-08-15",1.3197,1.3528,1.3197,1.3528,76317.0],["1985-08-16",1.348,1.348,1.3197,1.3197,34172.0],["1985-08-19",1.3149,1.3149,1.3102,1.3102,2278.0],["1985-08-20",1.3102,1.3197,1.3055,1.3197,22781.0],["1985-08-21",1.3197,1.3244,1.3055,1.3055,12530.0],["1985-08-22",1.3055,1.3149,1.3055,1.3149,9113.0],["1985-08-23",1.3149,1.3149,1.3055,1.3149,9113.0],["1985-08-26",1.3149,1.3244,1.3149,1.3149,12530.0],["1985-08-27",1.3102,1.3102,1.3102,1.3102,4556.0],["1985-08-28",1.3102,1.3102,1.3102,1.3102,0.0],["1985-08-29",1.3197,1.3197,1.3197,1.3197,1139.0],["1985-08-30",1.3102,1.3102,1.3055,1.3055,17086.0],["1985-09-03",1.3007,1.3007,1.2913,1.2913,9113.0],["1985-09-04",1.2913,1.2913,1.2771,1.2771,38728.0],["1985-09-05",1.2771,1.2865,1.2676,1.2676,31894.0],["1985-09-06",1.2676,1.2771,1.2676,1.2676,59231.0],["1985-09-09",1.2676,1.2771,1.2676,1.2676,31894.0],["1985-09-10",1.2676,1.2771,1.2676,1.2676,17086.0],["1985-09-11",1.2676,1.2676,1.2629,1.2629,13669.0],["1985-09-12",1.244,1.244,1.2298,1.2298,41006.0],["1985-09-13",1.2298,1.2298,1.2203,1.2203,112767.0],["1985-09-16",1.2203,1.2203,1.2156,1.2203,111628.0],["1985-09-17",1.2203,1.2203,1.1967,1.1967,22781.0],["1985-09-18",1.2014,1.2061,1.2014,1.2014,227813.0],["1985-09-19",1.2156,1.2156,1.2156,1.2156,136688.0],["1985-09-20",1.2203,1.2203,1.2203,1.2203,15947.0],["1985-09-23",1.2251,1.2345,1.2251,1.2298,27338.0],["1985-09-24",1.2298,1.2298,1.2298,1.2298,0.0],["1985-09-25",1.2298,1.2298,1.2203,1.2203,148078.0],["1985-09-26",1.2203,1.2251,1.2203,1.2203,7973.0],["1985-09-30",1.2203,1.2203,1.2203,1.2203,4556.0],["1985-10-01",1.2156,1.2156,1.2014,1.2014,38728.0],["1985-10-02",1.2156,1.2251,1.2156,1.2251,82013.0],["1985-10-03",1.2251,1.2298,1.2203,1.2298,4556.0],["1985-10-04",1.2251,1.2251,1.2251,1.2251,1139.0],["1985-10-07",1.2251,1.2298,1.2203,1.2298,4556.0],["1985-10-08",1.2298,1.2298,1.2298,1.2298,0.0],["1985-10-09",1.2298,1.2345,1.2251,1.2345,6834.0],["1985-10-10",1.2345,1.244,1.2345,1.2345,9113.0],["1985-10-11",1.244,1.244,1.244,1.244,2278.0],["1985-10-14",1.2487,1.2487,1.2487,1.2487,2278.0],["1985-10-15",1.244,1.244,1.2345,1.2345,6834.0],["1985-10-16",1.2298,1.2298,1.2298,1.2298,1139.0],["1985-10-17",1.2298,1.244,1.2298,1.244,13669.0],["1985-10-18",1.2487,1.2487,1.2487,1.2487,17086.0],["1985-10-21",1.2487,1.2582,1.244,1.2582,18225.0],["1985-10-22",1.2582,1.2582,1.244,1.244,9113.0],["1985-10-23",1.244,1.2582,1.2298,1.2298,22781.0],["1985-10-24",1.2251,1.2251,1.2251,1.2251,11391.0],["1985-10-25",1.2251,1.2251,1.2156,1.2156,45563.0],["1985-10-28",1.2156,1.2203,1.2061,1.2061,22781.0],["1985-10-29",1.2061,1.2061,1.2061,1.2061,61509.0],["1985-10-30",1.2203,1.2298,1.2203,1.2298,86569.0],["1985-10-31",1.2251,1.2251,1.2251,1.2251,1139.0],["1985-11-01",1.2345,1.2392,1.2345,1.2392,58092.0],["1985-11-04",1.2345,1.2345,1.2298,1.2298,3417.0],["1985-11-05",1.2345,1.244,1.2345,1.244,18225.0],["1985-11-06",1.244,1.244,1.244,1.244,4556.0],["1985-11-07",1.2487,1.2487,1.2487,1.2487,18225.0],["1985-11-08",1.2487,1.2771,1.2392,1.2771,31894.0],["1985-11-11",1.2771,1.2771,1.2676,1.2771,12530.0],["1985-11-12",1.2865,1.3149,1.2865,1.3149,58092.0],["1985-11-13",1.3149,1.3197,1.3055,1.3055,18225.0],["1985-11-14",1.3055,1.3197,1.3055,1.3197,13669.0],["1985-11-15",1.3244,1.3244,1.3244,1.3244,9113.0],["1985-11-18",1.3291,1.3433,1.3291,1.3433,13669.0],["1985-11-19",1.3433,1.3433,1.3291,1.3433,13669.0],["1985-11-20",1.3433,1.3528,1.3338,1.3338,18225.0],["1985-11-21",1.3338,1.3575,1.3291,1.3291,171998.0],["1985-11-22",1.3433,1.3575,1.3433,1.3528,27338.0],["1985-11-25",1.3575,1.4143,1.3575,1.4143,617372.0],["1985-11-26",1.419,1.4332,1.419,1.4284,104794.0],["1985-11-27",1.4284,1.4379,1.4143,1.4379,9113.0],["1985-11-29",1.4426,1.4521,1.4426,1.4521,12530.0],["1985-12-02",1.4521,1.471,1.4474,1.4568,45563.0],["1985-12-03",1.4568,1.471,1.4474,1.471,35311.0],["1985-12-04",1.471,1.4757,1.4521,1.4757,112767.0],["1985-12-05",1.4757,1.4899,1.471,1.4757,117323.0],["1985-12-06",1.4616,1.4616,1.4521,1.4521,15947.0],["1985-12-09",1.4521,1.4757,1.4521,1.4616,167442.0],["1985-12-10",1.4616,1.4616,1.4474,1.4616,31894.0],["1985-12-11",1.4616,1.4757,1.4474,1.4521,43284.0],["1985-12-12",1.4616,1.4757,1.4616,1.4616,41006.0],["1985-12-13",1.4521,1.4521,1.4474,1.4521,53536.0],["1985-12-16",1.4426,1.4426,1.419,1.4332,18225.0],["1985-12-17",1.4284,1.4284,1.4143,1.4143,7973.0],["1985-12-18",1.4143,1.419,1.4095,1.4143,18225.0],["1985-12-19",1.4143,1.4143,1.3953,1.3953,76317.0],["1985-12-20",1.3953,1.4143,1.3906,1.4143,175416.0],["1985-12-23",1.4048,1.4048,1.4001,1.4001,27338.0],["1985-12-24",1.3906,1.3906,1.3717,1.3717,34172.0],["1985-12-26",1.3859,1.3906,1.3859,1.3906,29616.0],["1985-12-27",1.3953,1.4095,1.3953,1.4095,13669.0],["1985-12-30",1.4001,1.4001,1.3906,1.4001,29616.0],["1985-12-31",1.4001,1.419,1.4001,1.419,50119.0],["1986-01-02",1.419,1.419,1.3953,1.3953,45563.0],["1986-01-03",1.4001,1.4143,1.4001,1.4143,27338.0],["1986-01-06",1.4001,1.4001,1.3953,1.3953,11391.0],["1986-01-07",1.3953,1.3953,1.3906,1.3953,38728.0],["1986-01-08",1.3953,1.3953,1.3906,1.3906,22781.0],["1986-01-09",1.3764,1.3764,1.3528,1.3528,48980.0],["1986-01-10",1.3622,1.3859,1.3622,1.3764,36450.0],["1986-01-13",1.3764,1.3764,1.367,1.3764,21642.0],["1986-01-14",1.3906,1.3953,1.3906,1.3906,48980.0],["1986-01-15",1.3906,1.4001,1.3906,1.4001,9113.0],["1986-01-16",1.4001,1.4048,1.4001,1.4048,85430.0],["1986-01-17",1.4048,1.4048,1.4048,1.4048,3417.0],["1986-01-20",1.4143,1.4284,1.4143,1.4143,298434.0],["1986-01-21",1.4143,1.419,1.4143,1.4143,53536.0],["1986-01-22",1.4143,1.4143,1.4143,1.4143,7973.0],["1986-01-23",1.4284,1.4332,1.4284,1.4284,136688.0],["1986-01-24",1.419,1.419,1.419,1.419,1139.0],["1986-01-27",1.419,1.419,1.419,1.419,0.0],["1986-01-28",1.419,1.419,1.4143,1.4143,3417.0],["1986-01-29",1.4143,1.4143,1.3764,1.3764,79734.0],["1986-01-30",1.3906,1.3953,1.3906,1.3906,125297.0],["1986-01-31",1.3906,1.3906,1.3859,1.3906,3417.0],["1986-02-03",1.3859,1.3859,1.3764,1.3764,4556.0],["1986-02-04",1.3859,1.3906,1.3859,1.3859,63788.0],["1986-02-05",1.3859,1.3859,1.3859,1.3859,34172.0],["1986-02-06",1.3859,1.3859,1.3859,1.3859,11391.0],["1986-02-07",1.3906,1.419,1.3906,1.419,63788.0],["1986-02-10",1.4284,1.4379,1.4284,1.4379,15947.0],["1986-02-11",1.4379,1.4474,1.4379,1.4474,26198.0],["1986-02-12",1.4568,1.4947,1.4568,1.4757,102516.0],["1986-02-13",1.4757,1.4757,1.4757,1.4757,3417.0],["1986-02-14",1.4852,1.5136,1.4852,1.5041,34172.0],["1986-02-18",1.5183,1.5325,1.5183,1.5325,30755.0],["1986-02-19",1.5325,1.542,1.5325,1.5372,31894.0],["1986-02-20",1.5372,1.5467,1.5372,1.5467,176555.0],["1986-02-21",1.5467,1.5656,1.542,1.5656,364500.0],["1986-02-24",1.5656,1.5798,1.5609,1.5798,63788.0],["1986-02-25",1.5987,1.6271,1.5987,1.6271,72900.0],["1986-02-26",1.6271,1.717,1.6176,1.717,542194.0],["1986-02-27",1.7122,1.7122,1.6649,1.6649,153773.0],["1986-02-28",1.6649,1.7312,1.6649,1.7122,164025.0],["1986-03-03",1.6981,1.6981,1.6839,1.6839,17086.0],["1986-03-04",1.6697,1.6697,1.6224,1.646,182250.0],["1986-03-05",1.646,1.6744,1.646,1.6649,36450.0],["1986-03-06",1.6649,1.6744,1.6649,1.6649,63788.0],["1986-03-07",1.6649,1.6744,1.6555,1.6649,136688.0],["1986-03-10",1.6555,1.6555,1.6318,1.6318,9113.0],["1986-03-11",1.6318,1.6413,1.5987,1.5987,123019.0],["1986-03-12",1.5987,1.6176,1.5703,1.5703,544472.0],["1986-03-13",1.5703,1.5893,1.5703,1.5703,45563.0],["1986-03-14",1.5893,1.6082,1.5893,1.6082,77456.0],["1986-03-17",1.6129,1.6224,1.6129,1.6224,31894.0],["1986-03-18",1.6271,1.6981,1.6271,1.6886,66066.0],["1986-03-19",1.6744,1.6744,1.6649,1.6649,11391.0],["1986-03-20",1.6649,1.6649,1.6649,1.6649,3417.0],["1986-03-21",1.6649,1.6744,1.6413,1.6744,59231.0],["1986-03-24",1.6744,1.6886,1.6555,1.6555,68344.0],["1986-03-25",1.646,1.646,1.6318,1.6318,25059.0],["1986-03-26",1.6271,1.6271,1.6271,1.6271,22781.0],["1986-03-27",1.646,1.6886,1.646,1.6649,118463.0],["1986-03-31",1.6649,1.6649,1.6508,1.6649,47841.0],["1986-04-01",1.6649,1.6649,1.646,1.646,109350.0],["1986-04-02",1.646,1.646,1.6318,1.6318,11391.0],["1986-04-03",1.6318,1.6413,1.6224,1.6224,20503.0],["1986-04-04",1.6224,1.6224,1.6082,1.6082,41006.0],["1986-04-07",1.6082,1.6082,1.6082,1.6082,30755.0],["1986-04-08",1.6082,1.6271,1.6082,1.6082,170859.0],["1986-04-09",1.6082,1.6224,1.6082,1.6082,9113.0],["1986-04-10",1.6176,1.6318,1.6176,1.6318,177694.0],["1986-04-11",1.6413,1.6602,1.6413,1.6508,76317.0],["1986-04-14",1.646,1.646,1.6082,1.6082,177694.0],["1986-04-15",1.6035,1.6035,1.6035,1.6035,35311.0],["1986-04-16",1.6035,1.6082,1.5893,1.6082,79734.0],["1986-04-17",1.6035,1.6035,1.5845,1.6035,48980.0],["1986-04-18",1.6035,1.6035,1.5893,1.6035,18225.0],["1986-04-21",1.5893,1.5893,1.5656,1.5656,9113.0],["1986-04-22",1.5656,1.5703,1.5656,1.5656,58092.0],["1986-04-23",1.5656,1.5703,1.5609,1.5703,34172.0],["1986-04-24",1.5703,1.5751,1.5656,1.5656,20503.0],["1986-04-25",1.5609,1.5609,1.5562,1.5562,21642.0],["1986-04-28",1.5562,1.5562,1.542,1.542,17086.0],["1986-04-29",1.542,1.542,1.5325,1.542,2278.0],["1986-04-30",1.5372,1.5372,1.5183,1.5183,45563.0],["1986-05-01",1.5041,1.5041,1.4899,1.4899,17086.0],["1986-05-02",1.4899,1.4899,1.4899,1.4899,6834.0],["1986-05-05",1.4899,1.4947,1.4852,1.4947,41006.0],["1986-05-06",1.4947,1.4947,1.4805,1.4852,22781.0],["1986-05-07",1.4852,1.4947,1.4852,1.4947,88847.0],["1986-05-08",1.4947,1.4947,1.4899,1.4947,45563.0],["1986-05-09",1.4899,1.4899,1.4899,1.4899,34172.0],["1986-05-12",1.4899,1.4899,1.4899,1.4899,2278.0],["1986-05-13",1.4899,1.4899,1.4852,1.4852,13669.0],["1986-05-14",1.4852,1.4852,1.4805,1.4805,9113.0],["1986-05-15",1.4805,1.4805,1.471,1.471,25059.0],["1986-05-16",1.4568,1.4568,1.4474,1.4521,48980.0],["1986-05-19",1.4521,1.4521,1.4474,1.4521,4556.0],["1986-05-20",1.4521,1.4521,1.4379,1.4521,22781.0],["1986-05-21",1.4521,1.4521,1.4521,1.4521,0.0],["1986-05-22",1.4521,1.4568,1.4426,1.4521,112767.0],["1986-05-23",1.4568,1.4568,1.4568,1.4568,56953.0],["1986-05-27",1.4568,1.4994,1.4568,1.4994,170859.0],["1986-05-28",1.5183,1.523,1.5183,1.523,7973.0],["1986-05-29",1.523,1.5325,1.5183,1.5183,18225.0],["1986-05-30",1.5041,1.5041,1.4994,1.4994,18225.0],["1986-06-02",1.4994,1.5041,1.4994,1.4994,31894.0],["1986-06-03",1.4994,1.4994,1.4994,1.4994,1139.0],["1986-06-04",1.4994,1.5136,1.4994,1.4994,9113.0],["1986-06-05",1.4899,1.4899,1.4379,1.4426,80873.0],["1986-06-06",1.4332,1.4332,1.419,1.419,56953.0],["1986-06-09",1.419,1.4332,1.4048,1.4095,62648.0],["1986-06-10",1.419,1.4332,1.419,1.4332,29616.0],["1986-06-11",1.4332,1.4379,1.4332,1.4332,6834.0],["1986-06-12",1.4379,1.4616,1.4379,1.4474,113906.0],["1986-06-13",1.4474,1.4757,1.4426,1.4757,99098.0],["1986-06-16",1.4852,1.4852,1.4852,1.4852,12530.0],["1986-06-17",1.4899,1.4899,1.4899,1.4899,61509.0],["1986-06-18",1.4947,1.5136,1.4947,1.4947,68344.0],["1986-06-19",1.4899,1.4899,1.4899,1.4899,4556.0],["1986-06-20",1.4852,1.4852,1.471,1.471,71761.0],["1986-06-23",1.471,1.4757,1.4616,1.4757,13669.0],["1986-06-24",1.4757,1.4757,1.4616,1.4757,38728.0],["1986-06-25",1.4852,1.4947,1.4852,1.4852,104794.0],["1986-06-26",1.4852,1.4852,1.4805,1.4805,6834.0],["1986-06-27",1.4852,1.4852,1.4852,1.4852,11391.0],["1986-06-30",1.4947,1.4947,1.4947,1.4947,84291.0],["1986-07-01",1.4947,1.5041,1.4947,1.5041,357666.0],["1986-07-02",1.5136,1.5183,1.5136,1.5136,3417.0],["1986-07-03",1.5041,1.5041,1.4947,1.5041,18225.0],["1986-07-07",1.4947,1.4947,1.4757,1.4757,12530.0],["1986-07-08",1.4757,1.4757,1.4616,1.4616,30755.0],["1986-07-09",1.471,1.4757,1.471,1.4757,6834.0],["1986-07-10",1.4757,1.4805,1.4616,1.4805,26198.0],["1986-07-11",1.4805,1.4805,1.4805,1.4805,34172.0],["1986-07-14",1.4805,1.4947,1.4805,1.4852,45563.0],["1986-07-15",1.4379,1.4379,1.419,1.419,75178.0],["1986-07-16",1.4284,1.4332,1.4284,1.4284,13669.0],["1986-07-17",1.4284,1.4284,1.4284,1.4284,7973.0],["1986-07-18",1.4332,1.4474,1.4332,1.4474,11391.0],["1986-07-21",1.4474,1.4474,1.4474,1.4474,0.0],["1986-07-22",1.4474,1.4568,1.4474,1.4474,293878.0],["1986-07-23",1.4426,1.4426,1.4332,1.4332,67205.0],["1986-07-24",1.4284,1.4284,1.419,1.419,13669.0],["1986-07-25",1.419,1.419,1.419,1.419,4556.0],["1986-07-28",1.419,1.419,1.3906,1.3906,45563.0],["1986-07-29",1.3906,1.3906,1.3149,1.3149,108211.0],["1986-07-30",1.3197,1.3291,1.3197,1.3291,54675.0],["1986-07-31",1.3244,1.3244,1.3055,1.3055,13669.0],["1986-08-01",1.3055,1.3055,1.2865,1.2865,22781.0],["1986-08-04",1.2865,1.2865,1.2865,1.2865,7973.0],["1986-08-05",1.2913,1.2913,1.2913,1.2913,129853.0],["1986-08-06",1.2913,1.3055,1.2913,1.2913,12530.0],["1986-08-07",1.3055,1.3244,1.3055,1.3244,18225.0],["1986-08-08",1.3244,1.3244,1.3244,1.3244,0.0],["1986-08-11",1.3244,1.3244,1.3244,1.3244,9113.0],["1986-08-12",1.3149,1.3149,1.3149,1.3149,43284.0],["1986-08-13",1.3055,1.3055,1.3055,1.3055,4556.0],["1986-08-14",1.3007,1.3007,1.2629,1.2676,79734.0],["1986-08-15",1.2676,1.2771,1.2629,1.2771,7973.0],["1986-08-18",1.2818,1.3055,1.2818,1.3055,109350.0],["1986-08-19",1.3149,1.3338,1.3149,1.3244,21642.0],["1986-08-20",1.3244,1.3528,1.3244,1.3528,18225.0],["1986-08-21",1.3528,1.3622,1.3433,1.3622,82013.0],["1986-08-22",1.3622,1.3622,1.3622,1.3622,1139.0],["1986-08-25",1.3622,1.3717,1.3622,1.3622,48980.0],["1986-08-26",1.3622,1.3717,1.348,1.348,9113.0],["1986-08-27",1.348,1.3528,1.3149,1.3149,193641.0],["1986-08-28",1.3055,1.3055,1.2771,1.2865,79734.0],["1986-08-29",1.2865,1.2865,1.2865,1.2865,0.0],["1986-09-02",1.2865,1.2913,1.2818,1.2818,18225.0],["1986-09-03",1.2818,1.2818,1.2818,1.2818,22781.0],["1986-09-04",1.2818,1.3244,1.2818,1.3244,309825.0],["1986-09-05",1.3338,1.3528,1.3338,1.3528,36450.0],["1986-09-08",1.3528,1.3622,1.348,1.3622,6834.0],["1986-09-09",1.367,1.3906,1.367,1.3906,35311.0],["1986-09-10",1.3906,1.3906,1.3764,1.3859,86569.0],["1986-09-11",1.3859,1.3906,1.348,1.348,427148.0],["1986-09-12",1.3338,1.3338,1.3244,1.3244,6834.0],["1986-09-15",1.3244,1.3433,1.3149,1.3244,53536.0],["1986-09-16",1.3244,1.3244,1.3007,1.3007,62648.0],["1986-09-17",1.2865,1.2865,1.2865,1.2865,34172.0],["1986-09-18",1.2865,1.2865,1.2771,1.2771,31894.0],["1986-09-19",1.2771,1.2865,1.2298,1.2298,263123.0],["1986-09-22",1.2392,1.244,1.2392,1.2392,6834.0],["1986-09-23",1.2392,1.2487,1.2298,1.2298,18225.0],["1986-09-24",1.2203,1.2203,1.2156,1.2203,63788.0],["1986-09-25",1.2203,1.2392,1.2203,1.2392,121880.0],["1986-09-26",1.2392,1.2487,1.2392,1.2487,6834.0],["1986-09-29",1.244,1.244,1.244,1.244,4556.0],["1986-09-30",1.244,1.244,1.244,1.244,1139.0],["1986-10-01",1.244,1.2487,1.2392,1.2392,104794.0],["1986-10-02",1.2298,1.2298,1.2203,1.2203,25059.0],["1986-10-03",1.2203,1.2392,1.2203,1.2392,17086.0],["1986-10-06",1.2487,1.2629,1.2487,1.2629,13669.0],["1986-10-07",1.2629,1.2676,1.2629,1.2676,13669.0],["1986-10-08",1.2771,1.2771,1.2771,1.2771,27338.0],["1986-10-09",1.2676,1.2676,1.2629,1.2629,2278.0],["1986-10-10",1.2582,1.2582,1.244,1.244,12530.0],["1986-10-13",1.2487,1.2629,1.2487,1.2629,22781.0],["1986-10-14",1.2629,1.2629,1.2487,1.2629,382725.0],["1986-10-15",1.2629,1.2629,1.2629,1.2629,4556.0],["1986-10-16",1.2676,1.2771,1.2676,1.2676,38728.0],["1986-10-17",1.2676,1.2771,1.2298,1.2487,95681.0],["1986-10-20",1.2487,1.2676,1.2487,1.2487,71761.0],["1986-10-21",1.2487,1.2487,1.2345,1.2487,20503.0],["1986-10-22",1.2392,1.2392,1.2298,1.2298,36450.0],["1986-10-23",1.2298,1.2629,1.2298,1.2629,31894.0],["1986-10-24",1.2629,1.2629,1.2392,1.2629,35311.0],["1986-10-27",1.2629,1.2629,1.2629,1.2629,2278.0],["1986-10-28",1.2629,1.2629,1.2629,1.2629,0.0],["1986-10-29",1.2676,1.2818,1.2676,1.2676,34172.0],["1986-10-30",1.2771,1.2913,1.2771,1.2865,17086.0],["1986-10-31",1.2865,1.3007,1.2771,1.2865,29616.0],["1986-11-03",1.2818,1.2818,1.2771,1.2771,95681.0],["1986-11-04",1.2818,1.3149,1.2818,1.3055,95681.0],["1986-11-05",1.3102,1.3433,1.3102,1.3433,21642.0],["1986-11-06",1.3291,1.3291,1.3007,1.3007,71761.0],["1986-11-07",1.3007,1.3007,1.2865,1.2865,11391.0],["1986-11-10",1.2865,1.2865,1.2771,1.2865,9113.0],["1986-11-11",1.2865,1.3149,1.2818,1.3149,25059.0],["1986-11-12",1.3055,1.3055,1.3007,1.3055,17086.0],["1986-11-13",1.3007,1.3007,1.2771,1.2818,43284.0],["1986-11-14",1.2818,1.2865,1.2724,1.2724,36450.0],["1986-11-17",1.2724,1.2724,1.2676,1.2676,9113.0],["1986-11-18",1.2724,1.2865,1.2724,1.2724,36450.0],["1986-11-19",1.2724,1.2724,1.2392,1.244,41006.0],["1986-11-20",1.2487,1.2865,1.2487,1.2865,45563.0],["1986-11-21",1.2818,1.2818,1.244,1.2487,2464931.0],["1986-11-24",1.2487,1.2582,1.244,1.2582,20503.0],["1986-11-25",1.244,1.244,1.244,1.244,89986.0],["1986-11-26",1.2487,1.2676,1.2487,1.2676,241481.0],["1986-11-28",1.2771,1.2818,1.2771,1.2818,36450.0],["1986-12-01",1.2818,1.2818,1.2724,1.2724,97959.0],["1986-12-02",1.2724,1.2865,1.2724,1.2865,26198.0],["1986-12-03",1.2865,1.3055,1.2865,1.3007,62648.0],["1986-12-04",1.2865,1.2865,1.2487,1.2487,95681.0],["1986-12-05",1.2487,1.2629,1.2345,1.2629,68344.0],["1986-12-08",1.2487,1.2487,1.2392,1.2487,27338.0],["1986-12-09",1.2487,1.2487,1.244,1.244,63788.0],["1986-12-10",1.244,1.2629,1.2345,1.2582,21642.0],["1986-12-11",1.2582,1.2676,1.244,1.244,18225.0],["1986-12-12",1.244,1.2487,1.2392,1.2392,54675.0],["1986-12-15",1.2298,1.2298,1.2156,1.2156,213005.0],["1986-12-16",1.2156,1.2203,1.1778,1.2156,264263.0],["1986-12-17",1.2156,1.2298,1.2156,1.2298,177694.0],["1986-12-18",1.2298,1.2298,1.2203,1.2203,15947.0],["1986-12-19",1.2298,1.2865,1.2298,1.2865,177694.0],["1986-12-22",1.2865,1.2865,1.2724,1.2865,36450.0],["1986-12-23",1.2865,1.2865,1.2487,1.2676,94542.0],["1986-12-24",1.2771,1.2865,1.2771,1.2865,22781.0],["1986-12-26",1.2865,1.2865,1.2818,1.2818,18225.0],["1986-12-29",1.2818,1.2818,1.2676,1.2771,67205.0],["1986-12-30",1.2724,1.2724,1.2629,1.2629,578644.0],["1986-12-31",1.2629,1.2676,1.2629,1.2629,259706.0],["1987-01-02",1.2629,1.2771,1.2582,1.2724,72900.0],["1987-01-05",1.2724,1.3055,1.2629,1.3055,387281.0],["1987-01-06",1.3055,1.3102,1.2865,1.3055,255150.0],["1987-01-07",1.3149,1.3291,1.3149,1.3291,22781.0],["1987-01-08",1.3291,1.3528,1.3244,1.3528,31894.0],["1987-01-09",1.3528,1.3528,1.348,1.348,22781.0],["1987-01-12",1.3528,1.3528,1.3528,1.3528,4556.0],["1987-01-13",1.3528,1.3622,1.348,1.3575,18225.0],["1987-01-14",1.3528,1.3528,1.348,1.348,48980.0],["1987-01-15",1.3528,1.3622,1.3528,1.3622,4556.0],["1987-01-16",1.3622,1.3717,1.3528,1.3575,86569.0],["1987-01-19",1.3575,1.3717,1.3528,1.3622,59231.0],["1987-01-20",1.367,1.3906,1.367,1.3717,45563.0],["1987-01-21",1.367,1.367,1.3575,1.3622,50119.0],["1987-01-22",1.3622,1.367,1.348,1.348,153773.0],["1987-01-23",1.348,1.3622,1.348,1.348,173138.0],["1987-01-26",1.348,1.3528,1.348,1.3528,176555.0],["1987-01-27",1.348,1.348,1.3244,1.3244,11391.0],["1987-01-28",1.3244,1.3244,1.3244,1.3244,2278.0],["1987-01-29",1.3149,1.3149,1.3102,1.3102,4556.0],["1987-01-30",1.3102,1.3338,1.3007,1.3338,52397.0],["1987-02-02",1.3338,1.348,1.3291,1.3291,136688.0],["1987-02-03",1.3291,1.3338,1.3149,1.3149,486380.0],["1987-02-04",1.3149,1.3433,1.3149,1.3433,387281.0],["1987-02-05",1.3528,1.3764,1.3528,1.3717,59231.0],["1987-02-06",1.3717,1.419,1.3717,1.4095,140105.0],["1987-02-09",1.4001,1.4001,1.3859,1.3906,45563.0],["1987-02-10",1.3906,1.3906,1.367,1.3906,1178930.0],["1987-02-11",1.3906,1.3906,1.3906,1.3906,4556.0],["1987-02-12",1.3953,1.4001,1.3953,1.3953,9113.0],["1987-02-13",1.4001,1.4379,1.4001,1.4379,45563.0],["1987-02-17",1.4379,1.4379,1.4284,1.4379,34172.0],["1987-02-18",1.4379,1.4379,1.419,1.4379,47841.0],["1987-02-19",1.4379,1.4568,1.4332,1.4568,145800.0],["1987-02-20",1.471,1.4757,1.471,1.4757,6834.0],["1987-02-23",1.4757,1.4757,1.4568,1.471,325772.0],["1987-02-24",1.4616,1.4616,1.4616,1.4616,4556.0],["1987-02-25",1.4616,1.4852,1.4616,1.4757,27338.0],["1987-02-26",1.4757,1.4757,1.4757,1.4757,11391.0],["1987-02-27",1.4757,1.4757,1.471,1.4757,107072.0],["1987-03-02",1.4757,1.5041,1.471,1.4852,93403.0],["1987-03-03",1.4852,1.4947,1.4805,1.4852,27338.0],["1987-03-04",1.4805,1.4805,1.4001,1.4001,143522.0],["1987-03-05",1.3953,1.3953,1.3244,1.3338,53536.0],["1987-03-06",1.3433,1.3764,1.3433,1.3764,41006.0],["1987-03-09",1.3764,1.3764,1.367,1.3764,9113.0],["1987-03-10",1.3764,1.4095,1.3717,1.4095,149217.0],["1987-03-11",1.4095,1.4284,1.3906,1.3953,68344.0],["1987-03-12",1.4048,1.4048,1.4048,1.4048,2278.0],["1987-03-13",1.3953,1.3953,1.3859,1.3906,86569.0],["1987-03-16",1.3906,1.3906,1.3717,1.3717,11391.0],["1987-03-17",1.3717,1.3717,1.3622,1.3622,9113.0],["1987-03-18",1.3622,1.3622,1.3622,1.3622,31894.0],["1987-03-19",1.3528,1.3528,1.3433,1.3433,18225.0],["1987-03-20",1.3433,1.3433,1.3433,1.3433,120741.0],["1987-03-23",1.3433,1.3575,1.3338,1.348,325772.0],["1987-03-24",1.348,1.3528,1.348,1.348,11391.0],["1987-03-25",1.348,1.3575,1.348,1.348,35311.0],["1987-03-26",1.348,1.3906,1.3291,1.3906,1754156.0],["1987-03-27",1.4001,1.419,1.4001,1.4001,141244.0],["1987-03-30",1.4001,1.4001,1.3764,1.3764,21642.0],["1987-03-31",1.3764,1.3859,1.3528,1.3859,45563.0],["1987-04-01",1.3859,1.4048,1.3717,1.4048,99098.0],["1987-04-02",1.4143,1.4616,1.4143,1.4616,116184.0],["1987-04-03",1.4568,1.4568,1.4521,1.4568,6834.0],["1987-04-06",1.4568,1.4568,1.4521,1.4568,15947.0],["1987-04-07",1.4474,1.4474,1.4379,1.4379,43284.0],["1987-04-08",1.4332,1.4332,1.4332,1.4332,4556.0],["1987-04-09",1.4332,1.4332,1.4143,1.4143,20503.0],["1987-04-10",1.4048,1.4048,1.3859,1.3859,22781.0],["1987-04-13",1.3859,1.4001,1.3859,1.3906,202753.0],["1987-04-14",1.3764,1.3764,1.3528,1.3575,113906.0],["1987-04-15",1.3575,1.3622,1.3338,1.3338,116184.0],["1987-04-16",1.348,1.3622,1.348,1.3575,282488.0],["1987-04-20",1.3575,1.3575,1.3244,1.3291,34172.0],["1987-04-21",1.3433,1.3575,1.3433,1.3575,89986.0],["1987-04-22",1.348,1.348,1.3433,1.3433,11391.0],["1987-04-23",1.3433,1.348,1.3055,1.348,103655.0],["1987-04-24",1.348,1.3622,1.3433,1.3528,184528.0],["1987-04-27",1.3528,1.3622,1.348,1.3575,150356.0],["1987-04-28",1.3622,1.3717,1.3622,1.3717,3417.0],["1987-04-29",1.3764,1.3906,1.3764,1.3906,7973.0],["1987-04-30",1.3906,1.3906,1.3859,1.3859,9113.0],["1987-05-01",1.3906,1.4095,1.3906,1.4095,15947.0],["1987-05-04",1.4095,1.4095,1.4001,1.4001,13669.0],["1987-05-05",1.4001,1.4143,1.3953,1.4143,35311.0],["1987-05-06",1.4332,1.4379,1.4332,1.4332,396394.0],["1987-05-07",1.4332,1.4332,1.4332,1.4332,0.0],["1987-05-08",1.419,1.419,1.419,1.419,141244.0],["1987-05-11",1.419,1.4426,1.419,1.4379,35311.0],["1987-05-12",1.4379,1.4568,1.4379,1.4379,104794.0],["1987-05-13",1.4521,1.4568,1.4521,1.4568,18225.0],["1987-05-14",1.4568,1.4568,1.4379,1.4379,323494.0],["1987-05-15",1.4379,1.4474,1.4332,1.4332,100238.0],["1987-05-18",1.419,1.419,1.4143,1.4143,18225.0],["1987-05-19",1.4001,1.4001,1.3906,1.3906,77456.0],["1987-05-20",1.3906,1.3906,1.3859,1.3906,77456.0],["1987-05-21",1.3906,1.4001,1.3764,1.4001,88847.0],["1987-05-22",1.3953,1.3953,1.3906,1.3953,17086.0],["1987-05-26",1.4001,1.4379,1.4001,1.4379,82013.0],["1987-05-27",1.4379,1.4379,1.4284,1.4284,138966.0],["1987-05-28",1.4284,1.4332,1.419,1.419,26198.0],["1987-05-29",1.4332,1.4332,1.4332,1.4332,29616.0],["1987-06-01",1.419,1.419,1.419,1.419,1139.0],["1987-06-02",1.4284,1.4332,1.4284,1.4284,15947.0],["1987-06-03",1.4284,1.4332,1.419,1.4332,129853.0],["1987-06-04",1.4332,1.4947,1.4332,1.4899,59231.0],["1987-06-05",1.4899,1.5183,1.4899,1.5183,107072.0],["1987-06-08",1.5041,1.5041,1.4805,1.4947,12530.0],["1987-06-09",1.4947,1.4994,1.4947,1.4994,123019.0],["1987-06-10",1.4994,1.5136,1.4994,1.4994,20503.0],["1987-06-11",1.5136,1.542,1.5136,1.542,70622.0],["1987-06-12",1.5325,1.5325,1.5183,1.5325,63788.0],["1987-06-15",1.5325,1.5325,1.5183,1.5278,31894.0],["1987-06-16",1.5278,1.5325,1.5183,1.523,41006.0],["1987-06-17",1.523,1.5325,1.5041,1.5041,7973.0],["1987-06-18",1.5183,1.523,1.5183,1.5183,159469.0],["1987-06-19",1.5183,1.5562,1.5183,1.5562,72900.0],["1987-06-22",1.5562,1.5609,1.5325,1.5325,76317.0],["1987-06-23",1.5325,1.5562,1.5325,1.5467,56953.0],["1987-06-24",1.5467,1.5609,1.5325,1.5562,345136.0],["1987-06-25",1.5562,1.5893,1.5562,1.5893,43284.0],["1987-06-26",1.5893,1.6271,1.5893,1.6224,54675.0],["1987-06-29",1.6271,1.646,1.6271,1.6271,18225.0],["1987-06-30",1.6176,1.6176,1.5562,1.5798,153773.0],["1987-07-01",1.5798,1.5845,1.5656,1.5845,44423.0],["1987-07-02",1.5845,1.5893,1.5656,1.5751,53536.0],["1987-07-06",1.5751,1.6224,1.5703,1.6035,444234.0],["1987-07-07",1.6035,1.6082,1.5798,1.5987,986428.0],["1987-07-08",1.5987,1.6035,1.5798,1.6035,129853.0],["1987-07-09",1.6035,1.6082,1.6035,1.6082,20503.0],["1987-07-10",1.6082,1.6082,1.6082,1.6082,4556.0],["1987-07-13",1.6082,1.6082,1.5798,1.6082,18225.0],["1987-07-14",1.6082,1.6082,1.5987,1.6082,38728.0],["1987-07-15",1.6082,1.6082,1.6082,1.6082,321216.0],["1987-07-16",1.6082,1.6082,1.6082,1.6082,27338.0],["1987-07-17",1.6082,1.6413,1.6035,1.6271,31894.0],["1987-07-20",1.6224,1.6224,1.6035,1.6035,41006.0],["1987-07-21",1.6035,1.6224,1.6035,1.6224,76317.0],["1987-07-22",1.6224,1.6224,1.6082,1.6082,38728.0],["1987-07-23",1.6082,1.6129,1.6035,1.6035,36450.0],["1987-07-24",1.6035,1.6176,1.6035,1.6082,200475.0],["1987-07-27",1.6176,1.646,1.6176,1.646,34172.0],["1987-07-28",1.646,1.6602,1.646,1.646,100238.0],["1987-07-29",1.646,1.646,1.6271,1.6318,45563.0],["1987-07-30",1.6318,1.6413,1.6176,1.6271,41006.0],["1987-07-31",1.6224,1.6224,1.6082,1.6224,27338.0],["1987-08-03",1.6224,1.6224,1.6035,1.6082,191363.0],["1987-08-04",1.6082,1.6224,1.5987,1.5987,175416.0],["1987-08-05",1.5987,1.6224,1.5893,1.6176,52397.0],["1987-08-06",1.6176,1.6271,1.6176,1.6271,85430.0],["1987-08-07",1.6271,1.6271,1.6176,1.6271,17086.0],["1987-08-10",1.6271,1.646,1.5987,1.6035,159469.0],["1987-08-11",1.6035,1.6318,1.5893,1.6224,337163.0],["1987-08-12",1.6176,1.6176,1.6035,1.6035,144661.0],["1987-08-13",1.6035,1.6176,1.6035,1.6035,363361.0],["1987-08-14",1.6035,1.6035,1.5893,1.5893,198197.0],["1987-08-17",1.5893,1.5893,1.5845,1.5845,77456.0],["1987-08-18",1.5845,1.5893,1.5703,1.5703,77456.0],["1987-08-19",1.5703,1.5798,1.5562,1.5798,52397.0],["1987-08-20",1.5798,1.5798,1.5703,1.5798,13669.0],["1987-08-21",1.5798,1.5798,1.5656,1.5656,30755.0],["1987-08-24",1.5609,1.5609,1.5562,1.5562,13669.0],["1987-08-25",1.5562,1.5609,1.542,1.5609,35311.0],["1987-08-26",1.5656,1.5656,1.5656,1.5656,6834.0],["1987-08-27",1.5656,1.5798,1.5609,1.5798,18225.0],["1987-08-28",1.5703,1.5703,1.5467,1.5467,30755.0],["1987-08-31",1.5609,1.5798,1.5609,1.5751,31894.0],["1987-09-01",1.5751,1.5845,1.5467,1.5467,47841.0],["1987-09-02",1.5467,1.5703,1.5325,1.5372,80873.0],["1987-09-03",1.5372,1.5467,1.5325,1.5467,27338.0],["1987-09-04",1.5372,1.5372,1.5278,1.5278,38728.0],["1987-09-08",1.523,1.523,1.4805,1.4805,164025.0],["1987-09-09",1.4805,1.5041,1.4805,1.5041,27338.0],["1987-09-10",1.5183,1.5325,1.5183,1.5325,18225.0],["1987-09-11",1.5325,1.5325,1.523,1.523,6834.0],["1987-09-14",1.5183,1.5183,1.5183,1.5183,1139.0],["1987-09-15",1.5183,1.5183,1.5041,1.5041,9113.0],["1987-09-16",1.4947,1.4947,1.4947,1.4947,9113.0],["1987-09-17",1.4994,1.5183,1.4994,1.5183,9113.0],["1987-09-18",1.5183,1.5278,1.5183,1.5183,18225.0],["1987-09-21",1.5183,1.5183,1.5183,1.5183,4556.0],["1987-09-22",1.5041,1.5041,1.4947,1.5041,6834.0],["1987-09-23",1.5041,1.5183,1.4899,1.5183,31894.0],["1987-09-24",1.5278,1.542,1.5278,1.542,11391.0],["1987-09-25",1.5609,1.5751,1.5609,1.5656,76317.0],["1987-09-28",1.5751,1.6082,1.5751,1.6035,104794.0],["1987-09-29",1.6082,1.6082,1.6082,1.6082,12530.0],["1987-09-30",1.6082,1.6129,1.6035,1.6082,97959.0],["1987-10-01",1.6082,1.6129,1.6082,1.6129,17086.0],["1987-10-02",1.6129,1.6129,1.6129,1.6129,0.0],["1987-10-05",1.6035,1.6035,1.5893,1.5893,26198.0],["1987-10-06",1.5798,1.5798,1.5562,1.5562,91125.0],["1987-10-07",1.542,1.542,1.5325,1.5325,144661.0],["1987-10-08",1.5278,1.5278,1.523,1.523,109350.0],["1987-10-09",1.523,1.523,1.5183,1.5183,104794.0],["1987-10-12",1.5183,1.5183,1.5183,1.5183,54675.0],["1987-10-13",1.5183,1.542,1.5183,1.5372,22781.0],["1987-10-14",1.5325,1.5325,1.5183,1.5183,72900.0],["1987-10-15",1.4994,1.4994,1.4757,1.4757,11391.0],["1987-10-16",1.471,1.471,1.3906,1.3906,179972.0],["1987-10-19",1.3528,1.3528,1.3007,1.3007,67205.0],["1987-10-20",1.3007,1.3149,1.2156,1.2156,318938.0],["1987-10-21",1.2345,1.2771,1.2345,1.244,50119.0],["1987-10-22",1.2298,1.2298,1.2156,1.2203,109350.0],["1987-10-23",1.2203,1.2392,1.1919,1.2392,63788.0],["1987-10-26",1.2156,1.2156,1.1872,1.2014,54675.0],["1987-10-27",1.1919,1.1919,1.1636,1.1636,250594.0],["1987-10-28",1.1541,1.1541,1.1446,1.1446,230091.0],["1987-10-29",1.1541,1.1778,1.1541,1.1778,880495.0],["1987-10-30",1.1825,1.1919,1.1825,1.1919,803039.0],["1987-11-02",1.2014,1.2014,1.2014,1.2014,20503.0],["1987-11-03",1.2014,1.2014,1.1919,1.2014,15947.0],["1987-11-04",1.1825,1.1825,1.1778,1.1825,11391.0],["1987-11-05",1.1778,1.2109,1.1778,1.2109,481823.0],["1987-11-06",1.2203,1.2392,1.2203,1.2392,89986.0],["1987-11-09",1.2392,1.2392,1.1868,1.2011,55814.0],["1987-11-10",1.2011,1.2059,1.1964,1.1964,23920.0],["1987-11-11",1.1964,1.2059,1.1964,1.1964,11391.0],["1987-11-12",1.2154,1.2345,1.2154,1.2345,53536.0],["1987-11-13",1.2392,1.2488,1.2392,1.2488,26198.0],["1987-11-16",1.2583,1.2583,1.2488,1.2488,47841.0],["1987-11-17",1.2488,1.2488,1.2488,1.2488,10252.0],["1987-11-18",1.2774,1.2821,1.2631,1.2631,213005.0],["1987-11-19",1.2726,1.2726,1.2631,1.2631,309825.0],["1987-11-20",1.2726,1.2726,1.2631,1.2631,22781.0],["1987-11-23",1.2631,1.2631,1.2583,1.2583,38728.0],["1987-11-24",1.2583,1.2774,1.2583,1.2631,127575.0],["1987-11-25",1.2726,1.2726,1.2631,1.2631,42145.0],["1987-11-27",1.2631,1.2631,1.2631,1.2631,20503.0],["1987-11-30",1.2583,1.2583,1.244,1.244,44423.0],["1987-12-01",1.244,1.244,1.2249,1.2249,34172.0],["1987-12-02",1.2345,1.2392,1.2345,1.2392,18225.0],["1987-12-03",1.2488,1.2488,1.2392,1.2392,91125.0],["1987-12-04",1.2297,1.2297,1.2107,1.2107,71761.0],["1987-12-07",1.2107,1.2107,1.2011,1.2011,28477.0],["1987-12-08",1.2011,1.2107,1.2011,1.2107,36450.0],["1987-12-09",1.1964,1.244,1.1964,1.244,193641.0],["1987-12-10",1.2297,1.2488,1.2297,1.244,11391.0],["1987-12-11",1.2345,1.2488,1.2345,1.2392,130992.0],["1987-12-14",1.2488,1.2678,1.2488,1.2678,28477.0],["1987-12-15",1.2583,1.2964,1.2488,1.2964,592313.0],["1987-12-16",1.2964,1.3155,1.2869,1.3155,74039.0],["1987-12-17",1.3346,1.3346,1.3346,1.3346,12530.0],["1987-12-18",1.325,1.3536,1.325,1.3536,45563.0],["1987-12-21",1.3441,1.3536,1.3441,1.3536,33033.0],["1987-12-22",1.3632,1.3727,1.3632,1.3727,55814.0],["1987-12-23",1.3918,1.4013,1.3918,1.4013,19364.0],["1987-12-24",1.4013,1.4013,1.3918,1.3918,17086.0],["1987-12-28",1.4013,1.4108,1.4013,1.4108,74039.0],["1987-12-29",1.4204,1.4299,1.3918,1.4108,430566.0],["1987-12-30",1.4108,1.4394,1.4108,1.4394,29616.0],["1987-12-31",1.4394,1.449,1.4299,1.4394,97959.0],["1988-01-04",1.4442,1.468,1.4442,1.468,44423.0],["1988-01-05",1.4871,1.5062,1.4871,1.5062,30755.0],["1988-01-06",1.5062,1.5157,1.5062,1.5109,103655.0],["1988-01-07",1.5205,1.5252,1.5205,1.5252,34172.0],["1988-01-08",1.5157,1.5348,1.5157,1.53,25059.0],["1988-01-11",1.5252,1.53,1.5157,1.5252,377030.0],["1988-01-12",1.5252,1.5252,1.5157,1.5157,34172.0],["1988-01-13",1.5157,1.5157,1.5157,1.5157,677742.0],["1988-01-14",1.5157,1.5157,1.5157,1.5157,43284.0],["1988-01-15",1.5205,1.5205,1.5205,1.5205,224395.0],["1988-01-18",1.5205,1.5205,1.5205,1.5205,0.0],["1988-01-19",1.5157,1.5157,1.4966,1.5062,76317.0],["1988-01-20",1.5062,1.5062,1.5062,1.5062,59231.0],["1988-01-21",1.5062,1.5634,1.5062,1.5634,68344.0],["1988-01-22",1.5729,1.6539,1.5729,1.6539,105933.0],["1988-01-25",1.6444,1.6778,1.6444,1.6778,56953.0],["1988-01-26",1.6587,1.6778,1.6444,1.6778,178833.0],["1988-01-27",1.6682,1.6873,1.6682,1.6825,284766.0],["1988-01-28",1.6778,1.6873,1.6778,1.6825,38728.0],["1988-01-29",1.7159,1.7492,1.7064,1.7397,764311.0],["1988-02-01",1.7778,1.8207,1.754,1.7635,153773.0],["1988-02-02",1.754,1.7778,1.7445,1.7778,43284.0],["1988-02-03",1.7635,1.7635,1.7159,1.7254,449930.0],["1988-02-04",1.7159,1.7159,1.6873,1.6968,35311.0],["1988-02-05",1.7064,1.7064,1.673,1.673,70622.0],["1988-02-08",1.6317,1.6317,1.6029,1.6029,193641.0],["1988-02-09",1.6125,1.6125,1.5933,1.6125,182250.0],["1988-02-10",1.6125,1.6365,1.6125,1.6365,610538.0],["1988-02-11",1.6413,1.6845,1.6413,1.6749,160608.0],["1988-02-12",1.7037,1.7469,1.6893,1.7469,222117.0],["1988-02-16",1.7373,1.7709,1.7277,1.7709,250594.0],["1988-02-17",1.7709,1.7709,1.7421,1.7421,215283.0],["1988-02-18",1.7373,1.7469,1.7277,1.7277,133270.0],["1988-02-19",1.7181,1.7277,1.7085,1.7133,23920.0],["1988-02-22",1.7037,1.7037,1.6797,1.6893,150356.0],["1988-02-23",1.6989,1.7421,1.6989,1.7421,309825.0],["1988-02-24",1.7565,1.8525,1.7565,1.8429,190223.0],["1988-02-25",1.8429,1.8525,1.8333,1.8525,22781.0],["1988-02-26",1.8429,1.8621,1.8429,1.8477,44423.0],["1988-02-29",1.8477,1.8573,1.8429,1.8429,63788.0],["1988-03-01",1.8333,1.8333,1.8141,1.8189,120741.0],["1988-03-02",1.8333,1.8525,1.8237,1.8333,123019.0],["1988-03-03",1.8429,1.8429,1.7853,1.7853,96820.0],["1988-03-04",1.7853,1.7853,1.7661,1.7661,179972.0],["1988-03-07",1.7661,1.7853,1.7661,1.7661,214144.0],["1988-03-08",1.7757,1.8045,1.7661,1.8045,195919.0],["1988-03-09",1.7949,1.8093,1.7949,1.7997,198197.0],["1988-03-10",1.8045,1.8141,1.7997,1.7997,110489.0],["1988-03-11",1.8045,1.8045,1.7949,1.7997,5695.0],["1988-03-14",1.8141,1.8189,1.8045,1.8045,102516.0],["1988-03-15",1.8237,1.8621,1.8141,1.8621,109350.0],["1988-03-16",1.8621,1.8909,1.8621,1.8813,236925.0],["1988-03-17",1.8813,1.9197,1.8813,1.8813,135548.0],["1988-03-18",1.8909,1.9053,1.8861,1.8861,76317.0],["1988-03-21",1.8957,1.9149,1.8957,1.9005,141244.0],["1988-03-22",1.9101,1.9293,1.9053,1.9293,102516.0],["1988-03-23",1.9245,1.9293,1.9197,1.9293,96820.0],["1988-03-24",1.9293,1.9293,1.9245,1.9245,14808.0],["1988-03-25",1.9245,1.9293,1.9245,1.9293,25059.0],["1988-03-28",1.9245,1.9581,1.9197,1.9581,178833.0],["1988-03-29",1.9485,1.9485,1.9293,1.9485,53536.0],["1988-03-30",1.9581,1.9725,1.9581,1.9725,51258.0],["1988-03-31",1.9629,1.9677,1.9581,1.9677,39867.0],["1988-04-04",1.9629,1.9677,1.9581,1.9581,27338.0],["1988-04-05",1.9581,1.9581,1.9581,1.9581,83152.0],["1988-04-06",1.9581,1.9964,1.9581,1.9964,215283.0],["1988-04-07",2.006,2.0156,1.9964,2.0156,543333.0],["1988-04-08",2.0252,2.0924,2.0252,2.0924,168581.0],["1988-04-11",2.1404,2.2364,2.1308,2.2364,489797.0],["1988-04-12",2.2364,2.2652,2.2268,2.2508,946561.0],["1988-04-13",2.2556,2.2556,2.2172,2.2364,148078.0],["1988-04-14",2.2124,2.2124,2.1884,2.198,133270.0],["1988-04-15",2.198,2.2076,2.1932,2.1932,454486.0],["1988-04-18",2.1932,2.1932,2.1884,2.1884,26198.0],["1988-04-19",2.1788,2.1788,2.1596,2.1596,555863.0],["1988-04-20",2.15,2.1836,2.15,2.1788,137827.0],["1988-04-21",2.1836,2.2172,2.1836,2.2028,203892.0],["1988-04-22",2.198,2.2028,2.1884,2.2028,152634.0],["1988-04-25",2.2124,2.2604,2.2028,2.246,78595.0],["1988-04-26",2.2556,2.2604,2.246,2.246,17086.0],["1988-04-27",2.2364,2.246,2.2364,2.2412,70622.0],["1988-04-28",2.2412,2.2412,2.2172,2.2172,74039.0],["1988-04-29",2.2076,2.2076,2.174,2.174,77456.0],["1988-05-02",2.1788,2.1788,2.1596,2.1644,39867.0],["1988-05-03",2.1788,2.1884,2.1788,2.1884,82013.0],["1988-05-04",2.1788,2.1788,2.1644,2.174,30755.0],["1988-05-05",2.1692,2.1788,2.1404,2.1404,35311.0],["1988-05-06",2.1308,2.1308,2.0924,2.0924,21642.0],["1988-05-09",2.0924,2.1116,2.0828,2.102,17086.0],["1988-05-10",2.1088,2.1088,2.1088,2.1088,1139.0],["1988-05-11",2.1184,2.1184,2.0847,2.104,39867.0],["1988-05-12",2.1088,2.1088,2.0847,2.0847,27338.0],["1988-05-13",2.104,2.1136,2.104,2.1136,46702.0],["1988-05-16",2.1233,2.1281,2.1184,2.1184,109350.0],["1988-05-17",2.1281,2.1281,2.0991,2.0991,46702.0],["1988-05-18",2.0943,2.0943,2.075,2.075,18225.0],["1988-05-19",2.0654,2.0654,1.9881,2.0171,164025.0],["1988-05-20",2.0123,2.0123,2.0074,2.0074,7973.0],["1988-05-23",2.0074,2.0074,1.9881,2.0026,43284.0],["1988-05-24",2.0026,2.0219,2.0026,2.0123,14808.0],["1988-05-25",2.0219,2.0943,2.0219,2.0847,104794.0],["1988-05-26",2.0847,2.0847,2.0847,2.0847,3417.0],["1988-05-27",2.0943,2.0943,2.075,2.075,14808.0],["1988-05-31",2.0654,2.0654,2.0557,2.0557,4556.0],["1988-06-01",2.0605,2.0847,2.0605,2.0798,228952.0],["1988-06-02",2.0847,2.0991,2.0847,2.0991,19364.0],["1988-06-03",2.0943,2.0991,2.0895,2.0991,29616.0],["1988-06-06",2.0991,2.1426,2.0774,2.1426,62269.0],["1988-06-07",2.1281,2.1715,2.1208,2.1715,105553.0],["1988-06-08",2.1643,2.2367,2.1643,2.2294,73659.0],["1988-06-09",2.2294,2.2729,2.2294,2.2584,55434.0],["1988-06-10",2.2729,2.2801,2.2294,2.2439,127575.0],["1988-06-13",2.2584,2.3308,2.2511,2.3308,343997.0],["1988-06-14",2.3308,2.4176,2.3308,2.3597,348553.0],["1988-06-15",2.3597,2.3597,2.3163,2.3452,113147.0],["1988-06-16",2.3308,2.3452,2.3163,2.3235,314381.0],["1988-06-17",2.3308,2.3452,2.3235,2.3235,28856.0],["1988-06-20",2.3308,2.3308,2.3163,2.3163,18225.0],["1988-06-21",2.3163,2.3235,2.3163,2.3163,22022.0],["1988-06-22",2.3308,2.4176,2.3308,2.4176,139725.0],["1988-06-23",2.4249,2.4249,2.3887,2.4104,100997.0],["1988-06-24",2.4176,2.4249,2.3959,2.4249,206550.0],["1988-06-27",2.4249,2.4249,2.3814,2.3959,58472.0],["1988-06-28",2.4104,2.4104,2.3525,2.3525,40247.0],["1988-06-29",2.367,2.367,2.3452,2.3525,142763.0],["1988-06-30",2.3597,2.3597,2.3452,2.3597,75938.0],["1988-07-01",2.367,2.367,2.3525,2.367,29616.0],["1988-07-05",2.3597,2.3814,2.3597,2.3814,9113.0],["1988-07-06",2.3742,2.4031,2.3742,2.4031,13669.0],["1988-07-07",2.3887,2.3959,2.3814,2.3814,9872.0],["1988-07-08",2.3814,2.3959,2.3742,2.3887,41766.0],["1988-07-11",2.3959,2.3959,2.3814,2.3887,11391.0],["1988-07-12",2.3814,2.3814,2.3452,2.3452,97959.0],["1988-07-13",2.338,2.338,2.2656,2.2656,113147.0],["1988-07-14",2.2511,2.2511,2.2367,2.2511,149597.0],["1988-07-15",2.2294,2.2367,2.2222,2.2222,157191.0],["1988-07-18",2.2077,2.2294,2.2077,2.2294,82772.0],["1988-07-19",2.2439,2.2729,2.2294,2.2439,69103.0],["1988-07-20",2.2584,2.2729,2.2511,2.2729,32653.0],["1988-07-21",2.2801,2.2801,2.2584,2.2584,54675.0],["1988-07-22",2.2729,2.2729,2.2584,2.2584,62269.0],["1988-07-25",2.2584,2.2801,2.2584,2.2801,10631.0],["1988-07-26",2.2801,2.2801,2.2729,2.2801,138206.0],["1988-07-27",2.2946,2.3018,2.2801,2.2801,21263.0],["1988-07-28",2.2873,2.2873,2.2584,2.2584,67584.0],["1988-07-29",2.2294,2.2294,2.1643,2.2005,148838.0],["1988-08-01",2.2005,2.2005,2.1426,2.1932,47841.0],["1988-08-02",2.1932,2.1932,2.157,2.1932,34172.0],["1988-08-03",2.2005,2.2005,2.1715,2.1715,47081.0],["1988-08-04",2.2005,2.2005,2.1932,2.2005,78975.0],["1988-08-05",2.2005,2.2005,2.1715,2.1715,18984.0],["1988-08-08",2.186,2.2005,2.157,2.2005,122259.0],["1988-08-09",2.2048,2.2339,2.2048,2.2267,148078.0],["1988-08-10",2.2121,2.2121,2.183,2.2121,83531.0],["1988-08-11",2.1976,2.2121,2.1976,2.2121,34172.0],["1988-08-12",2.1976,2.2121,2.1903,2.2121,88088.0],["1988-08-15",2.1976,2.1976,2.0957,2.1175,38728.0],["1988-08-16",2.1175,2.1175,2.0957,2.0957,37969.0],["1988-08-17",2.0884,2.0957,2.0666,2.0666,19744.0],["1988-08-18",2.0375,2.0666,2.0375,2.0375,32653.0],["1988-08-19",2.0375,2.0375,1.9429,1.9938,84291.0],["1988-08-22",2.0084,2.0084,1.9138,1.921,86569.0],["1988-08-23",1.9065,1.921,1.8337,1.8483,289322.0],["1988-08-24",1.8483,1.9065,1.8483,1.9065,165544.0],["1988-08-25",1.9065,1.9065,1.8628,1.8919,54675.0],["1988-08-26",1.9065,1.9429,1.8992,1.9429,21263.0],["1988-08-29",1.9574,1.9574,1.921,1.9356,9113.0],["1988-08-30",1.9356,1.9356,1.9356,1.9356,2278.0],["1988-08-31",1.9356,1.9356,1.8628,1.8628,99478.0],["1988-09-01",1.8628,1.8628,1.8192,1.8483,160988.0],["1988-09-02",1.8628,1.8774,1.8483,1.8628,25059.0],["1988-09-06",1.8919,1.9138,1.8774,1.8774,50878.0],["1988-09-07",1.8774,1.8774,1.841,1.841,16706.0],["1988-09-08",1.8483,1.8992,1.8337,1.8847,277931.0],["1988-09-09",1.8992,1.9065,1.8701,1.8774,80494.0],["1988-09-12",1.8919,1.8992,1.8847,1.8847,99478.0],["1988-09-13",1.8919,1.972,1.8919,1.9429,50878.0],["1988-09-14",1.9574,2.0011,1.9574,1.9647,41006.0],["1988-09-15",1.9502,2.0666,1.9502,2.052,473850.0],["1988-09-16",2.0593,2.0884,2.0593,2.0884,141244.0],["1988-09-19",2.0884,2.0957,2.0666,2.0957,64547.0],["1988-09-20",2.0811,2.1175,2.0811,2.1175,159469.0],["1988-09-21",2.1248,2.1539,2.1248,2.1466,42525.0],["1988-09-22",2.1466,2.1612,2.1466,2.1612,3038.0],["1988-09-23",2.1466,2.1466,2.0957,2.0957,413859.0],["1988-09-26",2.0957,2.0957,2.0957,2.0957,26578.0],["1988-09-27",2.1102,2.1102,2.0739,2.0739,30375.0],["1988-09-28",2.0884,2.0884,2.0811,2.0811,13669.0],["1988-09-29",2.0884,2.0884,2.0447,2.0447,11391.0],["1988-09-30",2.0375,2.0593,2.0375,2.0447,79734.0],["1988-10-03",2.0375,2.0375,2.0229,2.0375,142763.0],["1988-10-04",2.0375,2.0593,2.0375,2.0593,87328.0],["1988-10-05",2.0739,2.0739,2.0375,2.0375,397913.0],["1988-10-06",2.0302,2.0302,2.0302,2.0302,1519.0],["1988-10-07",2.0156,2.0375,2.0156,2.0375,120741.0],["1988-10-10",2.0448,2.0593,2.0448,2.0593,52397.0],["1988-10-11",2.052,2.0666,2.0448,2.052,114666.0],["1988-10-12",2.0447,2.0666,2.0447,2.0447,13669.0],["1988-10-13",2.0448,2.052,2.0448,2.052,57713.0],["1988-10-14",2.0666,2.1102,2.0593,2.0593,244519.0],["1988-10-17",2.0593,2.0957,2.052,2.0957,215663.0],["1988-10-18",2.1102,2.1248,2.1102,2.1102,135169.0],["1988-10-19",2.1175,2.1175,2.0957,2.0957,136688.0],["1988-10-20",2.1102,2.1248,2.1102,2.1248,11391.0],["1988-10-21",2.1248,2.1393,2.1248,2.1248,10631.0],["1988-10-24",2.1248,2.1539,2.1248,2.1466,29616.0],["1988-10-25",2.1393,2.1393,2.1248,2.1248,74419.0],["1988-10-26",2.1248,2.1393,2.1248,2.1393,31894.0],["1988-10-27",2.1393,2.1393,2.1248,2.1248,23541.0],["1988-10-28",2.0957,2.1102,2.0957,2.0957,90366.0],["1988-10-31",2.0957,2.0957,2.0593,2.0593,516375.0],["1988-11-01",2.0448,2.0593,2.0302,2.0375,91884.0],["1988-11-02",2.0375,2.0448,2.0375,2.0375,9872.0],["1988-11-03",2.0375,2.052,2.0375,2.052,5316.0],["1988-11-04",2.0448,2.0593,2.0448,2.052,29616.0],["1988-11-07",2.052,2.052,2.0447,2.0447,50119.0],["1988-11-08",2.0593,2.0593,2.0302,2.0302,64547.0],["1988-11-09",2.0302,2.0448,2.0302,2.0375,24300.0],["1988-11-10",2.0229,2.0593,2.0229,2.052,70622.0],["1988-11-11",2.0375,2.0375,2.0229,2.0375,110869.0],["1988-11-14",2.0345,2.0565,2.0199,2.0199,34931.0],["1988-11-15",2.0199,2.0419,2.0053,2.0419,25059.0],["1988-11-16",2.0272,2.0419,2.0272,2.0272,12909.0],["1988-11-17",2.0419,2.0419,2.0199,2.0419,20503.0],["1988-11-18",2.0272,2.0419,2.0272,2.0272,10631.0],["1988-11-21",2.0419,2.0419,2.0419,2.0419,13669.0],["1988-11-22",2.0272,2.0272,2.0126,2.0126,7594.0],["1988-11-23",1.998,2.0053,1.998,1.998,67584.0],["1988-11-25",1.998,1.998,1.998,1.998,54675.0],["1988-11-28",1.998,1.998,1.998,1.998,12909.0],["1988-11-29",2.0053,2.0053,1.9906,1.9906,18984.0],["1988-11-30",1.9906,2.0053,1.9906,2.0053,9113.0],["1988-12-01",2.0053,2.0126,1.9906,2.0126,64547.0],["1988-12-02",1.998,1.998,1.9906,1.9906,10631.0],["1988-12-05",1.976,2.0053,1.976,2.0053,46322.0],["1988-12-06",2.0126,2.0199,2.0126,2.0126,72141.0],["1988-12-07",1.998,2.0199,1.998,2.0199,25059.0],["1988-12-08",2.0053,2.0272,1.9906,2.0199,247556.0],["1988-12-09",2.0345,2.0345,2.0126,2.0126,147319.0],["1988-12-12",2.0272,2.0272,1.998,1.998,89606.0],["1988-12-13",1.9906,1.9906,1.9906,1.9906,34172.0],["1988-12-14",1.9614,1.9614,1.9614,1.9614,55434.0],["1988-12-15",1.9614,1.9614,1.9614,1.9614,25059.0],["1988-12-16",1.9614,2.0126,1.9614,2.0053,81253.0],["1988-12-19",2.0199,2.0199,2.0126,2.0126,24300.0],["1988-12-20",2.0199,2.0419,2.0199,2.0345,128334.0],["1988-12-21",2.0492,2.0785,2.0492,2.0785,18984.0],["1988-12-22",2.0638,2.0785,2.0638,2.0785,23541.0],["1988-12-23",2.0785,2.1077,2.0785,2.1077,30375.0],["1988-12-27",2.1224,2.137,2.1224,2.137,4556.0],["1988-12-28",2.137,2.2102,2.137,2.2102,69103.0],["1988-12-29",2.2248,2.2321,2.2175,2.2175,31134.0],["1988-12-30",2.2175,2.2248,2.2102,2.2175,21263.0],["1989-01-03",2.2029,2.2102,2.1956,2.1956,16706.0],["1989-01-04",2.1956,2.2175,2.1956,2.2175,19744.0],["1989-01-05",2.2175,2.2175,2.1956,2.1956,215663.0],["1989-01-06",2.1956,2.1956,2.1809,2.1956,17466.0],["1989-01-09",2.1956,2.2102,2.1956,2.2102,140484.0],["1989-01-10",2.1956,2.2395,2.1956,2.2248,23541.0],["1989-01-11",2.2395,2.2395,2.2102,2.2248,23541.0],["1989-01-12",2.2395,2.2614,2.2321,2.2541,125297.0],["1989-01-13",2.2468,2.2541,2.2395,2.2541,15947.0],["1989-01-16",2.2687,2.2687,2.2541,2.2614,9113.0],["1989-01-17",2.2687,2.3053,2.2687,2.3053,36450.0],["1989-01-18",2.3053,2.4151,2.298,2.4005,98719.0],["1989-01-19",2.4151,2.4151,2.4005,2.4151,105553.0],["1989-01-20",2.4005,2.4005,2.3639,2.3639,139725.0],["1989-01-23",2.3419,2.3419,2.3053,2.32,42525.0],["1989-01-24",2.298,2.3127,2.2834,2.298,55434.0],["1989-01-25",2.298,2.298,2.2687,2.2687,10631.0],["1989-01-26",2.2541,2.2541,2.2248,2.2541,83531.0],["1989-01-27",2.2541,2.2834,2.2468,2.2834,59231.0],["1989-01-30",2.2834,2.2834,2.2834,2.2834,5316.0],["1989-01-31",2.2834,2.2834,2.2687,2.2687,88088.0],["1989-02-01",2.2468,2.2468,2.2321,2.2321,88088.0],["1989-02-02",2.2175,2.2321,2.1956,2.2321,24300.0],["1989-02-03",2.2395,2.2395,2.2029,2.2248,37209.0],["1989-02-06",2.2175,2.2321,2.2175,2.2321,20503.0],["1989-02-07",2.2248,2.2687,2.2248,2.2687,47841.0],["1989-02-08",2.2614,2.2834,2.2541,2.2834,6075.0],["1989-02-09",2.2951,2.2951,2.2878,2.2878,8353.0],["1989-02-10",2.2878,2.2878,2.251,2.251,21263.0],["1989-02-13",2.2363,2.2363,2.2069,2.2069,71381.0],["1989-02-14",2.2069,2.2069,2.2069,2.2069,8353.0],["1989-02-15",2.2069,2.2069,2.1627,2.1627,14428.0],["1989-02-16",2.1627,2.1627,2.148,2.148,5316.0],["1989-02-17",2.1333,2.1333,2.1186,2.1186,58472.0],["1989-02-21",2.1186,2.1848,2.1186,2.1701,81253.0],["1989-02-22",2.1922,2.1922,2.1774,2.1774,85050.0],["1989-02-23",2.1774,2.1774,2.1774,2.1774,15947.0],["1989-02-24",2.1774,2.1774,2.148,2.1554,76697.0],["1989-02-27",2.1554,2.1701,2.1554,2.1627,12909.0],["1989-02-28",2.148,2.1627,2.148,2.1627,84291.0],["1989-03-01",2.1701,2.1922,2.1701,2.1774,50119.0],["1989-03-02",2.1922,2.2069,2.1701,2.1995,52397.0],["1989-03-03",2.2069,2.2069,2.1995,2.2069,35691.0],["1989-03-06",2.2069,2.2363,2.2069,2.2363,31894.0],["1989-03-07",2.2437,2.2584,2.2363,2.2437,49359.0],["1989-03-08",2.2289,2.2363,2.2216,2.2363,18984.0],["1989-03-09",2.251,2.2731,2.251,2.2731,307547.0],["1989-03-10",2.2657,2.2951,2.2584,2.2951,51638.0],["1989-03-13",2.3025,2.3246,2.2951,2.2951,158709.0],["1989-03-14",2.3099,2.3099,2.3099,2.3099,69103.0],["1989-03-15",2.3246,2.3246,2.3099,2.3246,138966.0],["1989-03-16",2.3393,2.3981,2.3393,2.3908,56953.0],["1989-03-17",2.354,2.354,2.3319,2.354,127575.0],["1989-03-20",2.354,2.3687,2.3393,2.3393,35691.0],["1989-03-21",2.354,2.3834,2.3466,2.3687,55434.0],["1989-03-22",2.3687,2.3761,2.3687,2.3687,72900.0],["1989-03-23",2.3614,2.3834,2.3614,2.3614,102516.0],["1989-03-27",2.3687,2.3687,2.354,2.354,31894.0],["1989-03-28",2.354,2.4128,2.354,2.3981,302991.0],["1989-03-29",2.3834,2.3834,2.3687,2.3834,25059.0],["1989-03-30",2.3687,2.3834,2.3687,2.3834,78216.0],["1989-03-31",2.3981,2.3981,2.3614,2.3761,31134.0],["1989-04-03",2.3761,2.4055,2.3761,2.4055,92644.0],["1989-04-04",2.3908,2.3908,2.3834,2.3834,6075.0],["1989-04-05",2.3834,2.3908,2.3687,2.3908,22781.0],["1989-04-06",2.4055,2.4423,2.4055,2.4276,78975.0],["1989-04-07",2.4202,2.4202,2.4202,2.4202,69103.0],["1989-04-10",2.4276,2.457,2.4276,2.457,9113.0],["1989-04-11",2.4496,2.4643,2.4496,2.4643,4556.0],["1989-04-12",2.4791,2.4938,2.4717,2.4717,6834.0],["1989-04-13",2.4864,2.4864,2.4423,2.4423,120741.0],["1989-04-14",2.4423,2.4864,2.4423,2.4864,23541.0],["1989-04-17",2.4938,2.5011,2.4864,2.4864,31134.0],["1989-04-18",2.4938,2.5085,2.4864,2.4864,60750.0],["1989-04-19",2.5011,2.5011,2.4643,2.4717,82013.0],["1989-04-20",2.4643,2.4643,2.4349,2.4496,72141.0],["1989-04-21",2.4496,2.4496,2.4128,2.4128,31894.0],["1989-04-24",2.4202,2.4276,2.4128,2.4276,22781.0],["1989-04-25",2.4202,2.4423,2.4128,2.4128,79734.0],["1989-04-26",2.4128,2.4276,2.4128,2.4276,135169.0],["1989-04-27",2.4276,2.4349,2.4276,2.4349,53156.0],["1989-04-28",2.4349,2.4349,2.4349,2.4349,0.0],["1989-05-01",2.4349,2.4717,2.4349,2.4717,57713.0],["1989-05-02",2.4717,2.5158,2.4717,2.5085,44044.0],["1989-05-03",2.5305,2.5453,2.5011,2.5453,249834.0],["1989-05-04",2.5747,2.663,2.5673,2.5894,133650.0],["1989-05-05",2.5894,2.5894,2.5305,2.5453,96441.0],["1989-05-08",2.5453,2.56,2.5453,2.56,174656.0],["1989-05-09",2.5446,2.5668,2.5446,2.5668,8353.0],["1989-05-10",2.552,2.552,2.552,2.552,9113.0],["1989-05-11",2.552,2.552,2.5298,2.5298,3797.0],["1989-05-12",2.5224,2.589,2.5224,2.589,113906.0],["1989-05-15",2.6112,2.626,2.6112,2.626,69863.0],["1989-05-16",2.6333,2.6407,2.6333,2.6407,7594.0],["1989-05-17",2.6481,2.7221,2.6481,2.6925,74419.0],["1989-05-18",2.6851,2.6999,2.6851,2.6999,11391.0],["1989-05-19",2.6851,2.6925,2.6481,2.6481,61509.0],["1989-05-22",2.6407,2.6407,2.6333,2.6407,16706.0],["1989-05-23",2.626,2.6333,2.626,2.6333,3797.0],["1989-05-24",2.6186,2.6186,2.5964,2.6038,16706.0],["1989-05-25",2.6038,2.6038,2.5668,2.5668,16706.0],["1989-05-26",2.5816,2.6038,2.5816,2.5964,157950.0],["1989-05-30",2.5816,2.5964,2.5816,2.5964,6075.0],["1989-05-31",2.5964,2.6038,2.589,2.589,76697.0],["1989-06-01",2.5816,2.6038,2.5816,2.6038,776841.0],["1989-06-02",2.6038,2.6333,2.6038,2.6333,57713.0],["1989-06-05",2.6518,2.7073,2.6518,2.6629,23288.0],["1989-06-06",2.6629,2.6629,2.6075,2.6297,31388.0],["1989-06-07",2.6186,2.6186,2.6186,2.6186,1519.0],["1989-06-08",2.6297,2.6407,2.5964,2.6407,24806.0],["1989-06-09",2.6407,2.6518,2.6186,2.6407,28856.0],["1989-06-12",2.6297,2.6297,2.6186,2.6186,3544.0],["1989-06-13",2.6407,2.6407,2.6407,2.6407,55688.0],["1989-06-14",2.6407,2.6851,2.6407,2.6851,6581.0],["1989-06-15",2.6629,2.674,2.6407,2.674,21263.0],["1989-06-16",2.6629,2.6629,2.6407,2.6407,1519.0],["1989-06-19",2.6186,2.6186,2.5742,2.5742,46069.0],["1989-06-20",2.5742,2.5742,2.5742,2.5742,1519.0],["1989-06-21",2.5742,2.5742,2.552,2.552,20756.0],["1989-06-22",2.5298,2.5298,2.4743,2.4854,26831.0],["1989-06-23",2.5076,2.5076,2.4632,2.4632,180225.0],["1989-06-26",2.4743,2.4854,2.4632,2.4743,224775.0],["1989-06-27",2.4854,2.4854,2.4743,2.4743,65306.0],["1989-06-28",2.4743,2.5076,2.4743,2.4965,16200.0],["1989-06-29",2.4965,2.4965,2.441,2.441,76950.0],["1989-06-30",2.441,2.441,2.3523,2.3745,18225.0],["1989-07-03",2.3966,2.4188,2.3966,2.4077,11644.0],["1989-07-05",2.3855,2.3855,2.3301,2.3634,26831.0],["1989-07-06",2.3634,2.3634,2.2191,2.2524,38475.0],["1989-07-07",2.2746,2.3079,2.2746,2.3079,40500.0],["1989-07-10",2.2968,2.3301,2.2968,2.3079,42525.0],["1989-07-11",2.2857,2.2968,2.2191,2.2191,41513.0],["1989-07-12",2.1747,2.208,2.1747,2.208,37969.0],["1989-07-13",2.2302,2.2524,2.2302,2.2302,9619.0],["1989-07-14",2.2413,2.2635,2.2413,2.2524,142256.0],["1989-07-17",2.2302,2.2524,2.2302,2.2413,32400.0],["1989-07-18",2.2191,2.2191,2.1858,2.208,24300.0],["1989-07-19",2.2302,2.2857,2.2191,2.2413,79481.0],["1989-07-20",2.2635,2.3301,2.2635,2.3301,229331.0],["1989-07-21",2.3412,2.4188,2.3301,2.4188,201488.0],["1989-07-24",2.4188,2.4188,2.3634,2.3634,305269.0],["1989-07-25",2.3855,2.3966,2.3855,2.3966,3544.0],["1989-07-26",2.3855,2.3966,2.3745,2.3745,82519.0],["1989-07-27",2.3855,2.4854,2.3855,2.4188,154406.0],["1989-07-28",2.4299,2.4299,2.4077,2.4188,46069.0],["1989-07-31",2.441,2.441,2.4077,2.441,55181.0],["1989-08-01",2.441,2.441,2.4077,2.4077,12656.0],["1989-08-02",2.4188,2.4299,2.3966,2.4077,203513.0],["1989-08-03",2.4077,2.4188,2.3745,2.4077,58219.0],["1989-08-04",2.4077,2.4077,2.3966,2.3966,21263.0],["1989-08-07",2.4188,2.4743,2.4188,2.441,355388.0],["1989-08-08",2.4632,2.4854,2.4077,2.4299,47081.0],["1989-08-09",2.4331,2.4777,2.4331,2.4442,57713.0],["1989-08-10",2.4442,2.5,2.4442,2.5,177188.0],["1989-08-11",2.5223,2.5893,2.5223,2.5223,173138.0],["1989-08-14",2.5,2.5781,2.5,2.5447,36450.0],["1989-08-15",2.567,2.5781,2.5558,2.567,18225.0],["1989-08-16",2.567,2.5781,2.5447,2.5781,24300.0],["1989-08-17",2.567,2.5893,2.567,2.5893,102769.0],["1989-08-18",2.5781,2.5893,2.5781,2.5893,13669.0],["1989-08-21",2.5893,2.5893,2.5,2.5,58219.0],["1989-08-22",2.4777,2.4889,2.4554,2.4777,30881.0],["1989-08-23",2.4554,2.5,2.4331,2.5,26831.0],["1989-08-24",2.5223,2.5893,2.5223,2.5781,39994.0],["1989-08-25",2.6786,2.7344,2.6228,2.7121,583200.0],["1989-08-28",2.7232,2.7232,2.6786,2.6898,95175.0],["1989-08-29",2.6786,2.6786,2.6339,2.6451,56700.0],["1989-08-30",2.6451,2.6898,2.6339,2.6563,285525.0],["1989-08-31",2.6563,2.6786,2.6563,2.6786,259706.0],["1989-09-01",2.6786,2.6786,2.6563,2.6786,65813.0],["1989-09-05",2.6563,2.6674,2.6451,2.6674,35438.0],["1989-09-06",2.6674,2.6786,2.6339,2.6451,56700.0],["1989-09-07",2.6451,2.6451,2.6005,2.6005,63281.0],["1989-09-08",2.6116,2.6228,2.6005,2.6116,20250.0],["1989-09-11",2.6116,2.6339,2.6005,2.6339,95175.0],["1989-09-12",2.6339,2.6451,2.6116,2.6339,26325.0],["1989-09-13",2.6339,2.6563,2.5893,2.5893,192881.0],["1989-09-14",2.567,2.5893,2.5335,2.567,29363.0],["1989-09-15",2.5447,2.5893,2.5447,2.5558,203513.0],["1989-09-18",2.5558,2.6116,2.5447,2.6116,483469.0],["1989-09-19",2.6339,2.6786,2.6339,2.6563,58725.0],["1989-09-20",2.6674,2.6786,2.6451,2.6674,171113.0],["1989-09-21",2.6674,2.7902,2.6674,2.7456,235913.0],["1989-09-22",2.7679,2.7679,2.7121,2.7344,51131.0],["1989-09-25",2.7344,2.7344,2.6898,2.7121,24300.0],["1989-09-26",2.7009,2.7344,2.6898,2.7344,202500.0],["1989-09-27",2.7009,2.7232,2.6898,2.7121,49106.0],["1989-09-28",2.7232,2.7232,2.7009,2.7232,82013.0],["1989-09-29",2.7232,2.7344,2.6563,2.6563,94163.0],["1989-10-02",2.6786,2.7232,2.6563,2.7009,120994.0],["1989-10-03",2.7232,2.7344,2.7009,2.7232,90113.0],["1989-10-04",2.7232,2.8125,2.7232,2.779,337669.0],["1989-10-05",2.779,2.8572,2.7456,2.8572,407531.0],["1989-10-06",2.8572,2.8572,2.8348,2.846,57206.0],["1989-10-09",2.8348,2.846,2.8125,2.846,35944.0],["1989-10-10",2.846,2.913,2.8348,2.913,773550.0],["1989-10-11",2.9353,2.9353,2.7679,2.846,522956.0],["1989-10-12",2.846,2.846,2.8237,2.8348,59231.0],["1989-10-13",2.8348,2.8348,2.6339,2.6339,170100.0],["1989-10-16",2.5781,2.6339,2.5447,2.6339,355388.0],["1989-10-17",2.6005,2.6116,2.5781,2.5781,299700.0],["1989-10-18",2.5781,2.6563,2.5447,2.6451,101250.0],["1989-10-19",2.6674,2.8014,2.6674,2.7009,123525.0],["1989-10-20",2.7009,2.7009,2.5781,2.6563,132131.0],["1989-10-23",2.6786,2.6786,2.6451,2.6786,51131.0],["1989-10-24",2.6786,2.6786,2.5893,2.6786,83531.0],["1989-10-25",2.6786,2.6786,2.6451,2.6674,22275.0],["1989-10-26",2.6563,2.6563,2.6116,2.6339,18731.0],["1989-10-27",2.6339,2.6339,2.5893,2.6116,50119.0],["1989-10-30",2.6116,2.6116,2.5335,2.567,17213.0],["1989-10-31",2.5781,2.5893,2.5447,2.5893,141244.0],["1989-11-01",2.567,2.5893,2.5223,2.5223,193894.0],["1989-11-02",2.5335,2.5447,2.5,2.5112,120488.0],["1989-11-03",2.4889,2.5,2.4331,2.5,89100.0],["1989-11-06",2.5,2.5,2.4777,2.4889,7594.0],["1989-11-07",2.4665,2.5,2.4331,2.5,651544.0],["1989-11-08",2.5223,2.5447,2.4554,2.5112,42019.0],["1989-11-09",2.5368,2.5929,2.5368,2.5929,10631.0],["1989-11-10",2.5817,2.5817,2.548,2.548,62269.0],["1989-11-13",2.5592,2.5592,2.5255,2.5255,39488.0],["1989-11-14",2.5031,2.5031,2.4806,2.4919,25819.0],["1989-11-15",2.4582,2.4806,2.4582,2.4694,32400.0],["1989-11-16",2.4694,2.4694,2.4245,2.4245,270844.0],["1989-11-17",2.447,2.447,2.3011,2.3572,1126913.0],["1989-11-20",2.3347,2.3796,2.3123,2.3796,34931.0],["1989-11-21",2.3572,2.4694,2.3347,2.4694,944663.0],["1989-11-22",2.4582,2.5031,2.4021,2.5031,151875.0],["1989-11-24",2.4919,2.4919,2.447,2.4919,125550.0],["1989-11-27",2.4694,2.5255,2.4694,2.5255,29869.0],["1989-11-28",2.5255,2.5368,2.4582,2.4919,60750.0],["1989-11-29",2.4694,2.4694,2.4245,2.4694,18731.0],["1989-11-30",2.447,2.4919,2.447,2.447,275906.0],["1989-12-01",2.447,2.5143,2.447,2.4919,24806.0],["1989-12-04",2.4919,2.5368,2.4694,2.4806,67838.0],["1989-12-05",2.4806,2.5704,2.4806,2.5255,155419.0],["1989-12-06",2.5255,2.5592,2.5255,2.5592,75938.0],["1989-12-07",2.5592,2.6041,2.5592,2.5817,9113.0],["1989-12-08",2.5817,2.6266,2.5704,2.6041,20250.0],["1989-12-11",2.5817,2.6041,2.5592,2.5592,14175.0],["1989-12-12",2.5592,2.5817,2.5592,2.5592,68344.0],["1989-12-13",2.5817,2.5817,2.5592,2.5592,72900.0],["1989-12-14",2.5592,2.5817,2.548,2.548,46069.0],["1989-12-15",2.5704,2.5817,2.5368,2.5368,24300.0],["1989-12-18",2.5143,2.5368,2.5031,2.5031,17213.0],["1989-12-19",2.4806,2.4806,2.4358,2.4694,106313.0],["1989-12-20",2.4694,2.5031,2.4694,2.4806,59231.0],["1989-12-21",2.5031,2.5143,2.4919,2.4919,14175.0],["1989-12-22",2.4694,2.4919,2.4694,2.4919,12150.0],["1989-12-26",2.4919,2.5255,2.4806,2.4806,48600.0],["1989-12-27",2.4806,2.4919,2.4694,2.4919,36956.0],["1989-12-28",2.4694,2.5143,2.4694,2.4919,266794.0],["1989-12-29",2.4919,2.5143,2.4919,2.5031,18731.0],["1990-01-02",2.4919,2.5368,2.4806,2.5368,12656.0],["1990-01-03",2.5368,2.548,2.5255,2.5255,15188.0],["1990-01-04",2.5592,2.5592,2.5031,2.5031,54169.0],["1990-01-05",2.4919,2.5031,2.4919,2.4919,55181.0],["1990-01-08",2.4919,2.5143,2.4806,2.4919,19744.0],["1990-01-09",2.4919,2.5255,2.4919,2.5255,172125.0],["1990-01-10",2.5143,2.5255,2.5031,2.5031,86569.0],["1990-01-11",2.5143,2.5368,2.5143,2.5255,76950.0],["1990-01-12",2.5255,2.5255,2.5143,2.5143,72900.0],["1990-01-15",2.447,2.447,2.4245,2.4245,81506.0],["1990-01-16",2.4245,2.4245,2.3909,2.3909,77963.0],["1990-01-17",2.3796,2.4021,2.3572,2.3684,37463.0],["1990-01-18",2.3684,2.3684,2.3347,2.3572,155419.0],["1990-01-19",2.3347,2.3347,2.2674,2.2674,102769.0],["1990-01-22",2.2674,2.2786,2.2337,2.2449,60750.0],["1990-01-23",2.2337,2.2786,2.2,2.2225,52650.0],["1990-01-24",2.1551,2.1551,2.0878,2.099,117450.0],["1990-01-25",2.099,2.1102,2.0878,2.0878,90619.0],["1990-01-26",2.0653,2.0653,2.0204,2.0204,101250.0],["1990-01-29",2.0204,2.0429,1.9643,1.9755,57206.0],["1990-01-30",1.9531,2.0317,1.9306,2.0317,66319.0],["1990-01-31",2.0317,2.0653,2.0204,2.0541,116944.0],["1990-02-01",2.0653,2.099,2.0653,2.0878,60750.0],["1990-02-02",2.0878,2.099,2.0541,2.0541,57713.0],["1990-02-05",2.0653,2.0653,2.0653,2.0653,123019.0],["1990-02-06",2.0653,2.0653,2.0317,2.0541,13669.0],["1990-02-07",2.0541,2.0766,2.0541,2.0766,342731.0],["1990-02-08",2.1102,2.1327,2.1102,2.1102,74925.0],["1990-02-09",2.1247,2.1247,2.1021,2.1247,115931.0],["1990-02-12",2.1473,2.1586,2.136,2.1473,13163.0],["1990-02-13",2.1247,2.1247,2.1021,2.1247,60244.0],["1990-02-14",2.136,2.136,2.136,2.136,12150.0],["1990-02-15",2.136,2.1699,2.136,2.1699,14175.0],["1990-02-16",2.1925,2.2264,2.1925,2.2264,23794.0],["1990-02-20",2.2264,2.2942,2.2151,2.2942,16706.0],["1990-02-21",2.2942,2.2942,2.2264,2.2264,52144.0],["1990-02-22",2.249,2.249,2.1812,2.1812,34425.0],["1990-02-23",2.1699,2.1812,2.1247,2.1473,7594.0],["1990-02-26",2.1473,2.1473,2.136,2.136,2531.0],["1990-02-27",2.1021,2.1021,2.1021,2.1021,131119.0],["1990-02-28",2.1134,2.1247,2.1134,2.1134,57713.0],["1990-03-01",2.0908,2.1134,2.0908,2.0908,9113.0],["1990-03-02",2.1021,2.136,2.1021,2.136,7088.0],["1990-03-05",2.1586,2.1586,2.1473,2.1586,11644.0],["1990-03-06",2.1699,2.2603,2.1699,2.2377,193894.0],["1990-03-07",2.2603,2.2829,2.2603,2.2603,79481.0],["1990-03-08",2.2603,2.2829,2.2603,2.2829,21263.0],["1990-03-09",2.3055,2.3055,2.2716,2.2829,24806.0],["1990-03-12",2.3055,2.3055,2.2603,2.2829,35438.0],["1990-03-13",2.2603,2.2603,2.2151,2.2151,42019.0],["1990-03-14",2.2038,2.2151,2.1699,2.2151,138206.0],["1990-03-15",2.2151,2.2603,2.2151,2.2603,31388.0],["1990-03-16",2.2603,2.2829,2.2603,2.2603,12656.0],["1990-03-19",2.2603,2.2603,2.2603,2.2603,1013.0],["1990-03-20",2.2716,2.2716,2.1925,2.2151,40500.0],["1990-03-21",2.2151,2.2151,2.1812,2.1925,113906.0],["1990-03-22",2.1699,2.1699,2.1134,2.1134,23288.0],["1990-03-23",2.1134,2.1699,2.1134,2.1699,92644.0],["1990-03-26",2.1699,2.1925,2.1699,2.1925,4050.0],["1990-03-27",2.2038,2.2151,2.1925,2.1925,3038.0],["1990-03-28",2.2151,2.2377,2.2151,2.2377,61256.0],["1990-03-29",2.2151,2.2151,2.2151,2.2151,6581.0],["1990-03-30",2.2151,2.2151,2.1925,2.2151,12150.0],["1990-04-02",2.1699,2.1925,2.1699,2.1925,16706.0],["1990-04-03",2.2038,2.2264,2.2038,2.2151,126056.0],["1990-04-04",2.2038,2.2377,2.2038,2.2377,16200.0],["1990-04-05",2.2264,2.249,2.2151,2.2264,11138.0],["1990-04-06",2.2151,2.2264,2.2038,2.2151,4556.0],["1990-04-09",2.2038,2.2038,2.1586,2.1586,50119.0],["1990-04-10",2.1473,2.1586,2.1473,2.1473,11138.0],["1990-04-11",2.1473,2.1473,2.1473,2.1473,3544.0],["1990-04-12",2.1699,2.1925,2.1699,2.1812,58725.0],["1990-04-16",2.1812,2.2264,2.1812,2.2151,26325.0],["1990-04-17",2.2151,2.2377,2.2151,2.2377,14681.0],["1990-04-18",2.2264,2.2264,2.1925,2.2038,29869.0],["1990-04-19",2.2151,2.2151,2.2151,2.2151,1519.0],["1990-04-20",2.2038,2.2038,2.1812,2.1812,13163.0],["1990-04-23",2.1925,2.1925,2.1473,2.1586,47588.0],["1990-04-24",2.1473,2.1699,2.1473,2.1586,44550.0],["1990-04-25",2.1586,2.1586,2.1586,2.1586,27844.0],["1990-04-26",2.1473,2.1586,2.1473,2.1586,39488.0],["1990-04-27",2.1473,2.1473,2.1473,2.1473,21263.0],["1990-04-30",2.1473,2.1473,2.136,2.1473,48600.0],["1990-05-01",2.136,2.136,2.0569,2.0682,458663.0],["1990-05-02",1.9891,2.0004,1.9778,2.0004,47081.0],["1990-05-03",2.0004,2.0004,1.9665,1.9665,167569.0],["1990-05-04",1.9665,1.9665,1.9439,1.9665,33919.0],["1990-05-07",1.9665,1.9665,1.9552,1.9552,33413.0],["1990-05-08",1.9552,1.9665,1.9552,1.9552,25819.0],["1990-05-09",1.9698,1.9698,1.9356,1.947,31388.0],["1990-05-10",1.947,1.947,1.9356,1.947,22275.0],["1990-05-11",1.9584,1.9584,1.9356,1.9356,21263.0],["1990-05-14",1.947,1.9584,1.9242,1.947,182250.0],["1990-05-15",1.9356,1.9356,1.9014,1.9128,246544.0],["1990-05-16",1.8901,1.9698,1.8445,1.9698,317925.0],["1990-05-17",1.9811,2.0722,1.9811,2.0608,54675.0],["1990-05-18",2.0836,2.1064,2.0722,2.1064,122513.0],["1990-05-21",2.1178,2.1178,2.095,2.1064,275906.0],["1990-05-22",2.1064,2.1064,2.0608,2.0608,69356.0],["1990-05-23",2.0722,2.095,2.0381,2.0836,122513.0],["1990-05-24",2.1064,2.1178,2.0836,2.0836,13669.0],["1990-05-25",2.1064,2.1405,2.0836,2.1405,338175.0],["1990-05-29",2.1292,2.1405,2.1178,2.1405,75938.0],["1990-05-30",2.1405,2.1861,2.1405,2.1633,176175.0],["1990-05-31",2.1633,2.1633,2.1633,2.1633,61256.0],["1990-06-01",2.1633,2.1633,2.095,2.095,18731.0],["1990-06-04",2.1178,2.1178,2.0836,2.1064,38981.0],["1990-06-05",2.1064,2.1178,2.095,2.095,44550.0],["1990-06-06",2.1292,2.1292,2.095,2.1064,140738.0],["1990-06-07",2.095,2.095,2.0495,2.0722,55181.0],["1990-06-08",2.0495,2.1064,2.0495,2.095,177694.0],["1990-06-11",2.095,2.1178,2.095,2.1064,134663.0],["1990-06-12",2.095,2.1405,2.095,2.1064,49613.0],["1990-06-13",2.1292,2.1405,2.1064,2.1178,27338.0],["1990-06-14",2.1292,2.1292,2.0836,2.1178,212625.0],["1990-06-15",2.095,2.095,2.0722,2.0836,954788.0],["1990-06-18",2.0495,2.0722,2.0495,2.0495,365513.0],["1990-06-19",2.0267,2.0495,2.0267,2.0495,49106.0],["1990-06-20",2.0381,2.0608,2.0381,2.0495,96188.0],["1990-06-21",2.0381,2.0495,2.0381,2.0495,217181.0],["1990-06-22",2.0608,2.0608,2.0381,2.0381,432844.0],["1990-06-25",2.0381,2.0381,2.0153,2.0381,156938.0],["1990-06-26",2.0267,2.0381,2.0267,2.0381,62775.0],["1990-06-27",2.0381,2.095,2.0267,2.095,292613.0],["1990-06-28",2.0722,2.0722,2.0267,2.0267,63281.0],["1990-06-29",2.0039,2.0495,2.0039,2.0381,143775.0],["1990-07-02",2.0608,2.0836,2.0608,2.0722,8606.0],["1990-07-03",2.095,2.095,2.0608,2.0608,13669.0],["1990-07-05",2.0608,2.0836,2.0608,2.0722,149850.0],["1990-07-06",2.0608,2.095,2.0608,2.0608,23794.0],["1990-07-09",2.0722,2.0722,2.0608,2.0608,4556.0],["1990-07-10",2.0608,2.0608,2.0267,2.0267,30375.0],["1990-07-11",2.0267,2.0381,2.0039,2.0381,209588.0],["1990-07-12",2.0153,2.0381,2.0153,2.0153,36956.0],["1990-07-13",2.0039,2.0153,2.0039,2.0153,16706.0],["1990-07-16",1.9811,2.0153,1.9811,2.0153,102769.0],["1990-07-17",2.0153,2.0153,2.0153,2.0153,34425.0],["1990-07-18",2.0153,2.0381,2.0153,2.0381,55181.0],["1990-07-19",2.0381,2.0608,2.0381,2.0495,48600.0],["1990-07-20",2.0495,2.0722,2.0495,2.0608,30375.0],["1990-07-23",2.0495,2.0722,2.0381,2.0381,28350.0],["1990-07-24",2.0495,2.0608,2.0495,2.0608,16706.0],["1990-07-25",2.0836,2.095,2.0267,2.0381,250594.0],["1990-07-26",2.0495,2.0495,2.0381,2.0381,69863.0],["1990-07-27",2.0381,2.0495,2.0381,2.0495,12150.0],["1990-07-30",2.0495,2.0495,2.0267,2.0267,186806.0],["1990-07-31",2.0153,2.0381,2.0039,2.0381,71888.0],["1990-08-01",2.0267,2.0608,2.0267,2.0381,116944.0],["1990-08-02",2.0381,2.0381,2.0039,2.0039,10125.0],["1990-08-03",2.0039,2.0153,1.9925,2.0039,126563.0],["1990-08-06",1.9811,1.9811,1.9584,1.9584,101250.0],["1990-08-07",1.9811,1.9925,1.9356,1.947,184781.0],["1990-08-08",1.947,1.9698,1.947,1.9698,140738.0],["1990-08-09",1.9615,1.973,1.9615,1.973,49613.0],["1990-08-10",1.973,1.9844,1.9615,1.9615,436894.0],["1990-08-13",1.9615,1.9615,1.9615,1.9615,23288.0],["1990-08-14",1.9615,1.973,1.9615,1.9615,18225.0],["1990-08-15",1.9615,1.973,1.9615,1.9615,66319.0],["1990-08-16",1.9615,1.973,1.8927,1.8927,169088.0],["1990-08-17",1.8927,1.9156,1.8927,1.9156,60750.0],["1990-08-20",1.8927,1.8927,1.8353,1.8353,200475.0],["1990-08-21",1.8238,1.8238,1.778,1.7894,204019.0],["1990-08-22",1.7894,1.8124,1.7894,1.7894,56700.0],["1990-08-23",1.7894,1.7894,1.7321,1.7321,375131.0],["1990-08-24",1.7321,1.7435,1.7321,1.7435,178706.0],["1990-08-27",1.7665,1.7894,1.755,1.7665,68344.0],["1990-08-28",1.755,1.7665,1.7435,1.7435,286031.0],["1990-08-29",1.7435,1.7435,1.7321,1.7321,60750.0],["1990-08-30",1.7321,1.7321,1.6977,1.6977,156938.0],["1990-08-31",1.6977,1.6977,1.6518,1.6518,90113.0],["1990-09-04",1.6633,1.6633,1.6403,1.6633,17719.0],["1990-09-05",1.6633,1.6862,1.6403,1.6862,180731.0],["1990-09-06",1.6862,1.6977,1.6862,1.6977,53663.0],["1990-09-07",1.6977,1.7206,1.6862,1.7206,78975.0],["1990-09-10",1.7206,1.7206,1.7091,1.7091,17213.0],["1990-09-11",1.7091,1.7435,1.7091,1.7321,71888.0],["1990-09-12",1.7435,1.7435,1.7321,1.7321,31894.0],["1990-09-13",1.7321,1.7435,1.7321,1.7435,18731.0],["1990-09-14",1.755,1.7665,1.755,1.7665,8100.0],["1990-09-17",1.7665,1.7665,1.7321,1.7321,47081.0],["1990-09-18",1.7321,1.7435,1.7321,1.7435,33413.0],["1990-09-19",1.7435,1.7435,1.7321,1.7435,60750.0],["1990-09-20",1.7321,1.7321,1.7206,1.7206,26325.0],["1990-09-21",1.7206,1.7321,1.6977,1.6977,60750.0],["1990-09-24",1.6977,1.7206,1.6518,1.6518,107831.0],["1990-09-25",1.6518,1.6518,1.6288,1.6288,62269.0],["1990-09-26",1.6403,1.6403,1.6288,1.6288,58219.0],["1990-09-27",1.6288,1.6403,1.6288,1.6288,91631.0],["1990-09-28",1.6288,1.6288,1.6059,1.6059,94669.0],["1990-10-01",1.6059,1.6059,1.583,1.583,15188.0],["1990-10-02",1.56,1.6059,1.56,1.5944,66319.0],["1990-10-03",1.583,1.583,1.583,1.583,2531.0],["1990-10-04",1.5715,1.5715,1.5371,1.5371,13163.0],["1990-10-05",1.5256,1.5371,1.5027,1.5256,42019.0],["1990-10-08",1.5256,1.5256,1.5256,1.5256,0.0],["1990-10-09",1.5141,1.5141,1.5141,1.5141,2025.0],["1990-10-10",1.4912,1.4912,1.4453,1.4453,21263.0],["1990-10-11",1.4224,1.4338,1.4224,1.4338,8606.0],["1990-10-12",1.4453,1.4453,1.388,1.388,10125.0],["1990-10-15",1.3765,1.4109,1.3535,1.4109,95175.0],["1990-10-16",1.4224,1.4453,1.4109,1.4109,97706.0],["1990-10-17",1.4338,1.4338,1.2274,1.2503,365006.0],["1990-10-18",1.2618,1.2847,1.2618,1.2733,97706.0],["1990-10-19",1.2847,1.3191,1.2847,1.3191,250594.0],["1990-10-22",1.3306,1.365,1.3306,1.3535,59231.0],["1990-10-23",1.365,1.3994,1.365,1.388,137700.0],["1990-10-24",1.3765,1.4109,1.3765,1.3994,109350.0],["1990-10-25",1.4109,1.4109,1.3994,1.4109,6075.0],["1990-10-26",1.3994,1.3994,1.365,1.3765,66825.0],["1990-10-29",1.365,1.365,1.3306,1.3306,244519.0],["1990-10-30",1.3191,1.3191,1.3077,1.3077,41513.0],["1990-10-31",1.3191,1.3306,1.3191,1.3306,81506.0],["1990-11-01",1.3421,1.3765,1.3306,1.3765,39488.0],["1990-11-02",1.3765,1.3765,1.3421,1.3421,39994.0],["1990-11-05",1.3535,1.365,1.3421,1.3421,18225.0],["1990-11-06",1.3535,1.3535,1.3421,1.3421,17213.0],["1990-11-07",1.3535,1.365,1.3421,1.365,121500.0],["1990-11-08",1.3683,1.3683,1.3567,1.3567,33413.0],["1990-11-09",1.3683,1.3799,1.3683,1.3799,13163.0],["1990-11-12",1.3915,1.4146,1.3915,1.4146,12150.0],["1990-11-13",1.3915,1.4378,1.3915,1.4378,61763.0],["1990-11-14",1.4378,1.4494,1.4378,1.4494,25819.0],["1990-11-15",1.461,1.4842,1.4494,1.461,16706.0],["1990-11-16",1.4842,1.4842,1.4726,1.4726,27844.0],["1990-11-19",1.4842,1.5074,1.4842,1.5074,13669.0],["1990-11-20",1.5306,1.6234,1.5306,1.6234,46575.0],["1990-11-21",1.6118,1.6118,1.5886,1.6002,34425.0],["1990-11-23",1.6002,1.6002,1.577,1.6002,14681.0],["1990-11-26",1.6002,1.6002,1.5654,1.5654,47588.0],["1990-11-27",1.577,1.577,1.5654,1.5654,94669.0],["1990-11-28",1.577,1.577,1.5654,1.577,258694.0],["1990-11-29",1.577,1.6234,1.577,1.6118,8100.0],["1990-11-30",1.6118,1.635,1.6118,1.6118,37969.0],["1990-12-03",1.6234,1.6581,1.6234,1.6581,31388.0],["1990-12-04",1.6697,1.6697,1.6581,1.6697,160481.0],["1990-12-05",1.6929,1.7045,1.6813,1.7045,48600.0],["1990-12-06",1.7161,1.7161,1.6234,1.6234,30375.0],["1990-12-07",1.635,1.635,1.6002,1.6234,199463.0],["1990-12-10",1.6234,1.6234,1.577,1.577,118463.0],["1990-12-11",1.6118,1.6234,1.5886,1.6118,93656.0],["1990-12-12",1.6118,1.6118,1.6002,1.6002,5569.0],["1990-12-13",1.6002,1.6118,1.6002,1.6118,4556.0],["1990-12-14",1.6118,1.635,1.6118,1.6234,174150.0],["1990-12-17",1.6234,1.6466,1.6234,1.6234,16200.0],["1990-12-18",1.6466,1.6697,1.635,1.6466,65813.0],["1990-12-19",1.6466,1.6466,1.6234,1.6234,33413.0],["1990-12-20",1.6234,1.6466,1.6234,1.635,338175.0],["1990-12-21",1.635,1.6697,1.6234,1.6466,222750.0],["1990-12-24",1.635,1.6581,1.635,1.6466,28856.0],["1990-12-26",1.6581,1.6697,1.635,1.635,13669.0],["1990-12-27",1.635,1.6581,1.635,1.635,35944.0],["1990-12-28",1.635,1.6929,1.635,1.6697,85050.0],["1990-12-31",1.6581,1.6697,1.635,1.6581,63281.0],["1991-01-02",1.635,1.6466,1.635,1.635,13163.0],["1991-01-03",1.6234,1.6234,1.6234,1.6234,393356.0],["1991-01-04",1.6234,1.6466,1.6234,1.635,27338.0],["1991-01-07",1.6466,1.6466,1.635,1.635,2025.0],["1991-01-08",1.6466,1.6466,1.6466,1.6466,506.0],["1991-01-09",1.6466,1.6466,1.635,1.635,35944.0],["1991-01-10",1.6234,1.6234,1.6234,1.6234,18731.0],["1991-01-11",1.6234,1.6234,1.6234,1.6234,3544.0],["1991-01-14",1.635,1.635,1.6234,1.6234,15188.0],["1991-01-15",1.6234,1.635,1.6234,1.6234,5063.0],["1991-01-16",1.6234,1.6234,1.6118,1.6234,159975.0],["1991-01-17",1.6466,1.6581,1.6118,1.6234,160481.0],["1991-01-18",1.6466,1.6466,1.5422,1.5538,251100.0],["1991-01-21",1.519,1.5306,1.5074,1.5074,19744.0],["1991-01-22",1.5306,1.5422,1.5306,1.5306,65813.0],["1991-01-23",1.5306,1.5306,1.5074,1.5074,78975.0],["1991-01-24",1.519,1.5422,1.519,1.519,43031.0],["1991-01-25",1.5074,1.519,1.5074,1.5074,10631.0],["1991-01-28",1.4842,1.4842,1.4726,1.4726,7088.0],["1991-01-29",1.4726,1.4726,1.461,1.4726,70875.0],["1991-01-30",1.4958,1.5306,1.4958,1.5306,158963.0],["1991-01-31",1.5306,1.577,1.519,1.5422,133144.0],["1991-02-01",1.5306,1.577,1.5306,1.577,23794.0],["1991-02-04",1.5886,1.6002,1.577,1.6002,139219.0],["1991-02-05",1.5886,1.6234,1.5886,1.6002,29363.0],["1991-02-06",1.6118,1.6118,1.5538,1.5538,113906.0],["1991-02-07",1.5538,1.5654,1.5538,1.5538,172631.0],["1991-02-08",1.5306,1.5654,1.5074,1.5654,62269.0],["1991-02-11",1.5804,1.6155,1.5804,1.5921,24300.0],["1991-02-12",1.5921,1.6974,1.5921,1.6974,26831.0],["1991-02-13",1.7443,1.7443,1.6272,1.6389,140738.0],["1991-02-14",1.6623,1.7208,1.6623,1.6857,32400.0],["1991-02-15",1.6857,1.6857,1.6623,1.674,186806.0],["1991-02-19",1.6623,1.7091,1.6389,1.674,162506.0],["1991-02-20",1.6857,1.6857,1.674,1.674,115931.0],["1991-02-21",1.6857,1.6857,1.6857,1.6857,4556.0],["1991-02-22",1.6974,1.7091,1.6857,1.6857,2025.0],["1991-02-25",1.7091,1.7091,1.6857,1.6974,9619.0],["1991-02-26",1.7091,1.7208,1.6857,1.6857,36956.0],["1991-02-27",1.674,1.6974,1.674,1.6974,10125.0],["1991-02-28",1.6974,1.7091,1.6974,1.7091,91125.0],["1991-03-01",1.7208,1.7208,1.6974,1.6974,32400.0],["1991-03-04",1.7208,1.7208,1.6857,1.7208,15188.0],["1991-03-05",1.7208,1.7326,1.7091,1.7326,25313.0],["1991-03-06",1.7091,1.7326,1.7091,1.7326,20756.0],["1991-03-07",1.7326,1.756,1.7326,1.756,29869.0],["1991-03-08",1.756,1.7677,1.756,1.756,8606.0],["1991-03-11",1.7326,1.7326,1.7208,1.7208,72394.0],["1991-03-12",1.7091,1.7326,1.6857,1.7091,73913.0],["1991-03-13",1.7326,1.7326,1.7091,1.7208,11644.0],["1991-03-14",1.7326,1.7443,1.7326,1.7443,1519.0],["1991-03-15",1.7208,1.7208,1.7091,1.7091,46069.0],["1991-03-18",1.7208,1.7326,1.7091,1.7326,12150.0],["1991-03-19",1.7443,1.7677,1.7326,1.7443,47588.0],["1991-03-20",1.7443,1.7677,1.7326,1.7677,189338.0],["1991-03-21",1.7677,1.7677,1.756,1.756,10631.0],["1991-03-22",1.756,1.7794,1.756,1.7794,9619.0],["1991-03-25",1.756,1.7677,1.756,1.7677,18731.0],["1991-03-26",1.756,1.7794,1.756,1.7794,47588.0],["1991-03-27",1.8028,1.8028,1.7677,1.7677,19744.0],["1991-03-28",1.7443,1.8028,1.7443,1.8028,67331.0],["1991-04-01",1.7911,1.8145,1.7794,1.8145,12656.0],["1991-04-02",1.8262,1.8379,1.8145,1.8145,9619.0],["1991-04-03",1.8379,1.8379,1.8028,1.8145,38981.0],["1991-04-04",1.8145,1.8145,1.7794,1.7794,55688.0],["1991-04-05",1.8028,1.8028,1.7677,1.7794,43538.0],["1991-04-08",1.7911,1.7911,1.756,1.7794,6075.0],["1991-04-09",1.756,1.7794,1.756,1.7794,13669.0],["1991-04-10",1.756,1.7794,1.756,1.7677,33919.0],["1991-04-11",1.7794,1.7794,1.7677,1.7794,13669.0],["1991-04-12",1.8028,1.873,1.8028,1.8613,53663.0],["1991-04-15",1.8613,1.9199,1.8613,1.9199,121500.0],["1991-04-16",1.9199,1.9199,1.9199,1.9199,9619.0],["1991-04-17",1.9199,1.9199,1.9199,1.9199,3544.0],["1991-04-18",1.9433,2.0018,1.9433,1.9901,86063.0],["1991-04-19",1.9901,2.0369,1.9901,2.0252,36450.0],["1991-04-22",2.0603,2.072,2.0252,2.0252,13163.0],["1991-04-23",2.0135,2.0135,1.9901,2.0018,293119.0],["1991-04-24",2.0018,2.072,2.0018,2.072,47588.0],["1991-04-25",2.0603,2.072,2.0603,2.072,66319.0],["1991-04-26",2.072,2.0955,2.0603,2.072,48094.0],["1991-04-29",2.0369,2.0486,2.0135,2.0135,20756.0],["1991-04-30",2.0135,2.0252,2.0018,2.0252,27844.0],["1991-05-01",2.0252,2.0486,2.0018,2.0369,15694.0],["1991-05-02",2.0369,2.0369,2.0135,2.0135,61763.0],["1991-05-03",2.0135,2.0135,2.0135,2.0135,0.0],["1991-05-06",2.0135,2.0252,1.9901,2.0018,7594.0],["1991-05-07",1.9901,2.0018,1.9784,1.9784,4556.0],["1991-05-08",1.9784,1.9901,1.9784,1.9784,14681.0],["1991-05-09",1.9581,2.0053,1.9463,2.0053,19238.0],["1991-05-10",2.0171,2.0525,2.0171,2.0289,27338.0],["1991-05-13",2.0053,2.0053,2.0053,2.0053,25313.0],["1991-05-14",2.0289,2.0289,2.0289,2.0289,30881.0],["1991-05-15",2.0053,2.0171,1.9935,2.0171,20756.0],["1991-05-16",2.0171,2.0171,2.0171,2.0171,0.0],["1991-05-17",1.9935,1.9935,1.9935,1.9935,13669.0],["1991-05-20",2.0053,2.0171,1.9935,2.0171,84038.0],["1991-05-21",2.0171,2.0407,2.0171,2.0407,61763.0],["1991-05-22",2.0289,2.0525,2.0289,2.0525,33919.0],["1991-05-23",2.0407,2.0407,2.0407,2.0407,506.0],["1991-05-24",2.0407,2.0407,2.0407,2.0407,0.0],["1991-05-28",2.0289,2.0289,2.0171,2.0171,6075.0],["1991-05-29",2.0053,2.0053,1.9817,1.9817,189338.0],["1991-05-30",2.0053,2.0171,1.9935,2.0171,18731.0],["1991-05-31",2.0171,2.0525,2.0171,2.0407,12656.0],["1991-06-03",2.0643,2.0996,2.0643,2.0643,19744.0],["1991-06-04",2.0525,2.0525,2.0171,2.0525,217688.0],["1991-06-05",2.0761,2.0761,2.0643,2.0643,70875.0],["1991-06-06",2.0643,2.0761,2.0643,2.0761,58219.0],["1991-06-07",2.0996,2.194,2.0879,2.194,36956.0],["1991-06-10",2.1704,2.194,2.1704,2.1822,27844.0],["1991-06-11",2.2058,2.2412,2.194,2.2412,28856.0],["1991-06-12",2.2412,2.2412,2.2058,2.2058,19238.0],["1991-06-13",2.2058,2.2294,2.2058,2.2176,27338.0],["1991-06-14",2.2294,2.2412,2.2176,2.2412,5569.0],["1991-06-17",2.2176,2.2412,2.2176,2.2412,17213.0],["1991-06-18",2.2294,2.2294,2.2058,2.2176,14175.0],["1991-06-19",2.194,2.2058,2.194,2.194,9619.0],["1991-06-20",2.1704,2.1704,2.1114,2.1114,180225.0],["1991-06-21",2.1114,2.1232,2.1114,2.1232,75938.0],["1991-06-24",2.135,2.1586,2.1232,2.1586,28350.0],["1991-06-25",2.1704,2.1704,2.1586,2.1586,12656.0],["1991-06-26",2.1704,2.194,2.1704,2.194,23288.0],["1991-06-27",2.1704,2.1704,2.1704,2.1704,4050.0],["1991-06-28",2.1704,2.1704,2.1704,2.1704,14175.0],["1991-07-01",2.1704,2.194,2.1704,2.194,25819.0],["1991-07-02",2.194,2.2176,2.194,2.2176,11644.0],["1991-07-03",2.2058,2.2176,2.2058,2.2176,64294.0],["1991-07-05",2.2176,2.2176,2.2058,2.2176,53156.0],["1991-07-08",2.2058,2.2176,2.2058,2.2176,3038.0],["1991-07-09",2.2176,2.2176,2.194,2.2058,6581.0],["1991-07-10",2.2294,2.2294,2.194,2.194,23288.0],["1991-07-11",2.194,2.194,2.194,2.194,4050.0],["1991-07-12",2.1822,2.1822,2.1822,2.1822,2531.0],["1991-07-15",2.1822,2.1822,2.1822,2.1822,3038.0],["1991-07-16",2.1822,2.1822,2.135,2.135,13669.0],["1991-07-17",2.1232,2.1232,2.1232,2.1232,66319.0],["1991-07-18",2.0996,2.0996,2.0761,2.0761,138713.0],["1991-07-19",2.0879,2.0879,2.0761,2.0761,12656.0],["1991-07-22",2.0761,2.0761,2.0525,2.0525,63788.0],["1991-07-23",2.0643,2.0643,2.0643,2.0643,5063.0],["1991-07-24",2.0643,2.0643,2.0407,2.0407,6075.0],["1991-07-25",2.0407,2.0407,2.0407,2.0407,0.0],["1991-07-26",2.0525,2.0525,2.0525,2.0525,4050.0],["1991-07-29",2.0525,2.0525,2.0407,2.0407,2531.0],["1991-07-30",2.0407,2.0407,2.0289,2.0289,4050.0],["1991-07-31",2.0171,2.0525,1.9581,1.9581,44044.0],["1991-08-01",1.9699,2.0053,1.9699,1.9935,18731.0],["1991-08-02",1.9817,2.0053,1.9817,2.0053,48094.0],["1991-08-05",2.0171,2.0171,2.0171,2.0171,18225.0],["1991-08-06",2.0289,2.0643,2.0289,2.0643,32400.0],["1991-08-07",2.0525,2.0525,2.0525,2.0525,1013.0],["1991-08-08",2.0525,2.0525,2.0407,2.0525,6581.0],["1991-08-09",2.0677,2.0914,2.0677,2.0677,10125.0],["1991-08-12",2.0914,2.0914,2.0677,2.0914,898088.0],["1991-08-13",2.0914,2.1033,2.0677,2.0677,31388.0],["1991-08-14",2.0796,2.0796,2.0558,2.0796,14175.0],["1991-08-15",2.0439,2.0439,2.0201,2.0201,12150.0],["1991-08-16",1.9964,2.0201,1.9488,1.9488,31894.0],["1991-08-19",1.9251,1.9488,1.9013,1.9488,39994.0],["1991-08-20",1.9726,2.032,1.9488,2.0201,64294.0],["1991-08-21",2.0439,2.0914,2.032,2.0796,78975.0],["1991-08-22",2.0914,2.1033,2.0796,2.0914,14175.0],["1991-08-23",2.0914,2.1271,2.0914,2.1271,135675.0],["1991-08-26",2.1033,2.1033,2.1033,2.1033,6075.0],["1991-08-27",2.1152,2.1152,2.0914,2.0914,18731.0],["1991-08-28",2.0914,2.1271,2.0914,2.0914,92138.0],["1991-08-29",2.0914,2.0914,2.0677,2.0677,109350.0],["1991-08-30",2.0558,2.0558,2.0439,2.0558,2025.0],["1991-09-03",2.0796,2.0796,2.0558,2.0796,9113.0],["1991-09-04",2.0677,2.0796,2.0439,2.0558,8606.0],["1991-09-05",2.0558,2.0796,2.0558,2.0796,45056.0],["1991-09-06",2.0558,2.0558,2.0558,2.0558,8606.0],["1991-09-09",2.0439,2.0677,2.0439,2.0439,22781.0],["1991-09-10",2.032,2.032,2.0201,2.0201,16200.0],["1991-09-11",1.9964,1.9964,1.9488,1.9488,11138.0],["1991-09-12",1.9488,1.9488,1.937,1.937,18225.0],["1991-09-13",1.9488,1.9607,1.937,1.9607,12656.0],["1991-09-16",1.9251,1.9251,1.9251,1.9251,8606.0],["1991-09-17",1.9251,1.9251,1.9013,1.9013,41513.0],["1991-09-18",1.9013,1.9013,1.9013,1.9013,9619.0],["1991-09-19",1.9013,1.9013,1.9013,1.9013,1013.0],["1991-09-20",1.9251,1.9251,1.8894,1.9013,12150.0],["1991-09-23",1.9251,1.9251,1.9132,1.9132,6075.0],["1991-09-24",1.9251,1.9251,1.9013,1.9251,7088.0],["1991-09-25",1.9251,1.937,1.9251,1.9251,93150.0],["1991-09-26",1.937,1.9488,1.937,1.9488,5569.0],["1991-09-27",1.9726,1.9726,1.9251,1.9251,679388.0],["1991-09-30",1.937,1.9726,1.937,1.9726,19744.0],["1991-10-01",1.9726,2.0083,1.9726,2.0083,11644.0],["1991-10-02",1.9845,1.9845,1.9607,1.9726,17719.0],["1991-10-03",1.9607,1.9607,1.9607,1.9607,1013.0],["1991-10-04",1.9488,1.9607,1.9488,1.9488,240469.0],["1991-10-07",1.9251,1.9251,1.9251,1.9251,7594.0],["1991-10-08",1.9251,1.937,1.9251,1.937,56194.0],["1991-10-09",1.9607,1.9607,1.937,1.937,8100.0],["1991-10-10",1.937,1.937,1.937,1.937,0.0],["1991-10-11",1.9251,1.9251,1.9251,1.9251,1519.0],["1991-10-14",1.9251,1.9251,1.9251,1.9251,0.0],["1991-10-15",1.9013,1.937,1.9013,1.937,48094.0],["1991-10-16",1.9488,1.9607,1.9488,1.9488,8100.0],["1991-10-17",1.9488,1.9726,1.9488,1.9726,6075.0],["1991-10-18",1.9607,1.9607,1.9607,1.9607,506.0],["1991-10-21",1.9607,1.9607,1.9607,1.9607,0.0],["1991-10-22",1.9607,1.9607,1.9607,1.9607,2531.0],["1991-10-23",1.9488,1.9488,1.9488,1.9488,3038.0],["1991-10-24",1.937,1.9488,1.937,1.937,27338.0],["1991-10-25",1.9488,1.9607,1.9488,1.9607,62269.0],["1991-10-28",1.9488,1.9607,1.9488,1.9488,30881.0],["1991-10-29",1.9488,1.9607,1.9488,1.9488,18225.0],["1991-10-30",1.9488,1.9845,1.9488,1.9845,77963.0],["1991-10-31",1.9845,1.9845,1.9726,1.9726,1519.0],["1991-11-01",1.9845,1.9845,1.9607,1.9845,6581.0],["1991-11-04",1.9845,1.9845,1.9726,1.9845,16706.0],["1991-11-05",1.9845,1.9845,1.9845,1.9845,73913.0],["1991-11-06",1.9964,2.0083,1.9964,2.0083,258188.0],["1991-11-07",1.9964,2.0083,1.9964,2.0083,29869.0],["1991-11-08",2.0116,2.0116,2.0116,2.0116,5063.0],["1991-11-11",2.0236,2.0236,2.0116,2.0236,8606.0],["1991-11-12",2.0116,2.0116,2.0116,2.0116,6581.0],["1991-11-13",2.0116,2.0236,2.0116,2.0236,6075.0],["1991-11-14",2.0116,2.0116,1.9996,2.0116,79481.0],["1991-11-15",1.9996,1.9996,1.9637,1.9757,39488.0],["1991-11-18",1.9637,1.9637,1.9398,1.9398,24300.0],["1991-11-19",1.9398,1.9517,1.9398,1.9517,6581.0],["1991-11-20",1.9398,1.9398,1.82,1.844,91631.0],["1991-11-21",1.832,1.856,1.832,1.844,63788.0],["1991-11-22",1.856,1.856,1.844,1.844,16200.0],["1991-11-25",1.844,1.844,1.844,1.844,2531.0],["1991-11-26",1.844,1.844,1.7841,1.7961,29869.0],["1991-11-27",1.8081,1.8081,1.7841,1.7841,38981.0],["1991-11-29",1.7721,1.7721,1.7721,1.7721,2025.0],["1991-12-02",1.7841,1.7841,1.7242,1.7602,116944.0],["1991-12-03",1.7482,1.7961,1.7482,1.7961,38981.0],["1991-12-04",1.82,1.8679,1.8081,1.8679,76950.0],["1991-12-05",1.8679,1.8679,1.844,1.844,2025.0],["1991-12-06",1.844,1.8679,1.82,1.82,65306.0],["1991-12-09",1.7961,1.7961,1.7721,1.7721,21263.0],["1991-12-10",1.7721,1.7841,1.7482,1.7482,71888.0],["1991-12-11",1.7482,1.7482,1.7482,1.7482,176175.0],["1991-12-12",1.7362,1.7362,1.7242,1.7242,27844.0],["1991-12-13",1.7482,1.7602,1.7362,1.7482,23288.0],["1991-12-16",1.7482,1.7482,1.7242,1.7362,9113.0],["1991-12-17",1.7242,1.7482,1.7242,1.7482,6581.0],["1991-12-18",1.7482,1.7721,1.7482,1.7602,22275.0],["1991-12-19",1.7721,1.7721,1.7242,1.7242,39488.0],["1991-12-20",1.7482,1.7721,1.7242,1.7242,115931.0],["1991-12-23",1.7242,1.7242,1.7242,1.7242,36450.0],["1991-12-24",1.7362,1.7482,1.7362,1.7482,8606.0],["1991-12-26",1.7602,1.7721,1.7602,1.7602,18225.0],["1991-12-27",1.7721,1.7961,1.7721,1.7961,17213.0],["1991-12-30",1.7841,1.8679,1.7841,1.856,17719.0],["1991-12-31",1.856,1.8679,1.844,1.8679,4050.0],["1992-01-02",1.8679,1.8679,1.856,1.856,14175.0],["1992-01-03",1.8799,1.8919,1.8799,1.8919,121500.0],["1992-01-06",1.8919,1.9757,1.8919,1.9757,66825.0],["1992-01-07",1.9877,1.9877,1.9637,1.9757,14175.0],["1992-01-08",1.9877,2.0236,1.9757,2.0236,14175.0],["1992-01-09",2.0116,2.0236,1.9996,2.0116,180225.0],["1992-01-10",2.0116,2.0356,2.0116,2.0356,3544.0],["1992-01-13",2.0356,2.0715,2.0356,2.0715,85556.0],["1992-01-14",2.0835,2.0835,2.0835,2.0835,8606.0],["1992-01-15",2.0835,2.0954,2.0835,2.0954,26325.0],["1992-01-16",2.0954,2.1074,2.0715,2.1074,43031.0],["1992-01-17",2.1314,2.1314,2.1074,2.1194,17213.0],["1992-01-20",2.1194,2.1553,2.0835,2.1314,32400.0],["1992-01-21",2.1194,2.1433,2.1194,2.1194,6075.0],["1992-01-22",2.1314,2.1553,2.1314,2.1553,3038.0],["1992-01-23",2.1314,2.1553,2.1314,2.1433,13163.0],["1992-01-24",2.1194,2.1314,2.0835,2.1074,16706.0],["1992-01-27",2.1074,2.1314,2.1074,2.1194,14175.0],["1992-01-28",2.1194,2.1194,2.0715,2.0954,12150.0],["1992-01-29",2.0835,2.1194,2.0835,2.1194,54169.0],["1992-01-30",2.1074,2.1074,2.1074,2.1074,2025.0],["1992-01-31",2.1314,2.1433,2.1314,2.1433,4050.0],["1992-02-03",2.1433,2.1553,2.1433,2.1553,11644.0],["1992-02-04",2.1433,2.1792,2.1433,2.1792,11138.0],["1992-02-05",2.1553,2.1553,2.1314,2.1553,16706.0],["1992-02-06",2.1433,2.1433,2.1194,2.1314,6075.0],["1992-02-07",2.1314,2.1433,2.1314,2.1433,14681.0],["1992-02-10",2.1226,2.1226,2.1105,2.1105,6075.0],["1992-02-11",2.0985,2.1105,2.0864,2.1105,38981.0],["1992-02-12",2.0864,2.0864,2.0743,2.0864,31388.0],["1992-02-13",2.0743,2.0864,2.0743,2.0864,37463.0],["1992-02-14",2.0743,2.0985,2.0743,2.0743,60244.0],["1992-02-18",2.0864,2.1105,2.0864,2.0985,177694.0],["1992-02-19",2.0864,2.1105,2.0864,2.0985,29869.0],["1992-02-20",2.1105,2.1226,2.0985,2.0985,49613.0],["1992-02-21",2.0864,2.1105,2.0864,2.1105,19238.0],["1992-02-24",2.0864,2.0864,2.0864,2.0864,6075.0],["1992-02-25",2.0864,2.0864,2.0864,2.0864,3544.0],["1992-02-26",2.1105,2.1226,2.1105,2.1226,25313.0],["1992-02-27",2.1346,2.1346,2.1226,2.1226,2531.0],["1992-02-28",2.1226,2.1226,2.1105,2.1105,7088.0],["1992-03-02",2.1226,2.1467,2.1226,2.1226,12656.0],["1992-03-03",2.1346,2.1346,2.0985,2.0985,10125.0],["1992-03-04",2.0985,2.1346,2.0864,2.1346,11644.0],["1992-03-05",2.1346,2.1346,2.1346,2.1346,0.0],["1992-03-06",2.1346,2.1588,2.1346,2.1588,35944.0],["1992-03-09",2.1346,2.1467,2.1226,2.1467,22781.0],["1992-03-10",2.1467,2.1467,2.1105,2.1105,23288.0],["1992-03-11",2.1105,2.1226,2.1105,2.1226,64294.0],["1992-03-12",2.1226,2.1467,2.1226,2.1467,8100.0],["1992-03-13",2.1346,2.1346,2.1346,2.1346,3038.0],["1992-03-16",2.1588,2.1588,2.1346,2.1346,9113.0],["1992-03-17",2.1346,2.1346,2.1346,2.1346,0.0],["1992-03-18",2.1346,2.1467,2.1346,2.1467,12656.0],["1992-03-19",2.1346,2.1588,2.1346,2.1467,22781.0],["1992-03-20",2.1588,2.1588,2.1346,2.1588,12656.0],["1992-03-23",2.1467,2.1467,2.1467,2.1467,3544.0],["1992-03-24",2.1346,2.1346,2.1346,2.1346,2025.0],["1992-03-25",2.1346,2.1467,2.1346,2.1346,4556.0],["1992-03-26",2.1346,2.1346,2.1346,2.1346,3038.0],["1992-03-27",2.1346,2.1588,2.1346,2.1588,124538.0],["1992-03-30",2.1346,2.1346,2.1346,2.1346,20250.0],["1992-03-31",2.1346,2.2432,2.1346,2.1829,160481.0],["1992-04-01",2.1829,2.1829,2.1588,2.1708,5063.0],["1992-04-02",2.1467,2.1467,2.1346,2.1346,20250.0],["1992-04-03",2.1588,2.1588,2.1588,2.1588,506.0],["1992-04-06",2.1708,2.1708,2.1226,2.1346,14175.0],["1992-04-07",2.1467,2.1467,2.1226,2.1226,9113.0],["1992-04-08",2.1226,2.1226,2.1105,2.1226,169594.0],["1992-04-09",2.1226,2.1226,2.1105,2.1105,6581.0],["1992-04-10",2.1226,2.1226,2.0985,2.0985,7594.0],["1992-04-13",2.1226,2.1226,2.1105,2.1105,2531.0],["1992-04-14",2.0864,2.0985,2.0864,2.0985,7088.0],["1992-04-15",2.0864,2.0864,2.0864,2.0864,1013.0],["1992-04-16",2.0864,2.1226,2.0864,2.1226,12150.0],["1992-04-20",2.1467,2.1467,2.1226,2.1226,10631.0],["1992-04-21",2.1346,2.1467,2.1226,2.1346,23288.0],["1992-04-22",2.1226,2.1226,2.0864,2.0864,24300.0],["1992-04-23",2.0864,2.0864,2.0743,2.0743,22781.0],["1992-04-24",2.0864,2.1105,2.0864,2.1105,282994.0],["1992-04-27",2.0864,2.0864,2.0743,2.0743,5569.0],["1992-04-28",2.0864,2.0864,2.0261,2.0261,33413.0],["1992-04-29",2.0261,2.0261,2.0261,2.0261,57713.0],["1992-04-30",2.0261,2.0261,2.0261,2.0261,6075.0],["1992-05-01",2.0261,2.0502,2.0261,2.0261,25313.0],["1992-05-04",2.0261,2.0261,1.9779,1.9779,308813.0],["1992-05-05",1.9658,1.9899,1.9537,1.9537,270338.0],["1992-05-06",1.9779,1.9779,1.9537,1.9537,76950.0],["1992-05-07",1.9658,1.9658,1.9537,1.9537,13163.0],["1992-05-08",1.9537,1.9537,1.9537,1.9537,14175.0],["1992-05-11",1.9571,1.9693,1.9571,1.9693,4556.0],["1992-05-12",1.9693,1.9693,1.9571,1.9571,22781.0],["1992-05-13",1.945,1.945,1.945,1.945,25313.0],["1992-05-14",1.945,1.945,1.945,1.945,36450.0],["1992-05-15",1.945,1.945,1.945,1.945,506.0],["1992-05-18",1.9571,1.9571,1.945,1.945,5569.0],["1992-05-19",1.9571,1.9693,1.945,1.9693,23794.0],["1992-05-20",1.9815,1.9815,1.9815,1.9815,5063.0],["1992-05-21",1.9936,1.9936,1.9693,1.9936,31894.0],["1992-05-22",1.9936,1.9936,1.9936,1.9936,1013.0],["1992-05-26",2.0058,2.0179,1.9815,1.9936,53156.0],["1992-05-27",2.0179,2.0179,1.9936,1.9936,6075.0],["1992-05-28",1.9936,1.9936,1.9936,1.9936,5063.0],["1992-05-29",1.9815,1.9815,1.9693,1.9693,128081.0],["1992-06-01",1.9815,1.9815,1.9815,1.9815,30881.0],["1992-06-02",1.9815,1.9815,1.9815,1.9815,0.0],["1992-06-03",1.9815,1.9815,1.9815,1.9815,0.0],["1992-06-04",1.9693,1.9693,1.9693,1.9693,98213.0],["1992-06-05",1.9693,1.9693,1.9693,1.9693,0.0],["1992-06-08",1.9693,1.9693,1.9328,1.9571,11138.0],["1992-06-09",1.945,1.945,1.9328,1.9328,1519.0],["1992-06-10",1.9328,1.9328,1.8964,1.8964,28856.0],["1992-06-11",1.8964,1.9085,1.8842,1.9085,6581.0],["1992-06-12",1.9085,1.9085,1.8721,1.8721,38981.0],["1992-06-15",1.8842,1.8842,1.8599,1.8599,16200.0],["1992-06-16",1.8721,1.8842,1.8599,1.8599,65813.0],["1992-06-17",1.8477,1.8477,1.8477,1.8477,42019.0],["1992-06-18",1.8234,1.8356,1.8113,1.8113,267806.0],["1992-06-19",1.8113,1.8113,1.8113,1.8113,5063.0],["1992-06-22",1.8113,1.8113,1.7991,1.8113,175669.0],["1992-06-23",1.787,1.7991,1.7505,1.7505,23794.0],["1992-06-24",1.7748,1.787,1.7748,1.7748,15694.0],["1992-06-25",1.7748,1.7748,1.7748,1.7748,150863.0],["1992-06-26",1.787,1.787,1.787,1.787,2531.0],["1992-06-29",1.787,1.787,1.7383,1.7383,30881.0],["1992-06-30",1.7505,1.7505,1.714,1.714,13163.0],["1992-07-01",1.7383,1.7626,1.7383,1.7626,11644.0],["1992-07-02",1.7626,1.7626,1.7262,1.7505,14175.0],["1992-07-06",1.7383,1.7505,1.7262,1.7383,6581.0],["1992-07-07",1.7505,1.7748,1.7383,1.7505,223256.0],["1992-07-08",1.7505,1.7505,1.7505,1.7505,2531.0],["1992-07-09",1.7505,1.7626,1.7262,1.7626,7594.0],["1992-07-10",1.7505,1.8234,1.7505,1.8234,187313.0],["1992-07-13",1.8234,1.8234,1.787,1.8113,22275.0],["1992-07-14",1.7991,1.8234,1.7748,1.787,77963.0],["1992-07-15",1.7626,1.787,1.7626,1.7748,5569.0],["1992-07-16",1.787,1.787,1.7626,1.7748,20756.0],["1992-07-17",1.7505,1.7748,1.7505,1.7748,14681.0],["1992-07-20",1.7505,1.7748,1.7505,1.7748,3038.0],["1992-07-21",1.7505,1.7505,1.7262,1.7262,48600.0],["1992-07-22",1.7383,1.7505,1.7262,1.7505,101250.0],["1992-07-23",1.7262,1.7505,1.7262,1.7505,65306.0],["1992-07-24",1.7505,1.7505,1.7505,1.7505,4050.0],["1992-07-27",1.7748,1.7748,1.7505,1.7505,8606.0],["1992-07-28",1.7505,1.7505,1.7505,1.7505,2531.0],["1992-07-29",1.7505,1.7505,1.7383,1.7383,107831.0],["1992-07-30",1.7505,1.7505,1.7505,1.7505,1013.0],["1992-07-31",1.7505,1.7505,1.7505,1.7505,1519.0],["1992-08-03",1.7505,1.7626,1.7505,1.7626,1013.0],["1992-08-04",1.7505,1.8113,1.7505,1.787,223763.0],["1992-08-05",1.787,1.787,1.787,1.787,56194.0],["1992-08-06",1.7748,1.787,1.7748,1.7748,85050.0],["1992-08-07",1.787,1.787,1.787,1.787,506.0],["1992-08-10",1.7659,1.8149,1.7659,1.7904,94163.0],["1992-08-11",1.8027,1.8027,1.7781,1.7781,30375.0],["1992-08-12",1.7781,1.7904,1.7536,1.7659,94163.0],["1992-08-13",1.7904,1.7904,1.7536,1.7904,17213.0],["1992-08-14",1.8027,1.8149,1.7904,1.8149,10125.0],["1992-08-17",1.8027,1.8027,1.7904,1.7904,5569.0],["1992-08-18",1.7536,1.7781,1.7536,1.7536,43031.0],["1992-08-19",1.7659,1.7659,1.7659,1.7659,506.0],["1992-08-20",1.7536,1.7536,1.7536,1.7536,2531.0],["1992-08-21",1.7413,1.7536,1.7413,1.7413,15188.0],["1992-08-24",1.7291,1.7291,1.7168,1.7168,11644.0],["1992-08-25",1.7168,1.7168,1.7168,1.7168,0.0],["1992-08-26",1.7291,1.7291,1.7291,1.7291,15188.0],["1992-08-27",1.7413,1.7659,1.7413,1.7659,24806.0],["1992-08-28",1.7536,1.7536,1.7536,1.7536,3038.0],["1992-08-31",1.7659,1.7659,1.7413,1.7413,2531.0],["1992-09-01",1.7536,1.7659,1.7413,1.7413,15694.0],["1992-09-02",1.7046,1.7168,1.6923,1.7168,367538.0],["1992-09-03",1.6923,1.7291,1.6923,1.7046,30881.0],["1992-09-04",1.7291,1.7291,1.6678,1.6678,20756.0],["1992-09-08",1.6923,1.7046,1.6678,1.6678,6581.0],["1992-09-09",1.6678,1.6678,1.6678,1.6678,1519.0],["1992-09-10",1.68,1.68,1.6678,1.6678,1519.0],["1992-09-11",1.6555,1.68,1.6555,1.68,14175.0],["1992-09-14",1.68,1.68,1.68,1.68,3038.0],["1992-09-15",1.68,1.68,1.68,1.68,506.0],["1992-09-16",1.7046,1.7046,1.6555,1.6555,68850.0],["1992-09-17",1.6555,1.6555,1.6555,1.6555,0.0],["1992-09-18",1.6678,1.68,1.6678,1.68,4556.0],["1992-09-21",1.6555,1.6678,1.6432,1.6432,34425.0],["1992-09-22",1.6555,1.6555,1.6555,1.6555,16200.0],["1992-09-23",1.6555,1.68,1.6555,1.68,16200.0],["1992-09-24",1.7046,1.7046,1.6923,1.6923,6075.0],["1992-09-25",1.68,1.68,1.6555,1.6555,13163.0],["1992-09-28",1.68,1.68,1.68,1.68,18731.0],["1992-09-29",1.6923,1.7168,1.6923,1.6923,32400.0],["1992-09-30",1.7168,1.7168,1.6923,1.7046,174656.0],["1992-10-01",1.7046,1.7046,1.6678,1.68,24806.0],["1992-10-02",1.68,1.68,1.68,1.68,6075.0],["1992-10-05",1.6678,1.6678,1.6555,1.6678,24300.0],["1992-10-06",1.6555,1.6678,1.6555,1.6678,8100.0],["1992-10-07",1.6555,1.7046,1.6555,1.6923,37463.0],["1992-10-08",1.6923,1.6923,1.6923,1.6923,24806.0],["1992-10-09",1.68,1.68,1.68,1.68,1013.0],["1992-10-12",1.68,1.6923,1.68,1.6923,6075.0],["1992-10-13",1.68,1.7046,1.68,1.7046,13669.0],["1992-10-14",1.6923,1.6923,1.6923,1.6923,50625.0],["1992-10-15",1.7168,1.7168,1.7046,1.7046,7594.0],["1992-10-16",1.7291,1.7413,1.7291,1.7413,10125.0],["1992-10-19",1.7413,1.7413,1.7046,1.7046,6075.0],["1992-10-20",1.7046,1.7781,1.7046,1.7536,77456.0],["1992-10-21",1.7659,1.7659,1.7413,1.7536,6075.0],["1992-10-22",1.7659,1.7904,1.7659,1.7781,26831.0],["1992-10-23",1.8027,1.8885,1.8027,1.8885,27844.0],["1992-10-26",1.913,1.913,1.8885,1.8885,20250.0],["1992-10-27",1.9008,1.9375,1.9008,1.9375,56700.0],["1992-10-28",1.9498,1.9498,1.9375,1.9375,1519.0],["1992-10-29",1.9498,1.9498,1.8885,1.8885,20250.0],["1992-10-30",1.913,1.9375,1.913,1.913,13163.0],["1992-11-02",1.913,1.9498,1.913,1.9498,10631.0],["1992-11-03",1.9498,1.9621,1.9498,1.9621,6075.0],["1992-11-04",1.9621,1.9743,1.9621,1.9743,4556.0],["1992-11-05",1.9743,1.9743,1.9498,1.9743,8606.0],["1992-11-06",1.9989,1.9989,1.9498,1.9621,164025.0],["1992-11-09",1.9779,1.9903,1.9779,1.9779,6581.0],["1992-11-10",1.9779,2.0026,1.9779,2.0026,43538.0],["1992-11-11",2.0026,2.0026,2.0026,2.0026,4050.0],["1992-11-12",2.0026,2.0026,2.0026,2.0026,0.0],["1992-11-13",2.0273,2.1139,2.0273,2.1139,39488.0],["1992-11-16",2.1139,2.1262,2.1015,2.1015,15694.0],["1992-11-17",2.0892,2.1139,2.0892,2.1015,7088.0],["1992-11-18",2.1015,2.1262,2.1015,2.1262,30375.0],["1992-11-19",2.1262,2.151,2.1262,2.1386,8606.0],["1992-11-20",2.1386,2.151,2.1386,2.151,10631.0],["1992-11-23",2.151,2.151,2.151,2.151,9619.0],["1992-11-24",2.151,2.1757,2.151,2.1757,8100.0],["1992-11-25",2.2004,2.2004,2.1757,2.1757,6581.0],["1992-11-27",2.2004,2.2004,2.188,2.188,1013.0],["1992-11-30",2.1757,2.2004,2.1757,2.2004,7088.0],["1992-12-01",2.2004,2.2746,2.2004,2.2746,37969.0],["1992-12-02",2.2746,2.2746,2.2499,2.2622,5063.0],["1992-12-03",2.2869,2.2869,2.2622,2.2746,13163.0],["1992-12-04",2.2746,2.2869,2.2746,2.2746,13163.0],["1992-12-07",2.2993,2.2993,2.2746,2.2993,21263.0],["1992-12-08",2.2869,2.2993,2.2746,2.2993,18731.0],["1992-12-09",2.2746,2.2746,2.2746,2.2746,5063.0],["1992-12-10",2.2869,2.2993,2.2746,2.2746,5569.0],["1992-12-11",2.2622,2.2869,2.2499,2.2499,29363.0],["1992-12-14",2.2499,2.2499,2.2499,2.2499,1013.0],["1992-12-15",2.2499,2.2622,2.2499,2.2622,1013.0],["1992-12-16",2.2499,2.2499,2.2004,2.2004,66319.0],["1992-12-17",2.2128,2.2251,2.2004,2.2251,30375.0],["1992-12-18",2.2251,2.2499,2.2251,2.2499,65813.0],["1992-12-21",2.2251,2.2251,2.2004,2.2251,21263.0],["1992-12-22",2.2128,2.2375,2.2128,2.2375,10125.0],["1992-12-23",2.2375,2.2622,2.2375,2.2375,10125.0],["1992-12-24",2.2499,2.2622,2.2375,2.2499,10631.0],["1992-12-28",2.2499,2.2499,2.2499,2.2499,0.0],["1992-12-29",2.2375,2.2375,2.2375,2.2375,2531.0],["1992-12-30",2.2499,2.2499,2.2499,2.2499,3038.0],["1992-12-31",2.2499,2.2499,2.2375,2.2375,8606.0],["1993-01-04",2.2375,2.2375,2.2375,2.2375,11138.0],["1993-01-05",2.2622,2.2622,2.2499,2.2499,4050.0],["1993-01-06",2.2251,2.2251,2.2251,2.2251,1519.0],["1993-01-07",2.2251,2.2499,2.2251,2.2375,7594.0],["1993-01-08",2.2375,2.2375,2.2251,2.2251,19744.0],["1993-01-11",2.2128,2.2251,2.2004,2.2004,3544.0],["1993-01-12",2.188,2.188,2.1757,2.1757,9113.0],["1993-01-13",2.1757,2.1757,2.1757,2.1757,22275.0],["1993-01-14",2.1757,2.188,2.1757,2.188,2531.0],["1993-01-15",2.2128,2.2128,2.188,2.2128,10631.0],["1993-01-18",2.188,2.2251,2.188,2.2251,6581.0],["1993-01-19",2.2128,2.2128,2.1757,2.2004,18731.0],["1993-01-20",2.188,2.188,2.1757,2.1757,69863.0],["1993-01-21",2.1633,2.2128,2.1633,2.188,32400.0],["1993-01-22",2.1757,2.2004,2.1757,2.1757,29363.0],["1993-01-25",2.188,2.188,2.1633,2.1633,30881.0],["1993-01-26",2.1633,2.1633,2.1633,2.1633,14681.0],["1993-01-27",2.151,2.1633,2.151,2.151,9619.0],["1993-01-28",2.151,2.151,2.1386,2.1386,13163.0],["1993-01-29",2.1262,2.1386,2.1262,2.1262,2531.0],["1993-02-01",2.1262,2.1262,2.1139,2.1139,9619.0],["1993-02-02",2.1139,2.1386,2.1139,2.1139,14175.0],["1993-02-03",2.1015,2.1139,2.0892,2.0892,72394.0],["1993-02-04",2.0768,2.1015,2.0768,2.1015,50625.0],["1993-02-05",2.0892,2.1139,2.0768,2.1139,34931.0],["1993-02-08",2.0925,2.1547,2.0925,2.1547,16706.0],["1993-02-09",2.1672,2.1921,2.1672,2.1921,71381.0],["1993-02-10",2.1796,2.1921,2.1796,2.1921,172125.0],["1993-02-11",2.2045,2.2045,2.2045,2.2045,18731.0],["1993-02-12",2.1921,2.1921,2.1796,2.1796,62269.0],["1993-02-16",2.1921,2.1921,2.1174,2.1174,21769.0],["1993-02-17",2.1174,2.1174,2.0925,2.1174,37463.0],["1993-02-18",2.1174,2.1174,2.0925,2.0925,39994.0],["1993-02-19",2.1049,2.1298,2.08,2.1298,33413.0],["1993-02-22",2.1174,2.1174,2.08,2.08,16706.0],["1993-02-23",2.0925,2.1049,2.08,2.08,12150.0],["1993-02-24",2.0925,2.0925,2.08,2.0925,8606.0],["1993-02-25",2.08,2.08,2.08,2.08,2531.0],["1993-02-26",2.0551,2.0675,2.0426,2.0675,33413.0],["1993-03-01",2.0426,2.0675,2.0426,2.0675,24300.0],["1993-03-02",2.08,2.08,2.0551,2.0551,2025.0],["1993-03-03",2.0675,2.0675,2.0426,2.0675,122006.0],["1993-03-04",2.0675,2.08,2.0675,2.0675,12150.0],["1993-03-05",2.0551,2.08,2.0551,2.08,3038.0],["1993-03-08",2.0675,2.0675,2.0426,2.0426,261225.0],["1993-03-09",2.0426,2.0675,2.0426,2.0551,26831.0],["1993-03-10",2.0675,2.08,2.0675,2.08,127069.0],["1993-03-11",2.08,2.0925,2.08,2.0925,4050.0],["1993-03-12",2.08,2.08,2.08,2.08,10125.0],["1993-03-15",2.08,2.1049,2.08,2.1049,22275.0],["1993-03-16",2.1174,2.1298,2.1174,2.1298,1013.0],["1993-03-17",2.1298,2.1423,2.1049,2.1049,278438.0],["1993-03-18",2.1049,2.1423,2.1049,2.1174,26325.0],["1993-03-19",2.1423,2.1423,2.1174,2.1174,3544.0],["1993-03-22",2.1174,2.1174,2.1049,2.1049,6075.0],["1993-03-23",2.1049,2.1423,2.1049,2.1423,94163.0],["1993-03-24",2.1298,2.1547,2.1298,2.1547,2025.0],["1993-03-25",2.1547,2.1547,2.1547,2.1547,0.0],["1993-03-26",2.1423,2.1547,2.1423,2.1547,18225.0],["1993-03-29",2.1672,2.217,2.1672,2.217,19238.0],["1993-03-30",2.2419,2.2668,2.2419,2.2668,16706.0],["1993-03-31",2.2917,2.3416,2.2917,2.3166,74925.0],["1993-04-01",2.3166,2.3166,2.2917,2.2917,17719.0],["1993-04-02",2.2917,2.3042,2.2917,2.3042,36450.0],["1993-04-05",2.2917,2.3166,2.2917,2.3166,18731.0],["1993-04-06",2.3416,2.3665,2.3416,2.3665,19238.0],["1993-04-07",2.3665,2.3665,2.3665,2.3665,6075.0],["1993-04-08",2.3789,2.4287,2.3789,2.4038,32400.0],["1993-04-12",2.4287,2.4537,2.4287,2.4537,35438.0],["1993-04-13",2.4661,2.4661,2.4537,2.4661,5063.0],["1993-04-14",2.4661,2.4661,2.4412,2.4412,7088.0],["1993-04-15",2.4163,2.4287,2.4163,2.4287,10125.0],["1993-04-16",2.4163,2.4287,2.4163,2.4287,22275.0],["1993-04-19",2.4163,2.4412,2.4038,2.4412,14681.0],["1993-04-20",2.4412,2.4412,2.4412,2.4412,1013.0],["1993-04-21",2.4163,2.4163,2.4163,2.4163,7088.0],["1993-04-22",2.4163,2.4537,2.4163,2.4163,130613.0],["1993-04-23",2.4038,2.4163,2.3914,2.4038,11138.0],["1993-04-26",2.3914,2.3914,2.3789,2.3789,28350.0],["1993-04-27",2.3665,2.3789,2.354,2.3789,37969.0],["1993-04-28",2.3914,2.4038,2.3914,2.4038,5063.0],["1993-04-29",2.4287,2.4287,2.4038,2.4038,16200.0],["1993-04-30",2.3914,2.3914,2.3789,2.3789,83531.0],["1993-05-03",2.354,2.3914,2.354,2.3914,187819.0],["1993-05-04",2.3789,2.3914,2.3789,2.3914,5063.0],["1993-05-05",2.3789,2.3914,2.3665,2.3789,4556.0],["1993-05-06",2.3789,2.3789,2.3789,2.3789,5063.0],["1993-05-07",2.3914,2.3914,2.3914,2.3914,188325.0],["1993-05-10",2.3949,2.4074,2.3949,2.3949,44044.0],["1993-05-11",2.4074,2.4074,2.3949,2.4074,15694.0],["1993-05-12",2.3949,2.4074,2.3949,2.4074,2025.0],["1993-05-13",2.3949,2.3949,2.3949,2.3949,7088.0],["1993-05-14",2.3949,2.4074,2.3949,2.3949,119981.0],["1993-05-17",2.4074,2.42,2.3949,2.4074,13669.0],["1993-05-18",2.4074,2.4074,2.3823,2.3949,44044.0],["1993-05-19",2.4074,2.4074,2.3447,2.3698,40500.0],["1993-05-20",2.3823,2.3949,2.3698,2.3698,14175.0],["1993-05-21",2.3698,2.3698,2.3698,2.3698,15188.0],["1993-05-24",2.3823,2.3823,2.3823,2.3823,1013.0],["1993-05-25",2.3823,2.3823,2.3322,2.3322,27844.0],["1993-05-26",2.3447,2.3447,2.3322,2.3322,11138.0],["1993-05-27",2.3322,2.3322,2.2695,2.2695,12656.0],["1993-05-28",2.2946,2.2946,2.2444,2.2695,40500.0],["1993-06-01",2.282,2.282,2.257,2.282,6075.0],["1993-06-02",2.3071,2.3197,2.3071,2.3197,10631.0],["1993-06-03",2.3197,2.3197,2.2946,2.2946,16706.0],["1993-06-04",2.2946,2.2946,2.2695,2.2695,17213.0],["1993-06-07",2.257,2.2695,2.257,2.257,27338.0],["1993-06-08",2.2444,2.2695,2.2444,2.2695,11138.0],["1993-06-09",2.2444,2.257,2.2319,2.257,13669.0],["1993-06-10",2.257,2.257,2.1817,2.1817,21263.0],["1993-06-11",2.1817,2.1817,2.1817,2.1817,0.0],["1993-06-14",2.2068,2.2319,2.2068,2.2319,52650.0],["1993-06-15",2.2068,2.2193,2.1817,2.1817,14681.0],["1993-06-16",2.1817,2.1817,2.1692,2.1817,8100.0],["1993-06-17",2.1817,2.2068,2.1817,2.1817,11138.0],["1993-06-18",2.1567,2.1817,2.1567,2.1817,25819.0],["1993-06-21",2.1692,2.2068,2.1692,2.2068,14681.0],["1993-06-22",2.1943,2.257,2.1943,2.2193,15694.0],["1993-06-23",2.2319,2.2319,2.1817,2.1817,105300.0],["1993-06-24",2.1943,2.1943,2.1692,2.1692,52650.0],["1993-06-25",2.1943,2.1943,2.1817,2.1817,7594.0],["1993-06-28",2.1692,2.1692,2.1692,2.1692,2531.0],["1993-06-29",2.1567,2.1567,2.1441,2.1441,21263.0],["1993-06-30",2.1441,2.1692,2.1441,2.1567,14175.0],["1993-07-01",2.1567,2.1817,2.1567,2.1692,6075.0],["1993-07-02",2.1441,2.1692,2.1441,2.1692,2531.0],["1993-07-06",2.1567,2.1943,2.1567,2.1943,14681.0],["1993-07-07",2.1943,2.1943,2.1441,2.1441,373106.0],["1993-07-08",2.1943,2.1943,2.1567,2.1567,23288.0],["1993-07-09",2.1567,2.1692,2.1567,2.1692,57206.0],["1993-07-12",2.1692,2.1692,2.1567,2.1692,91631.0],["1993-07-13",2.1817,2.1817,2.1567,2.1567,37463.0],["1993-07-14",2.1692,2.1692,2.1567,2.1692,6581.0],["1993-07-15",2.1567,2.1567,2.1567,2.1567,2025.0],["1993-07-16",2.1567,2.1567,2.1567,2.1567,9619.0],["1993-07-19",2.1441,2.1567,2.119,2.1441,18731.0],["1993-07-20",2.119,2.1441,2.119,2.1441,95175.0],["1993-07-21",2.119,2.1441,2.119,2.1441,32400.0],["1993-07-22",2.1441,2.1692,2.1441,2.1567,15188.0],["1993-07-23",2.1441,2.1567,2.1441,2.1567,17213.0],["1993-07-26",2.1441,2.1441,2.1441,2.1441,2531.0],["1993-07-27",2.1441,2.1817,2.1441,2.1817,55688.0],["1993-07-28",2.1692,2.1692,2.1567,2.1567,80494.0],["1993-07-29",2.1692,2.1692,2.1441,2.1441,19744.0],["1993-07-30",2.1692,2.1692,2.1441,2.1441,20250.0],["1993-08-02",2.1567,2.1817,2.1567,2.1567,25313.0],["1993-08-03",2.1692,2.1692,2.1441,2.1692,8100.0],["1993-08-04",2.1692,2.1692,2.119,2.1316,42019.0],["1993-08-05",2.1441,2.1567,2.119,2.1567,21263.0],["1993-08-06",2.1441,2.257,2.1441,2.257,192881.0],["1993-08-09",2.2695,2.282,2.2319,2.2319,36956.0],["1993-08-10",2.2228,2.2228,2.2228,2.2228,34425.0],["1993-08-11",2.2228,2.248,2.2102,2.248,22275.0],["1993-08-12",2.248,2.248,2.2354,2.2354,1519.0],["1993-08-13",2.2607,2.2607,2.2607,2.2607,11138.0],["1993-08-16",2.2607,2.2733,2.2354,2.2733,22781.0],["1993-08-17",2.2859,2.3365,2.2607,2.3365,33413.0],["1993-08-18",2.3743,2.4375,2.3617,2.4375,98213.0],["1993-08-19",2.4249,2.4501,2.4249,2.4375,229838.0],["1993-08-20",2.4375,2.4375,2.4249,2.4249,11138.0],["1993-08-23",2.4249,2.4249,2.4249,2.4249,0.0],["1993-08-24",2.3996,2.3996,2.3996,2.3996,78469.0],["1993-08-25",2.3996,2.3996,2.387,2.387,10125.0],["1993-08-26",2.3743,2.387,2.3743,2.3743,83025.0],["1993-08-27",2.3491,2.3617,2.3491,2.3617,20756.0],["1993-08-30",2.3491,2.3743,2.3491,2.3743,7594.0],["1993-08-31",2.3491,2.3491,2.3491,2.3491,8606.0],["1993-09-01",2.3617,2.3617,2.3617,2.3617,2531.0],["1993-09-02",2.3743,2.3996,2.3743,2.3996,55181.0],["1993-09-03",2.387,2.387,2.387,2.387,4050.0],["1993-09-07",2.3996,2.4122,2.387,2.387,276919.0],["1993-09-08",2.3996,2.4249,2.3996,2.4249,52650.0],["1993-09-09",2.4249,2.4501,2.4249,2.4501,715838.0],["1993-09-10",2.4501,2.4501,2.4375,2.4501,35438.0],["1993-09-13",2.4501,2.4501,2.4375,2.4501,12150.0],["1993-09-14",2.4375,2.4375,2.4375,2.4375,2025.0],["1993-09-15",2.4375,2.4375,2.4375,2.4375,18731.0],["1993-09-16",2.4375,2.4501,2.4375,2.4501,147825.0],["1993-09-17",2.4501,2.4754,2.4501,2.4754,4556.0],["1993-09-20",2.4754,2.488,2.4754,2.488,9619.0],["1993-09-21",2.4628,2.4628,2.4501,2.4501,9113.0],["1993-09-22",2.4249,2.4501,2.4249,2.4501,17213.0],["1993-09-23",2.4501,2.4501,2.4501,2.4501,288563.0],["1993-09-24",2.4628,2.4628,2.4501,2.4628,43031.0],["1993-09-27",2.4501,2.4501,2.4501,2.4501,257175.0],["1993-09-28",2.4375,2.4628,2.4375,2.4628,13163.0],["1993-09-29",2.4501,2.488,2.4501,2.488,32400.0],["1993-09-30",2.488,2.5512,2.488,2.5512,30881.0],["1993-10-01",2.5764,2.6269,2.5764,2.6269,34931.0],["1993-10-04",2.6143,2.6143,2.5764,2.5764,42525.0],["1993-10-05",2.5638,2.5638,2.5638,2.5638,1013.0],["1993-10-06",2.5764,2.6017,2.5764,2.6017,554850.0],["1993-10-07",2.589,2.6017,2.589,2.6017,13669.0],["1993-10-08",2.6017,2.6017,2.6017,2.6017,0.0],["1993-10-11",2.6017,2.6269,2.6017,2.6143,5569.0],["1993-10-12",2.6269,2.728,2.6269,2.6775,157950.0],["1993-10-13",2.6901,2.7027,2.6775,2.7027,28856.0],["1993-10-14",2.6901,2.7027,2.6648,2.6648,12150.0],["1993-10-15",2.6648,2.6648,2.6396,2.6648,8606.0],["1993-10-18",2.6522,2.6648,2.6522,2.6648,2531.0],["1993-10-19",2.6648,2.7153,2.6648,2.6901,34931.0],["1993-10-20",2.6648,2.6775,2.6522,2.6522,9619.0],["1993-10-21",2.6522,2.6522,2.6522,2.6522,7594.0],["1993-10-22",2.6522,2.6648,2.6396,2.6522,25819.0],["1993-10-25",2.6396,2.6775,2.6396,2.6775,37463.0],["1993-10-26",2.6901,2.7406,2.6901,2.7406,13163.0],["1993-10-27",2.7659,2.8543,2.7659,2.8543,31894.0],["1993-10-28",2.8543,2.8669,2.8416,2.8669,17213.0],["1993-10-29",2.8795,2.93,2.8795,2.8795,16706.0],["1993-11-01",2.8795,2.9806,2.8795,2.9679,41006.0],["1993-11-02",2.9932,3.0058,2.9806,3.0058,37969.0],["1993-11-03",2.9932,3.0816,2.9932,3.0816,85050.0],["1993-11-04",3.0816,3.1321,3.0058,3.0184,109856.0],["1993-11-05",3.0184,3.0184,2.8795,2.9048,39994.0],["1993-11-08",2.921,2.9972,2.921,2.9972,65813.0],["1993-11-09",2.9718,3.048,2.9591,3.048,21263.0],["1993-11-10",3.1369,3.1623,3.0226,3.0226,81506.0],["1993-11-11",3.0099,3.0099,2.9972,3.0099,34425.0],["1993-11-12",2.9972,3.0226,2.9972,2.9972,55688.0],["1993-11-15",2.9718,2.9718,2.921,2.921,12656.0],["1993-11-16",2.8956,2.9337,2.8956,2.9083,52650.0],["1993-11-17",2.9083,2.9083,2.8829,2.8956,47588.0],["1993-11-18",2.8956,2.921,2.8575,2.8575,99225.0],["1993-11-19",2.8448,2.8829,2.8448,2.8702,20756.0],["1993-11-22",2.8702,2.8702,2.8448,2.8448,59231.0],["1993-11-23",2.8448,2.8448,2.8321,2.8321,24806.0],["1993-11-24",2.8448,2.8448,2.8321,2.8321,1013.0],["1993-11-26",2.8321,2.8321,2.8321,2.8321,0.0],["1993-11-29",2.8321,2.8448,2.8321,2.8448,4050.0],["1993-11-30",2.8321,2.8702,2.8194,2.8321,29363.0],["1993-12-01",2.8321,2.8321,2.8194,2.8321,230850.0],["1993-12-02",2.8448,2.8575,2.8321,2.8321,36450.0],["1993-12-03",2.8321,2.8321,2.8194,2.8321,13669.0],["1993-12-06",2.8321,2.8702,2.8321,2.8575,16200.0],["1993-12-07",2.8575,2.8575,2.8194,2.8194,17719.0],["1993-12-08",2.8194,2.8194,2.8194,2.8194,506.0],["1993-12-09",2.8448,2.8575,2.8448,2.8575,27844.0],["1993-12-10",2.8575,2.8575,2.8575,2.8575,0.0],["1993-12-13",2.8575,2.8575,2.8321,2.8575,6075.0],["1993-12-14",2.8575,2.8575,2.8575,2.8575,41006.0],["1993-12-15",2.8448,2.8448,2.7813,2.7813,23794.0],["1993-12-16",2.8067,2.8321,2.794,2.8194,18731.0],["1993-12-17",2.8448,2.8575,2.8448,2.8575,15188.0],["1993-12-20",2.8575,2.8575,2.8321,2.8321,29869.0],["1993-12-21",2.8321,2.8575,2.8194,2.8194,79481.0],["1993-12-22",2.8194,2.8194,2.7686,2.7813,21769.0],["1993-12-23",2.7559,2.7813,2.7559,2.7813,12150.0],["1993-12-27",2.7813,2.794,2.7813,2.794,31388.0],["1993-12-28",2.794,2.8067,2.7813,2.794,14175.0],["1993-12-29",2.794,2.8575,2.794,2.8575,13669.0],["1993-12-30",2.8448,2.8448,2.8448,2.8448,506.0],["1993-12-31",2.8575,2.8829,2.8575,2.8829,5569.0],["1994-01-03",2.8829,2.8829,2.8702,2.8702,142256.0],["1994-01-04",2.8829,2.9083,2.8829,2.9083,86569.0],["1994-01-05",2.8956,2.9083,2.8702,2.9083,28350.0],["1994-01-06",2.9083,2.9337,2.9083,2.9337,265275.0],["1994-01-07",2.9591,3.048,2.9591,3.0353,139219.0],["1994-01-10",3.0226,3.175,3.0226,3.175,56194.0],["1994-01-11",3.1369,3.1496,3.0988,3.0988,39994.0],["1994-01-12",3.0607,3.0607,3.0226,3.0226,9619.0],["1994-01-13",3.0226,3.0226,2.8956,2.921,39994.0],["1994-01-14",2.921,2.9591,2.9083,2.9464,175669.0],["1994-01-17",2.9718,2.9718,2.9718,2.9718,2531.0],["1994-01-18",2.8194,2.8829,2.8194,2.8702,157444.0],["1994-01-19",2.8702,2.8702,2.8702,2.8702,550800.0],["1994-01-20",2.8829,3.0226,2.8829,3.0099,59231.0],["1994-01-21",3.0353,3.0734,3.0353,3.0607,45563.0],["1994-01-24",3.0861,3.2512,3.0861,3.2131,334125.0],["1994-01-25",3.2131,3.302,3.2131,3.2385,69356.0],["1994-01-26",3.2385,3.2639,3.2385,3.2512,41006.0],["1994-01-27",3.2766,3.2893,3.2512,3.2893,50625.0],["1994-01-28",3.302,3.302,3.2893,3.302,48600.0],["1994-01-31",3.302,3.3528,3.2766,3.2893,34425.0],["1994-02-01",3.2766,3.2766,3.2512,3.2766,20756.0],["1994-02-02",3.2639,3.2766,3.2639,3.2639,8606.0],["1994-02-03",3.2639,3.302,3.2512,3.2512,43031.0],["1994-02-04",3.2385,3.2385,3.1369,3.1496,44044.0],["1994-02-07",3.1242,3.1242,3.0226,3.0734,30881.0],["1994-02-08",3.0988,3.1623,3.0988,3.1369,24806.0],["1994-02-09",3.1278,3.1533,3.1278,3.1533,29363.0],["1994-02-10",3.1278,3.1278,3.0767,3.0895,39994.0],["1994-02-11",3.0895,3.1277,3.0767,3.1022,101756.0],["1994-02-14",3.0895,3.115,3.0895,3.0895,104288.0],["1994-02-15",3.0894,3.0894,3.0511,3.0639,97200.0],["1994-02-16",3.0639,3.115,3.0639,3.115,37969.0],["1994-02-17",3.115,3.2043,3.115,3.1788,42525.0],["1994-02-18",3.2043,3.2171,3.2043,3.2171,4556.0],["1994-02-22",3.2426,3.2937,3.2171,3.2937,44550.0],["1994-02-23",3.3192,3.3703,3.3192,3.3448,8606.0],["1994-02-24",3.3831,3.3958,3.2937,3.2937,71381.0],["1994-02-25",3.3192,3.3192,3.2171,3.2426,418669.0],["1994-02-28",3.2682,3.332,3.2554,3.332,53663.0],["1994-03-01",3.3575,3.3958,3.3575,3.3958,227813.0],["1994-03-02",3.4086,3.4086,3.2937,3.3448,273375.0],["1994-03-03",3.332,3.4214,3.332,3.4214,36956.0],["1994-03-04",3.4469,3.4469,3.3448,3.3448,79988.0],["1994-03-07",3.3448,3.5235,3.3448,3.4852,109350.0],["1994-03-08",3.498,3.5746,3.498,3.5746,102263.0],["1994-03-09",3.5746,3.5746,3.4724,3.498,15694.0],["1994-03-10",3.4724,3.4724,3.3958,3.3958,24300.0],["1994-03-11",3.4214,3.5107,3.4214,3.4852,12150.0],["1994-03-14",3.4852,3.4852,3.4852,3.4852,9619.0],["1994-03-15",3.4852,3.5107,3.4724,3.5107,193894.0],["1994-03-16",3.4724,3.5746,3.4724,3.5746,23288.0],["1994-03-17",3.5746,3.6256,3.5235,3.5235,20756.0],["1994-03-18",3.5363,3.5618,3.4724,3.5618,26831.0],["1994-03-21",3.5618,3.5618,3.5235,3.5235,29363.0],["1994-03-22",3.5363,3.5746,3.5363,3.549,20250.0],["1994-03-23",3.549,3.6256,3.549,3.6256,27338.0],["1994-03-24",3.6256,3.7788,3.6256,3.7533,287550.0],["1994-03-25",3.8044,3.8299,3.7788,3.8044,48600.0],["1994-03-28",3.7916,3.8171,3.715,3.715,42019.0],["1994-03-29",3.7022,3.7022,3.5873,3.5873,29869.0],["1994-03-30",3.5618,3.5618,3.4341,3.4341,70369.0],["1994-03-31",3.3831,3.3831,3.166,3.2554,234900.0],["1994-04-04",3.2426,3.3065,3.2299,3.2682,93656.0],["1994-04-05",3.2937,3.3703,3.2937,3.332,40500.0],["1994-04-06",3.3575,3.4086,3.3575,3.3703,59738.0],["1994-04-07",3.3703,3.3703,3.3448,3.3703,5569.0],["1994-04-08",3.3958,3.4086,3.3958,3.3958,3544.0],["1994-04-11",3.3958,3.3958,3.3958,3.3958,0.0],["1994-04-12",3.4214,3.4214,3.3703,3.3703,5569.0],["1994-04-13",3.3448,3.3448,3.3448,3.3448,5569.0],["1994-04-14",3.3192,3.3192,3.3192,3.3192,6075.0],["1994-04-15",3.332,3.332,3.2937,3.2937,6581.0],["1994-04-18",3.2682,3.2682,3.2682,3.2682,5063.0],["1994-04-19",3.2809,3.3192,3.2809,3.3192,24300.0],["1994-04-20",3.2937,3.3065,3.2809,3.2937,7088.0],["1994-04-21",3.2809,3.3192,3.2809,3.3192,55688.0],["1994-04-22",3.3192,3.3703,3.3192,3.3703,41513.0],["1994-04-25",3.3831,3.3831,3.3831,3.3831,2531.0],["1994-04-26",3.3831,3.4469,3.3831,3.4469,33413.0],["1994-04-28",3.4597,3.4597,3.3703,3.3703,316406.0],["1994-04-29",3.3831,3.3831,3.3831,3.3831,11138.0],["1994-05-02",3.4086,3.4214,3.4086,3.4214,89606.0],["1994-05-03",3.4214,3.4341,3.4214,3.4341,1519.0],["1994-05-04",3.4469,3.4469,3.4214,3.4214,164025.0],["1994-05-05",3.4214,3.4214,3.4086,3.4086,1013.0],["1994-05-06",3.3958,3.4086,3.3958,3.4086,4050.0],["1994-05-09",3.3958,3.4086,3.3958,3.4086,1013.0],["1994-05-10",3.425,3.4892,3.4122,3.4122,84544.0],["1994-05-11",3.3865,3.3865,3.3224,3.3224,12150.0],["1994-05-12",3.2968,3.2968,3.2839,3.2839,12150.0],["1994-05-13",3.2711,3.2839,3.2711,3.2839,144281.0],["1994-05-16",3.2454,3.2583,3.2198,3.2454,172125.0],["1994-05-17",3.2326,3.2454,3.2198,3.2454,39488.0],["1994-05-18",3.2454,3.2454,3.2198,3.2454,5063.0],["1994-05-19",3.2454,3.2454,3.207,3.207,113400.0],["1994-05-20",3.2326,3.2326,3.207,3.2198,29363.0],["1994-05-23",3.1941,3.2326,3.1941,3.2326,29363.0],["1994-05-24",3.2326,3.2583,3.2326,3.2583,131625.0],["1994-05-25",3.2583,3.2968,3.2583,3.2583,41513.0],["1994-05-26",3.2583,3.2583,3.2454,3.2454,6075.0],["1994-05-27",3.2454,3.3096,3.2454,3.2839,62269.0],["1994-05-31",3.2839,3.2839,3.2326,3.2326,27844.0],["1994-06-01",3.2326,3.2326,3.2198,3.2198,10125.0],["1994-06-02",3.2326,3.2839,3.2326,3.2711,22275.0],["1994-06-03",3.2711,3.2903,3.2454,3.2583,72394.0],["1994-06-06",3.2454,3.2454,3.1556,3.1556,14175.0],["1994-06-07",3.1813,3.1813,3.0787,3.13,67331.0],["1994-06-08",3.13,3.1941,3.13,3.1941,346275.0],["1994-06-09",3.207,3.207,3.1813,3.1941,7594.0],["1994-06-10",3.1813,3.1941,3.1813,3.1813,18225.0],["1994-06-13",3.1941,3.1941,3.1813,3.1941,26831.0],["1994-06-14",3.1941,3.1941,3.1941,3.1941,17719.0],["1994-06-15",3.207,3.2198,3.1941,3.207,123019.0],["1994-06-16",3.2198,3.2583,3.2198,3.2583,35944.0],["1994-06-17",3.2583,3.2583,3.2583,3.2583,59738.0],["1994-06-20",3.2711,3.2839,3.2711,3.2775,73406.0],["1994-06-21",3.2968,3.2968,3.2839,3.2839,106819.0],["1994-06-22",3.2711,3.2839,3.2454,3.2454,83025.0],["1994-06-23",3.2839,3.2839,3.2326,3.2454,43031.0],["1994-06-24",3.2326,3.2326,3.2198,3.2198,6581.0],["1994-06-27",3.2326,3.2326,3.2198,3.2198,39994.0],["1994-06-28",3.2198,3.2326,3.2198,3.2198,25819.0],["1994-06-29",3.2198,3.2583,3.2198,3.2198,18731.0],["1994-06-30",3.2198,3.2839,3.2198,3.2583,167569.0],["1994-07-01",3.2454,3.2711,3.2454,3.2711,13669.0],["1994-07-05",3.2454,3.2583,3.2454,3.2583,6075.0],["1994-07-06",3.2583,3.2583,3.1941,3.1941,83531.0],["1994-07-07",3.207,3.207,3.1428,3.1428,25819.0],["1994-07-08",3.13,3.1428,3.1043,3.1043,26325.0],["1994-07-11",3.13,3.1556,3.13,3.1556,79988.0],["1994-07-12",3.1556,3.1556,3.1556,3.1556,2531.0],["1994-07-13",3.1813,3.207,3.1685,3.207,34425.0],["1994-07-14",3.2326,3.2454,3.2326,3.2454,30375.0],["1994-07-15",3.2711,3.2839,3.2583,3.2839,53663.0],["1994-07-18",3.3096,3.3865,3.3096,3.3865,108338.0],["1994-07-19",3.3865,3.3865,3.3865,3.3865,0.0],["1994-07-20",3.3865,3.3865,3.3737,3.3737,27844.0],["1994-07-21",3.3865,3.3865,3.3737,3.3865,7088.0],["1994-07-22",3.3865,3.4122,3.3481,3.3481,28856.0],["1994-07-25",3.3609,3.3609,3.3224,3.3224,9113.0],["1994-07-26",3.3096,3.3096,3.2967,3.2967,37463.0],["1994-07-27",3.2711,3.2711,3.2326,3.2326,8606.0],["1994-07-28",3.2326,3.2711,3.2326,3.2711,60244.0],["1994-07-29",3.2711,3.2839,3.2583,3.2583,7594.0],["1994-08-01",3.2711,3.2967,3.2454,3.2454,12656.0],["1994-08-02",3.2583,3.2583,3.2583,3.2583,506.0],["1994-08-03",3.2711,3.2967,3.2711,3.2967,51638.0],["1994-08-04",3.3224,3.3224,3.3224,3.3224,4556.0],["1994-08-05",3.3481,3.3609,3.3352,3.3352,3544.0],["1994-08-08",3.3096,3.3352,3.2583,3.2583,7088.0],["1994-08-09",3.3006,3.3006,3.2877,3.3006,177694.0],["1994-08-10",3.2877,3.3006,3.2748,3.2748,55688.0],["1994-08-11",3.3006,3.3006,3.3006,3.3006,3038.0],["1994-08-12",3.3134,3.3263,3.3006,3.3134,10125.0],["1994-08-15",3.3134,3.3134,3.3134,3.3134,5569.0],["1994-08-16",3.3134,3.3134,3.2877,3.2877,45563.0],["1994-08-17",3.3134,3.3134,3.2748,3.2748,126563.0],["1994-08-18",3.3006,3.3392,3.3006,3.3392,25313.0],["1994-08-19",3.3521,3.3521,3.3521,3.3521,6581.0],["1994-08-22",3.3521,3.3521,3.3392,3.3392,65813.0],["1994-08-23",3.3521,3.3521,3.3263,3.3392,18731.0],["1994-08-24",3.3134,3.3392,3.3134,3.3392,12150.0],["1994-08-25",3.3134,3.3263,3.3134,3.3134,11644.0],["1994-08-26",3.3134,3.3134,3.3134,3.3134,1013.0],["1994-08-29",3.3263,3.3392,3.3263,3.3392,4556.0],["1994-08-30",3.3392,3.3521,3.3392,3.3521,58725.0],["1994-08-31",3.3779,3.3908,3.3521,3.3521,33413.0],["1994-09-01",3.3263,3.3263,3.3263,3.3263,4050.0],["1994-09-02",3.3521,3.3521,3.3521,3.3521,2531.0],["1994-09-06",3.3521,3.365,3.3392,3.3392,23288.0],["1994-09-07",3.3392,3.3392,3.3134,3.3134,5569.0],["1994-09-08",3.2877,3.2877,3.249,3.2748,18225.0],["1994-09-09",3.2877,3.2877,3.2877,3.2877,5063.0],["1994-09-12",3.2619,3.2748,3.249,3.2748,30375.0],["1994-09-13",3.249,3.249,3.1974,3.1974,28350.0],["1994-09-14",3.2103,3.2103,3.191,3.191,41513.0],["1994-09-15",3.1716,3.1974,3.1587,3.1716,37463.0],["1994-09-16",3.1974,3.1974,3.1587,3.1974,38981.0],["1994-09-19",3.1974,3.1974,3.1974,3.1974,54169.0],["1994-09-20",3.1974,3.1974,3.1974,3.1974,0.0],["1994-09-21",3.1716,3.1845,3.1716,3.1716,18225.0],["1994-09-22",3.1716,3.1845,3.1587,3.1845,29869.0],["1994-09-23",3.1587,3.1845,3.1587,3.1845,54675.0],["1994-09-26",3.1845,3.2103,3.1716,3.1845,26325.0],["1994-09-27",3.1845,3.1845,3.1845,3.1845,1013.0],["1994-09-28",3.1974,3.1974,3.1716,3.1974,42525.0],["1994-09-29",3.1974,3.1974,3.1974,3.1974,1519.0],["1994-09-30",3.1974,3.1974,3.1845,3.1845,31894.0],["1994-10-03",3.1716,3.1845,3.1587,3.1587,9619.0],["1994-10-04",3.1845,3.2103,3.1845,3.2103,9619.0],["1994-10-05",3.2103,3.2103,3.1845,3.1974,11138.0],["1994-10-06",3.2232,3.249,3.2232,3.249,48094.0],["1994-10-07",3.2619,3.3006,3.2619,3.2877,48094.0],["1994-10-10",3.2877,3.2877,3.2877,3.2877,506.0],["1994-10-11",3.2812,3.3006,3.2812,3.3006,21769.0],["1994-10-12",3.2748,3.2748,3.2619,3.2619,3544.0],["1994-10-13",3.2619,3.2619,3.2619,3.2619,30375.0],["1994-10-14",3.2361,3.2361,3.1974,3.1974,47081.0],["1994-10-17",3.2103,3.2103,3.2103,3.2103,506.0],["1994-10-18",3.1845,3.2103,3.1845,3.2103,6581.0],["1994-10-19",3.2361,3.3263,3.2361,3.3263,98213.0],["1994-10-20",3.3521,3.3521,3.2748,3.2748,13669.0],["1994-10-21",3.2619,3.2748,3.2619,3.2748,4556.0],["1994-10-24",3.2748,3.3006,3.2619,3.2748,146306.0],["1994-10-25",3.2748,3.2748,3.2748,3.2748,2025.0],["1994-10-26",3.2748,3.2748,3.2748,3.2748,4050.0],["1994-10-27",3.3006,3.3134,3.3006,3.3134,3544.0],["1994-10-28",3.3006,3.3779,3.3006,3.365,13669.0],["1994-10-31",3.3263,3.3779,3.3263,3.365,54675.0],["1994-11-01",3.3908,3.4101,3.3908,3.4037,31894.0],["1994-11-02",3.4166,3.4166,3.4166,3.4166,2025.0],["1994-11-03",3.4295,3.4682,3.4295,3.4682,38981.0],["1994-11-04",3.4682,3.4682,3.4295,3.4295,15188.0],["1994-11-07",3.4295,3.4295,3.4166,3.4166,52144.0],["1994-11-08",3.4223,3.4482,3.4223,3.4482,3038.0],["1994-11-09",3.4741,3.526,3.4741,3.526,18731.0],["1994-11-10",3.539,3.5649,3.539,3.5649,18225.0],["1994-11-11",3.5649,3.5908,3.5001,3.5001,23288.0],["1994-11-14",3.526,3.526,3.4612,3.4871,53156.0],["1994-11-15",3.5001,3.539,3.5001,3.539,4556.0],["1994-11-16",3.5649,3.5779,3.5649,3.5649,32400.0],["1994-11-17",3.5908,3.5908,3.513,3.539,15188.0],["1994-11-18",3.526,3.5649,3.526,3.5519,12150.0],["1994-11-21",3.526,3.539,3.513,3.539,11644.0],["1994-11-22",3.539,3.539,3.4741,3.4741,123525.0],["1994-11-23",3.4482,3.4741,3.4482,3.4741,36450.0],["1994-11-25",3.4741,3.4741,3.4612,3.4612,3038.0],["1994-11-28",3.4741,3.4741,3.4741,3.4741,6581.0],["1994-11-29",3.4871,3.513,3.4871,3.4871,28350.0],["1994-11-30",3.4741,3.4741,3.4482,3.4482,24806.0],["1994-12-01",3.4482,3.4482,3.4353,3.4353,36450.0],["1994-12-02",3.4223,3.4612,3.4223,3.4353,44550.0],["1994-12-05",3.4223,3.4223,3.4093,3.4093,5063.0],["1994-12-06",3.3964,3.4093,3.3964,3.4093,28350.0],["1994-12-07",3.3834,3.3834,3.3704,3.3704,28856.0],["1994-12-08",3.3575,3.3704,3.3445,3.3445,22781.0],["1994-12-09",3.3316,3.3445,3.3186,3.3186,28350.0],["1994-12-12",3.3056,3.3316,3.3056,3.3316,2531.0],["1994-12-13",3.3316,3.3316,3.3056,3.3186,30881.0],["1994-12-14",3.2797,3.3186,3.2797,3.3186,17719.0],["1994-12-15",3.3186,3.4482,3.3186,3.4482,90113.0],["1994-12-16",3.526,3.5519,3.4871,3.513,98719.0],["1994-12-19",3.513,3.513,3.4871,3.5001,85556.0],["1994-12-20",3.4871,3.4871,3.4482,3.4482,93656.0],["1994-12-21",3.4482,3.4741,3.4482,3.4482,13669.0],["1994-12-22",3.4612,3.5001,3.4482,3.4482,15694.0],["1994-12-23",3.4482,3.4612,3.4482,3.4612,10631.0],["1994-12-27",3.4482,3.4482,3.4353,3.4482,81000.0],["1994-12-28",3.4741,3.5001,3.4741,3.4741,72900.0],["1994-12-29",3.4871,3.4871,3.4612,3.4612,79481.0],["1994-12-30",3.4353,3.4741,3.4223,3.4612,132638.0],["1995-01-03",3.4612,3.4612,3.4612,3.4612,3038.0],["1995-01-04",3.4612,3.4871,3.4612,3.4871,24300.0],["1995-01-05",3.513,3.526,3.4871,3.513,57713.0],["1995-01-06",3.5001,3.5001,3.4612,3.4612,28350.0],["1995-01-09",3.4741,3.4741,3.4741,3.4741,43538.0],["1995-01-10",3.4871,3.5001,3.4482,3.4482,37463.0],["1995-01-11",3.4482,3.4612,3.4482,3.4482,64800.0],["1995-01-12",3.4482,3.4612,3.4482,3.4612,36450.0],["1995-01-13",3.4353,3.4612,3.4353,3.4612,41006.0],["1995-01-16",3.4871,3.4871,3.4612,3.4612,42525.0],["1995-01-17",3.4612,3.4741,3.4482,3.4612,29869.0],["1995-01-18",3.4612,3.4741,3.4612,3.4741,10631.0],["1995-01-19",3.4871,3.4871,3.4871,3.4871,5063.0],["1995-01-20",3.4741,3.4741,3.4353,3.4353,25313.0],["1995-01-23",3.4482,3.4482,3.4093,3.4093,68850.0],["1995-01-24",3.4093,3.4093,3.3964,3.3964,31388.0],["1995-01-25",3.3964,3.3964,3.3964,3.3964,0.0],["1995-01-26",3.3834,3.3899,3.3834,3.3899,12656.0],["1995-01-27",3.3964,3.3964,3.3575,3.3575,82013.0],["1995-01-30",3.3445,3.3445,3.2927,3.3316,10631.0],["1995-01-31",3.3186,3.3316,3.3186,3.3316,1519.0],["1995-02-01",3.3186,3.3186,3.3056,3.3056,6075.0],["1995-02-02",3.2927,3.2927,3.2927,3.2927,506.0],["1995-02-03",3.2927,3.2927,3.2797,3.2797,9113.0],["1995-02-06",3.2538,3.2538,3.163,3.176,43538.0],["1995-02-07",3.163,3.163,3.163,3.163,3544.0],["1995-02-08",3.163,3.163,3.1501,3.1501,4556.0],["1995-02-09",3.1428,3.1428,3.0776,3.0776,7088.0],["1995-02-10",3.0906,3.0906,3.0776,3.0776,53663.0],["1995-02-13",3.0515,3.0515,2.9732,3.0254,280969.0],["1995-02-14",3.0254,3.0645,3.0254,3.0645,52650.0],["1995-02-15",3.0645,3.0776,3.0645,3.0776,28856.0],["1995-02-16",3.0645,3.0776,3.0645,3.0645,14681.0],["1995-02-17",3.0384,3.0645,3.0384,3.0384,39994.0],["1995-02-21",3.0384,3.0384,3.0384,3.0384,12150.0],["1995-02-22",3.0384,3.0384,3.0384,3.0384,2531.0],["1995-02-23",3.0254,3.0254,2.9602,2.9732,518400.0],["1995-02-24",2.9602,2.9602,2.9472,2.9472,29869.0],["1995-02-27",2.9732,2.9732,2.9732,2.9732,15694.0],["1995-02-28",2.9732,2.9732,2.9602,2.9602,18731.0],["1995-03-01",2.9602,3.0384,2.9602,3.0384,183263.0],["1995-03-02",3.0515,3.1036,3.0515,3.1036,70875.0],["1995-03-03",3.1167,3.1297,3.1036,3.1297,5569.0],["1995-03-06",3.1297,3.1297,3.1297,3.1297,3544.0],["1995-03-07",3.1297,3.1297,3.1036,3.1036,9113.0],["1995-03-08",3.1036,3.1036,3.1036,3.1036,2531.0],["1995-03-09",3.1036,3.1036,3.1036,3.1036,44550.0],["1995-03-10",3.0776,3.0906,3.0645,3.0645,76444.0],["1995-03-13",3.0776,3.0776,2.9993,3.0124,41513.0],["1995-03-14",3.0124,3.0254,3.0124,3.0124,19744.0],["1995-03-15",3.0254,3.0776,3.0254,3.0515,17213.0],["1995-03-16",3.0515,3.0515,3.0254,3.0515,51638.0],["1995-03-17",3.0384,3.0906,3.0384,3.0776,34931.0],["1995-03-20",3.0645,3.0645,3.0254,3.0515,120488.0],["1995-03-21",3.0515,3.0645,3.0515,3.0515,14175.0],["1995-03-22",3.0384,3.0515,3.0384,3.0515,11138.0],["1995-03-23",3.0515,3.0906,3.0515,3.0776,81506.0],["1995-03-24",3.0776,3.0906,3.0645,3.0906,19238.0],["1995-03-27",3.0776,3.1167,3.0776,3.1036,59231.0],["1995-03-28",3.1036,3.1819,3.1036,3.1819,30375.0],["1995-03-29",3.208,3.208,3.1558,3.1819,26325.0],["1995-03-30",3.1688,3.1688,3.1558,3.1688,5063.0],["1995-03-31",3.1688,3.1688,3.1428,3.1688,32400.0],["1995-04-03",3.1428,3.1949,3.1428,3.1819,39994.0],["1995-04-04",3.1949,3.208,3.1949,3.208,23794.0],["1995-04-05",3.234,3.234,3.234,3.234,7088.0],["1995-04-06",3.234,3.234,3.234,3.234,8100.0],["1995-04-07",3.221,3.234,3.221,3.221,38981.0],["1995-04-10",3.208,3.234,3.1949,3.234,23794.0],["1995-04-11",3.2471,3.2471,3.208,3.234,15188.0],["1995-04-12",3.2601,3.2732,3.2471,3.2732,9619.0],["1995-04-13",3.2732,3.2732,3.234,3.2471,13669.0],["1995-04-17",3.221,3.2601,3.221,3.2471,14175.0],["1995-04-18",3.2601,3.2601,3.2341,3.2601,15188.0],["1995-04-19",3.2601,3.2601,3.2471,3.2601,3544.0],["1995-04-20",3.2601,3.3384,3.2601,3.3384,96188.0],["1995-04-21",3.3645,3.3645,3.2993,3.2993,76950.0],["1995-04-24",3.3253,3.3514,3.2993,3.3123,32400.0],["1995-04-25",3.3384,3.3384,3.2732,3.3123,16200.0],["1995-04-26",3.3253,3.3253,3.3123,3.3123,59738.0],["1995-04-27",3.2862,3.2862,3.2601,3.2601,13669.0],["1995-04-28",3.208,3.234,3.208,3.234,35944.0],["1995-05-01",3.234,3.234,3.1949,3.1949,61256.0],["1995-05-02",3.1949,3.208,3.1819,3.1819,28350.0],["1995-05-03",3.1558,3.1558,3.1558,3.1558,21769.0],["1995-05-04",3.1428,3.1688,3.1428,3.1558,65813.0],["1995-05-05",3.1558,3.1558,3.1428,3.1428,11138.0],["1995-05-08",3.1558,3.1819,3.1297,3.1428,19744.0],["1995-05-09",3.1617,3.201,3.1617,3.201,13163.0],["1995-05-10",3.1879,3.1879,3.1748,3.1879,54169.0],["1995-05-11",3.201,3.2141,3.1879,3.201,22275.0],["1995-05-12",3.2141,3.2141,3.1354,3.1485,89100.0],["1995-05-15",3.0961,3.1092,3.0961,3.0961,55181.0],["1995-05-16",3.0698,3.1354,3.0567,3.1354,66825.0],["1995-05-17",3.1092,3.1092,3.0961,3.1092,45056.0],["1995-05-18",3.1092,3.1092,3.0829,3.0829,16706.0],["1995-05-19",3.0698,3.0829,3.0698,3.0829,4556.0],["1995-05-22",3.0829,3.0829,3.0829,3.0829,0.0],["1995-05-23",3.0829,3.0829,3.0567,3.0567,23794.0],["1995-05-24",3.0567,3.0567,2.9649,2.9649,15188.0],["1995-05-25",2.9518,2.9518,2.9255,2.9386,19744.0],["1995-05-26",2.9255,2.9255,2.9124,2.9124,46575.0],["1995-05-30",2.9124,2.9255,2.8862,2.9124,131119.0],["1995-05-31",2.9124,2.9255,2.8993,2.9124,131625.0],["1995-06-01",2.9255,2.9386,2.9124,2.9255,284006.0],["1995-06-02",2.9518,2.9911,2.9255,2.978,666731.0],["1995-06-05",3.0305,3.0698,3.0305,3.0567,98213.0],["1995-06-06",3.0961,3.1485,3.0961,3.1354,195919.0],["1995-06-07",3.1485,3.1748,3.1223,3.1748,40500.0],["1995-06-08",3.201,3.201,3.201,3.201,4050.0],["1995-06-09",3.2273,3.2273,3.201,3.201,20756.0],["1995-06-12",3.1879,3.1879,3.1748,3.1748,6075.0],["1995-06-13",3.1879,3.201,3.1748,3.1748,32906.0],["1995-06-14",3.1748,3.1879,3.1617,3.1879,8606.0],["1995-06-15",3.1617,3.1748,3.1617,3.1748,6581.0],["1995-06-16",3.201,3.201,3.201,3.201,6075.0],["1995-06-19",3.1879,3.201,3.1879,3.1879,4050.0],["1995-06-20",3.1813,3.201,3.1748,3.201,25313.0],["1995-06-21",3.1879,3.201,3.1879,3.201,4556.0],["1995-06-22",3.2141,3.2273,3.201,3.2273,28350.0],["1995-06-23",3.2273,3.3191,3.2273,3.2797,38981.0],["1995-06-26",3.2666,3.2666,3.2404,3.2535,18731.0],["1995-06-27",3.2273,3.2404,3.2141,3.2404,65813.0],["1995-06-28",3.2141,3.2141,3.201,3.2141,6075.0],["1995-06-29",3.201,3.2141,3.201,3.201,9619.0],["1995-06-30",3.2272,3.2272,3.1879,3.2141,9619.0],["1995-07-03",3.2141,3.2141,3.2141,3.2141,0.0],["1995-07-05",3.201,3.2141,3.201,3.2141,3544.0],["1995-07-06",3.201,3.2404,3.201,3.2404,5063.0],["1995-07-07",3.2273,3.2404,3.2141,3.2273,15694.0],["1995-07-10",3.2141,3.2141,3.1617,3.1682,26325.0],["1995-07-11",3.1879,3.2928,3.1879,3.2928,72900.0],["1995-07-12",3.2928,3.3191,3.2535,3.2535,59231.0],["1995-07-13",3.2666,3.3191,3.2666,3.3191,94163.0],["1995-07-14",3.3453,3.3978,3.3453,3.3716,29363.0],["1995-07-17",3.3716,3.3716,3.3584,3.3584,39994.0],["1995-07-18",3.3584,3.3584,3.306,3.3322,30881.0],["1995-07-19",3.3322,3.3322,3.3191,3.3191,9113.0],["1995-07-20",3.3453,3.3453,3.3322,3.3322,12150.0],["1995-07-21",3.3322,3.3322,3.3322,3.3322,0.0],["1995-07-24",3.3453,3.3453,3.3191,3.3322,22275.0],["1995-07-25",3.3191,3.3191,3.2928,3.306,66319.0],["1995-07-26",3.2928,3.306,3.2666,3.306,26831.0],["1995-07-27",3.3322,3.3322,3.2928,3.3191,80494.0],["1995-07-28",3.3453,3.3584,3.3322,3.3584,18225.0],["1995-07-31",3.3847,3.424,3.3716,3.424,32400.0],["1995-08-01",3.4109,3.4372,3.4109,3.4109,14175.0],["1995-08-02",3.3847,3.3978,3.3584,3.3584,24806.0],["1995-08-03",3.3584,3.3847,3.3584,3.3716,16200.0],["1995-08-04",3.3716,3.4634,3.3716,3.3847,66825.0],["1995-08-07",3.3584,3.3847,3.3584,3.3584,41006.0],["1995-08-08",3.3847,3.424,3.3847,3.3847,17719.0],["1995-08-09",3.3847,3.424,3.3847,3.424,67331.0],["1995-08-10",3.424,3.4503,3.424,3.424,15694.0],["1995-08-11",3.4166,3.4562,3.4166,3.4562,38981.0],["1995-08-14",3.4826,3.509,3.4826,3.509,8100.0],["1995-08-15",3.509,3.509,3.509,3.509,18731.0],["1995-08-16",3.4958,3.509,3.4958,3.509,15188.0],["1995-08-17",3.509,3.5486,3.509,3.5486,3544.0],["1995-08-18",3.5354,3.5354,3.5222,3.5222,11644.0],["1995-08-21",3.5486,3.5618,3.5486,3.5618,5569.0],["1995-08-22",3.5486,3.5749,3.5486,3.5618,22781.0],["1995-08-23",3.5618,3.5749,3.5618,3.5749,6581.0],["1995-08-24",3.5618,3.5749,3.5618,3.5749,1519.0],["1995-08-25",3.5749,3.5881,3.5749,3.5881,152888.0],["1995-08-28",3.5881,3.5881,3.5618,3.5618,15694.0],["1995-08-29",3.5749,3.5881,3.5749,3.5881,289575.0],["1995-08-30",3.5881,3.5881,3.5749,3.5881,24300.0],["1995-08-31",3.5749,3.5749,3.5749,3.5749,8606.0],["1995-09-01",3.5881,3.5881,3.5749,3.5881,97200.0],["1995-09-05",3.5749,3.5881,3.5749,3.5749,165544.0],["1995-09-06",3.5881,3.5881,3.5881,3.5881,6581.0],["1995-09-07",3.5749,3.5881,3.5749,3.5881,275906.0],["1995-09-08",3.5881,3.5881,3.5486,3.5618,31388.0],["1995-09-11",3.5749,3.5881,3.5618,3.5749,73913.0],["1995-09-12",3.5881,3.5881,3.5749,3.5749,9113.0],["1995-09-13",3.5881,3.5881,3.5618,3.5618,14681.0],["1995-09-14",3.5749,3.5749,3.5354,3.5354,18225.0],["1995-09-15",3.5222,3.5354,3.5222,3.5354,17213.0],["1995-09-18",3.5354,3.5618,3.509,3.5354,58725.0],["1995-09-19",3.5354,3.5618,3.5354,3.5618,5063.0],["1995-09-20",3.5486,3.5486,3.5222,3.5486,6581.0],["1995-09-21",3.5618,3.5881,3.5354,3.5486,96694.0],["1995-09-22",3.5749,3.5749,3.4958,3.4958,90113.0],["1995-09-25",3.4826,3.5354,3.4826,3.5354,67331.0],["1995-09-26",3.5486,3.5749,3.5486,3.5618,8606.0],["1995-09-27",3.5486,3.5749,3.5486,3.5618,150863.0],["1995-09-28",3.5749,3.5749,3.5486,3.5618,10631.0],["1995-09-29",3.5618,3.5749,3.5486,3.5749,47081.0],["1995-10-02",3.5881,3.6277,3.5881,3.6277,118463.0],["1995-10-03",3.6145,3.6145,3.5618,3.5749,19238.0],["1995-10-04",3.5749,3.6145,3.5749,3.5881,65306.0],["1995-10-05",3.5881,3.6013,3.5881,3.6013,26831.0],["1995-10-06",3.6013,3.6145,3.5881,3.6013,43538.0],["1995-10-09",3.6013,3.6013,3.5881,3.5881,6075.0],["1995-10-10",3.5618,3.5881,3.5618,3.5749,16706.0],["1995-10-11",3.5684,3.5881,3.5684,3.5881,35438.0],["1995-10-12",3.5881,3.5881,3.5881,3.5881,1013.0],["1995-10-13",3.5881,3.6145,3.5881,3.6145,72394.0],["1995-10-16",3.6013,3.6277,3.6013,3.6145,310331.0],["1995-10-17",3.6145,3.6277,3.6145,3.6277,75938.0],["1995-10-18",3.6541,3.6937,3.6541,3.6937,513338.0],["1995-10-19",3.7201,3.7464,3.6937,3.7464,315394.0],["1995-10-20",3.7464,3.7464,3.6937,3.6937,158963.0],["1995-10-23",3.7069,3.7069,3.6805,3.7069,435375.0],["1995-10-24",3.7201,3.7201,3.7201,3.7201,7088.0],["1995-10-25",3.7332,3.7332,3.6937,3.7201,341719.0],["1995-10-26",3.7201,3.7201,3.7201,3.7201,43031.0],["1995-10-27",3.7201,3.7201,3.6937,3.7069,172631.0],["1995-10-30",3.7201,3.7728,3.7201,3.7596,246038.0],["1995-10-31",3.786,3.8388,3.786,3.8256,100238.0],["1995-11-01",3.8256,4.0103,3.8124,4.0103,127575.0],["1995-11-02",3.9839,3.9971,3.9707,3.9839,17719.0],["1995-11-03",3.9839,4.0498,3.9839,4.0498,44550.0],["1995-11-06",4.0762,4.1554,4.0762,4.129,75938.0],["1995-11-07",4.129,4.129,4.1158,4.129,123019.0],["1995-11-08",4.129,4.129,4.0894,4.1158,245025.0],["1995-11-09",4.129,4.129,4.1158,4.1158,56194.0],["1995-11-10",4.1026,4.1158,4.0762,4.0894,70369.0],["1995-11-13",4.0852,4.0984,4.0321,4.0321,106313.0],["1995-11-14",4.0321,4.0321,3.9791,4.0056,454106.0],["1995-11-15",3.9791,3.9791,3.9393,3.9525,159469.0],["1995-11-16",3.926,4.0321,3.926,4.0056,66319.0],["1995-11-17",3.9791,4.0587,3.9791,4.0587,62269.0],["1995-11-20",4.0321,4.0454,4.0321,4.0454,53156.0],["1995-11-21",4.0454,4.0454,3.9923,3.9923,57713.0],["1995-11-22",3.9791,3.9791,3.9658,3.9791,10125.0],["1995-11-24",3.9658,3.9791,3.9658,3.9791,4556.0],["1995-11-27",3.9525,3.9525,3.8995,3.926,114919.0],["1995-11-28",3.926,3.9923,3.926,3.9791,38475.0],["1995-11-29",3.9525,3.9791,3.9393,3.9791,24300.0],["1995-11-30",4.0056,4.0719,4.0056,4.0719,58725.0],["1995-12-01",4.0719,4.0719,4.0587,4.0587,14175.0],["1995-12-04",4.0454,4.0454,4.0056,4.0321,78469.0],["1995-12-05",4.0388,4.0388,3.9791,4.0388,123525.0],["1995-12-06",4.0388,4.0388,3.9791,3.999,47588.0],["1995-12-07",3.9592,4.0189,3.9393,4.0189,23625.0],["1995-12-08",4.0388,4.0388,3.999,4.0388,20925.0],["1995-12-11",4.0189,4.1382,4.0189,4.0984,163013.0],["1995-12-12",4.1382,4.1382,4.0388,4.0587,165038.0],["1995-12-13",4.0587,4.0785,3.9791,3.9791,83025.0],["1995-12-14",3.9592,4.0189,3.9592,4.0189,34425.0],["1995-12-15",4.0587,4.0587,3.9393,3.9592,78638.0],["1995-12-18",3.9194,3.9393,3.9194,3.9194,96863.0],["1995-12-19",3.9194,3.9791,3.9194,3.9791,34425.0],["1995-12-20",4.0984,4.0984,4.0388,4.0785,48938.0],["1995-12-21",4.0984,4.1979,4.0984,4.178,335138.0],["1995-12-22",4.2178,4.3471,4.2178,4.3173,51975.0],["1995-12-26",4.3173,4.4367,4.3173,4.4367,30713.0],["1995-12-27",4.4367,4.5759,4.4367,4.5162,154238.0],["1995-12-28",4.4765,4.7152,4.4765,4.6157,80325.0],["1995-12-29",4.6157,4.6555,4.6157,4.6555,155588.0],["1996-01-02",4.6555,4.6555,4.4963,4.5162,37125.0],["1996-01-03",4.556,4.5759,4.3571,4.3571,20588.0],["1996-01-04",4.3372,4.3372,4.1979,4.1979,40500.0],["1996-01-05",4.2377,4.2974,4.1979,4.2974,67838.0],["1996-01-08",4.377,4.4168,4.377,4.4168,20588.0],["1996-01-09",4.4168,4.4566,4.3969,4.3969,14513.0],["1996-01-10",4.4168,4.4566,4.4168,4.4367,151875.0],["1996-01-11",4.4367,4.4367,4.4168,4.4168,16875.0],["1996-01-12",4.4367,4.4367,4.3571,4.3571,24300.0],["1996-01-15",4.3571,4.3571,4.2775,4.2974,17550.0],["1996-01-16",4.3173,4.377,4.3173,4.3173,76950.0],["1996-01-17",4.3173,4.3372,4.2775,4.2974,58050.0],["1996-01-18",4.2576,4.2974,4.2178,4.2576,189675.0],["1996-01-19",4.2576,4.2576,4.0587,4.0785,132975.0],["1996-01-22",4.1183,4.1581,4.0984,4.1581,18900.0],["1996-01-23",4.1581,4.2775,4.1581,4.2178,110700.0],["1996-01-24",4.2377,4.2377,3.9791,3.999,489375.0],["1996-01-25",4.0189,4.0189,3.9592,3.999,318263.0],["1996-01-26",4.0189,4.0189,3.9592,3.9791,69525.0],["1996-01-29",3.999,3.999,3.8597,3.8995,58725.0],["1996-01-30",3.8995,3.9194,3.8199,3.8796,332438.0],["1996-01-31",3.9393,4.0587,3.9393,3.9393,568350.0],["1996-02-01",3.9791,4.1382,3.9791,4.1382,44213.0],["1996-02-02",4.1482,4.2576,4.1482,4.2377,104288.0],["1996-02-05",4.2377,4.2775,4.2377,4.2576,47250.0],["1996-02-06",4.2775,4.377,4.2576,4.3571,52313.0],["1996-02-07",4.377,4.4566,4.3571,4.3571,62438.0],["1996-02-08",4.3969,4.4765,4.2775,4.3372,48938.0],["1996-02-09",4.2974,4.4168,4.2974,4.4168,37125.0],["1996-02-12",4.4566,4.5361,4.4566,4.4765,49950.0],["1996-02-13",4.4189,4.4189,4.2389,4.2389,52650.0],["1996-02-14",4.2789,4.3189,4.2789,4.3189,10463.0],["1996-02-15",4.3189,4.3189,4.2789,4.2789,20588.0],["1996-02-16",4.2989,4.3989,4.2989,4.3589,65475.0],["1996-02-20",4.3589,4.4189,4.3189,4.3989,47250.0],["1996-02-21",4.3789,4.4389,4.3789,4.4189,68513.0],["1996-02-22",4.4389,4.5188,4.3989,4.5188,148500.0],["1996-02-23",4.5188,4.5188,4.4789,4.4988,38138.0],["1996-02-26",4.5188,4.5388,4.4789,4.4789,103275.0],["1996-02-27",4.5188,4.5388,4.4589,4.4589,28688.0],["1996-02-28",4.4389,4.4389,4.3189,4.3389,39825.0],["1996-02-29",4.3389,4.3389,4.2789,4.2789,22275.0],["1996-03-01",4.3189,4.3189,4.2789,4.2789,41513.0],["1996-03-04",4.2589,4.2789,4.2589,4.2589,6075.0],["1996-03-05",4.2589,4.3789,4.2589,4.3389,71888.0],["1996-03-06",4.3589,4.4389,4.3589,4.4389,36113.0],["1996-03-07",4.4589,4.4589,4.3789,4.3789,16200.0],["1996-03-08",4.3989,4.4189,4.3589,4.3589,4388.0],["1996-03-11",4.3989,4.4389,4.3589,4.4189,49275.0],["1996-03-12",4.4589,4.4589,4.4189,4.4189,70538.0],["1996-03-13",4.4189,4.4189,4.3989,4.3989,293625.0],["1996-03-14",4.4189,4.4789,4.4189,4.4589,35100.0],["1996-03-15",4.4589,4.4589,4.4389,4.4389,11138.0],["1996-03-18",4.4589,4.6388,4.4589,4.6388,397913.0],["1996-03-19",4.6388,4.6588,4.6388,4.6588,65813.0],["1996-03-20",4.6788,4.6788,4.5988,4.6588,20250.0],["1996-03-21",4.6988,4.6988,4.5588,4.5588,12488.0],["1996-03-22",4.5988,4.6188,4.5988,4.6188,41175.0],["1996-03-25",4.6388,4.6588,4.6188,4.6588,33075.0],["1996-03-26",4.6588,4.6988,4.6388,4.6988,23963.0],["1996-03-27",4.6788,4.6988,4.6388,4.6388,224438.0],["1996-03-28",4.6388,4.6588,4.6188,4.6388,10800.0],["1996-03-29",4.6488,4.6488,4.5388,4.5388,23963.0],["1996-04-01",4.5588,4.6588,4.5388,4.6188,32063.0],["1996-04-02",4.6388,4.6388,4.5588,4.5588,89438.0],["1996-04-03",4.5788,4.6188,4.5388,4.5588,11813.0],["1996-04-04",4.5988,4.5988,4.5788,4.5788,22613.0],["1996-04-08",4.6188,4.6988,4.5988,4.6788,114413.0],["1996-04-09",4.6788,4.7388,4.6788,4.6988,142088.0],["1996-04-10",4.7188,4.7988,4.7188,4.7788,106988.0],["1996-04-11",4.7788,4.8188,4.7788,4.7988,122175.0],["1996-04-12",4.8188,4.8588,4.8188,4.8188,47250.0],["1996-04-15",4.8388,5.1187,4.8388,5.1187,221738.0],["1996-04-16",5.1187,5.3986,5.1187,5.2387,396563.0],["1996-04-17",5.2387,5.2786,5.1187,5.1587,78300.0],["1996-04-18",5.1787,5.1787,5.1387,5.1387,15863.0],["1996-04-19",5.0787,5.1187,5.0587,5.1187,37800.0],["1996-04-22",5.1987,5.2587,5.1387,5.1387,36788.0],["1996-04-23",5.1387,5.1587,5.0987,5.1187,35100.0],["1996-04-24",5.1387,5.1387,5.0587,5.0587,63788.0],["1996-04-25",5.0587,5.0587,5.0387,5.0387,23963.0],["1996-04-26",5.0587,5.0587,4.9787,4.9787,65813.0],["1996-04-29",4.8987,5.0587,4.8987,5.0587,99563.0],["1996-04-30",5.0787,5.1187,5.0787,5.1187,16875.0],["1996-05-01",5.1387,5.1587,5.1187,5.1387,14850.0],["1996-05-02",5.1187,5.1187,5.0387,5.0387,73238.0],["1996-05-03",5.0187,5.0787,4.9987,5.0787,13500.0],["1996-05-06",5.0387,5.0587,5.0187,5.0587,16875.0],["1996-05-07",5.0187,5.0187,4.9587,4.9587,15188.0],["1996-05-08",4.8987,4.8987,4.6388,4.7188,286200.0],["1996-05-09",4.6788,4.6988,4.6788,4.6988,48600.0],["1996-05-10",4.6788,4.7388,4.6788,4.6988,89100.0],["1996-05-13",4.7213,4.7213,4.6811,4.7012,322650.0],["1996-05-14",4.7012,4.7414,4.6811,4.6811,127575.0],["1996-05-15",4.6811,4.6811,4.661,4.661,36113.0],["1996-05-16",4.661,4.6811,4.6208,4.6811,105300.0],["1996-05-17",4.661,4.7213,4.6409,4.7213,15188.0],["1996-05-20",4.7615,4.8418,4.7615,4.8418,44550.0],["1996-05-21",4.8619,4.8619,4.8017,4.8017,37463.0],["1996-05-22",4.7816,4.7816,4.7816,4.7816,66150.0],["1996-05-23",4.8017,4.8418,4.7816,4.8218,27675.0],["1996-05-24",4.8218,4.8418,4.8218,4.8418,23963.0],["1996-05-28",4.8619,4.8619,4.8017,4.8017,16200.0],["1996-05-29",4.7615,4.7615,4.6811,4.7012,23625.0],["1996-05-30",4.6208,4.6409,4.5807,4.5807,70875.0],["1996-05-31",4.5807,4.6008,4.5807,4.6008,13500.0],["1996-06-03",4.6008,4.6008,4.5807,4.6008,85725.0],["1996-06-04",4.6008,4.6008,4.5606,4.5807,11475.0],["1996-06-05",4.5807,4.6208,4.5807,4.6008,19575.0],["1996-06-06",4.6208,4.6409,4.5807,4.5807,385088.0],["1996-06-07",4.5807,4.6008,4.5606,4.6008,15525.0],["1996-06-10",4.5807,4.661,4.5807,4.661,55688.0],["1996-06-11",4.6409,4.7012,4.6409,4.7012,16875.0],["1996-06-12",4.7213,4.8017,4.7012,4.7414,62775.0],["1996-06-13",4.7816,4.7816,4.7414,4.7615,7763.0],["1996-06-14",4.7414,4.7615,4.7414,4.7414,21600.0],["1996-06-17",4.7213,4.7213,4.7012,4.7012,10800.0],["1996-06-18",4.6811,4.7012,4.661,4.661,71888.0],["1996-06-19",4.661,4.7012,4.661,4.661,83363.0],["1996-06-20",4.661,4.7414,4.6208,4.6409,157275.0],["1996-06-21",4.6409,4.661,4.6008,4.6008,116100.0],["1996-06-24",4.5606,4.5606,4.4601,4.4601,125888.0],["1996-06-25",4.44,4.4601,4.44,4.44,29025.0],["1996-06-26",4.44,4.4601,4.3998,4.3998,61763.0],["1996-06-27",4.4199,4.4601,4.3798,4.3998,33750.0],["1996-06-28",4.3998,4.3998,4.2994,4.3396,264938.0],["1996-07-01",4.3396,4.3597,4.3195,4.3195,17888.0],["1996-07-02",4.3195,4.3396,4.2994,4.3396,150863.0],["1996-07-03",4.3396,4.3798,4.2994,4.3396,247050.0],["1996-07-05",4.3396,4.3597,4.3396,4.3396,5400.0],["1996-07-08",4.2994,4.3195,4.2793,4.2994,295313.0],["1996-07-09",4.2994,4.3998,4.2994,4.3998,494775.0],["1996-07-10",4.4199,4.4199,4.3396,4.3597,14850.0],["1996-07-11",4.3597,4.3597,4.2994,4.3396,31725.0],["1996-07-12",4.3396,4.3998,4.3396,4.3998,68175.0],["1996-07-15",4.3798,4.3998,4.3195,4.3597,139388.0],["1996-07-16",4.3195,4.3195,4.1186,4.2592,266963.0],["1996-07-17",4.2592,4.4199,4.2592,4.3998,130275.0],["1996-07-18",4.44,4.44,4.3998,4.3998,8100.0],["1996-07-19",4.44,4.4802,4.44,4.4601,41513.0],["1996-07-22",4.4199,4.4199,4.2994,4.3798,50963.0],["1996-07-23",4.3396,4.3396,4.3195,4.3195,27000.0],["1996-07-24",4.2793,4.3396,4.2793,4.3396,39825.0],["1996-07-25",4.3597,4.3998,4.3597,4.3597,21938.0],["1996-07-26",4.3195,4.3396,4.2994,4.3396,144788.0],["1996-07-29",4.3798,4.3798,4.2994,4.2994,41175.0],["1996-07-30",4.2793,4.3798,4.2793,4.3597,121500.0],["1996-07-31",4.3195,4.4199,4.3195,4.4199,41175.0],["1996-08-01",4.44,4.5003,4.44,4.44,47588.0],["1996-08-02",4.3998,4.4199,4.3798,4.3798,34763.0],["1996-08-05",4.3998,4.44,4.3998,4.4199,22275.0],["1996-08-06",4.4199,4.4802,4.3597,4.44,36788.0],["1996-08-07",4.5204,5.0026,4.5204,4.8418,199463.0],["1996-08-08",4.882,4.882,4.7816,4.7816,31388.0],["1996-08-09",4.8017,4.8017,4.7012,4.7213,39150.0],["1996-08-12",4.7615,4.7816,4.6409,4.6409,16875.0],["1996-08-13",4.6434,4.7241,4.603,4.6434,24638.0],["1996-08-14",4.6635,4.6837,4.5828,4.603,47588.0],["1996-08-15",4.6232,4.7039,4.5828,4.6232,72563.0],["1996-08-16",4.6434,4.6635,4.6232,4.6434,6413.0],["1996-08-19",4.6635,4.6635,4.4818,4.5222,28350.0],["1996-08-20",4.5222,4.5828,4.4617,4.4919,50288.0],["1996-08-21",4.5222,4.5828,4.4617,4.5424,109350.0],["1996-08-22",4.5222,4.5828,4.5222,4.5828,3375.0],["1996-08-23",4.5828,4.6837,4.5828,4.6434,26325.0],["1996-08-26",4.6837,4.7443,4.6837,4.7443,32063.0],["1996-08-27",4.7443,4.8049,4.7241,4.7241,61425.0],["1996-08-28",4.7039,4.7039,4.6837,4.6837,7763.0],["1996-08-29",4.6434,4.6837,4.6434,4.6635,47925.0],["1996-08-30",4.6232,4.6837,4.6232,4.6635,22613.0],["1996-09-03",4.6837,4.7443,4.6837,4.7039,17888.0],["1996-09-04",4.7039,4.7847,4.7039,4.7241,20925.0],["1996-09-05",4.7443,4.7443,4.7039,4.7443,43875.0],["1996-09-06",4.7443,4.8856,4.7443,4.8452,43200.0],["1996-09-09",4.8452,4.8452,4.7645,4.7645,15525.0],["1996-09-10",4.7443,4.8049,4.6635,4.6635,27675.0],["1996-09-11",4.6635,4.6837,4.6232,4.6232,7763.0],["1996-09-12",4.6434,4.6635,4.603,4.6635,15863.0],["1996-09-13",4.6635,4.6635,4.5626,4.5828,20250.0],["1996-09-16",4.603,4.6434,4.5828,4.6434,57038.0],["1996-09-17",4.6434,4.6434,4.5222,4.5626,75263.0],["1996-09-18",4.5222,4.5424,4.4818,4.5424,82688.0],["1996-09-19",4.5626,4.7039,4.5626,4.6434,127575.0],["1996-09-20",4.603,4.6837,4.5828,4.6434,26663.0],["1996-09-23",4.6635,4.6635,4.502,4.5222,41850.0],["1996-09-24",4.5222,4.5626,4.502,4.5424,110700.0],["1996-09-25",4.5222,4.5222,4.4818,4.502,33750.0],["1996-09-26",4.502,4.5424,4.4818,4.5424,37463.0],["1996-09-27",4.5424,4.5828,4.5424,4.5424,84038.0],["1996-09-30",4.5424,4.5626,4.5222,4.5626,60075.0],["1996-10-01",4.5626,4.5828,4.5626,4.5626,8438.0],["1996-10-02",4.5626,4.603,4.5626,4.603,6750.0],["1996-10-03",4.603,4.603,4.5828,4.603,20925.0],["1996-10-04",4.6232,4.6434,4.603,4.603,10463.0],["1996-10-07",4.6232,4.6232,4.5424,4.5424,115763.0],["1996-10-08",4.5222,4.5222,4.4818,4.4818,74250.0],["1996-10-09",4.502,4.502,4.4617,4.4818,22275.0],["1996-10-10",4.4818,4.502,4.4617,4.4818,40163.0],["1996-10-11",4.5222,4.5222,4.502,4.502,32400.0],["1996-10-14",4.4818,4.5626,4.4818,4.5626,19913.0],["1996-10-15",4.603,4.6232,4.5828,4.603,63113.0],["1996-10-16",4.5626,4.6232,4.5626,4.6232,36788.0],["1996-10-17",4.6232,4.6232,4.5828,4.603,14175.0],["1996-10-18",4.5828,4.6232,4.5626,4.5828,108675.0],["1996-10-21",4.603,4.6232,4.5626,4.603,42525.0],["1996-10-22",4.603,4.6232,4.5828,4.5828,113738.0],["1996-10-23",4.5828,4.603,4.5222,4.5222,122175.0],["1996-10-24",4.5222,4.5222,4.4818,4.502,61425.0],["1996-10-25",4.502,4.502,4.4818,4.4818,84713.0],["1996-10-28",4.502,4.502,4.3809,4.3809,15188.0],["1996-10-29",4.3607,4.3607,4.3203,4.3203,7425.0],["1996-10-30",4.3002,4.3203,4.28,4.3002,24300.0],["1996-10-31",4.3203,4.3405,4.1588,4.1992,75600.0],["1996-11-01",4.1992,4.3002,4.1992,4.3002,124200.0],["1996-11-04",4.28,4.3203,4.28,4.3203,95850.0],["1996-11-05",4.3203,4.3809,4.3203,4.3607,39488.0],["1996-11-06",4.4011,4.5222,4.4011,4.4617,135000.0],["1996-11-07",4.4818,4.502,4.4213,4.4415,60413.0],["1996-11-08",4.4213,4.4617,4.3809,4.4213,9788.0],["1996-11-11",4.4314,4.4415,4.4213,4.4213,65813.0],["1996-11-12",4.4415,4.4415,4.4011,4.4213,9450.0],["1996-11-13",4.4473,4.4473,4.4067,4.427,231188.0],["1996-11-14",4.4371,4.6097,4.4371,4.5285,136350.0],["1996-11-15",4.5082,4.5285,4.5082,4.5082,24300.0],["1996-11-18",4.5285,4.5894,4.5082,4.5894,50288.0],["1996-11-19",4.5894,4.6097,4.5691,4.5691,73238.0],["1996-11-20",4.5285,4.5285,4.5285,4.5285,4388.0],["1996-11-21",4.5488,4.6097,4.5488,4.5793,41513.0],["1996-11-22",4.5691,4.5691,4.4676,4.4676,28350.0],["1996-11-25",4.4676,4.4879,4.427,4.4473,140400.0],["1996-11-26",4.4067,4.4879,4.4067,4.4676,109350.0],["1996-11-27",4.4676,4.5082,4.4676,4.5082,69525.0],["1996-11-29",4.5082,4.5082,4.4879,4.4879,7425.0],["1996-12-02",4.5082,4.63,4.5082,4.63,54338.0],["1996-12-03",4.5894,4.6503,4.5894,4.6503,27338.0],["1996-12-04",4.6707,4.7519,4.6707,4.7316,71550.0],["1996-12-05",4.7316,4.7519,4.7113,4.7316,41513.0],["1996-12-06",4.6707,4.6707,4.5488,4.6097,49275.0],["1996-12-09",4.5691,4.6097,4.5691,4.6097,17213.0],["1996-12-10",4.5894,4.6504,4.5894,4.6097,75938.0],["1996-12-11",4.5691,4.5691,4.3864,4.3864,125213.0],["1996-12-12",4.3864,4.5285,4.3864,4.4676,66825.0],["1996-12-13",4.4473,4.5082,4.4473,4.4879,266288.0],["1996-12-16",4.4879,4.5285,4.4879,4.5082,25313.0],["1996-12-17",4.4676,4.5082,4.4676,4.4676,88763.0],["1996-12-18",4.427,4.5285,4.427,4.5082,95513.0],["1996-12-19",4.5082,4.5488,4.5082,4.5082,55350.0],["1996-12-20",4.5082,4.63,4.5082,4.5691,77288.0],["1996-12-23",4.5285,4.5285,4.5082,4.5285,34425.0],["1996-12-24",4.4879,4.5488,4.4879,4.5285,56700.0],["1996-12-26",4.4879,4.5285,4.4879,4.5285,12488.0],["1996-12-27",4.4879,4.5488,4.4879,4.5082,32400.0],["1996-12-30",4.4879,4.5488,4.4879,4.5285,155250.0],["1996-12-31",4.5488,4.5488,4.4879,4.5285,117450.0],["1997-01-02",4.5082,4.5285,4.4676,4.4879,32400.0],["1997-01-03",4.5082,4.5488,4.4473,4.5285,203513.0],["1997-01-06",4.4879,4.5894,4.4879,4.5894,125888.0],["1997-01-07",4.5691,4.691,4.5691,4.6707,69525.0],["1997-01-08",4.6504,4.7113,4.6097,4.6097,78975.0],["1997-01-09",4.5894,4.6707,4.5894,4.6503,17213.0],["1997-01-10",4.6097,4.6707,4.6097,4.6707,31050.0],["1997-01-13",4.6503,4.7113,4.63,4.6503,114750.0],["1997-01-14",4.6707,4.6707,4.63,4.63,9450.0],["1997-01-15",4.6097,4.6097,4.5691,4.5691,33750.0],["1997-01-16",4.5894,4.7113,4.5894,4.7113,41175.0],["1997-01-17",4.6707,4.691,4.6503,4.691,31725.0],["1997-01-20",4.691,4.7925,4.6707,4.7722,30375.0],["1997-01-21",4.7722,4.8331,4.7722,4.7925,89100.0],["1997-01-22",4.8128,4.8128,4.7722,4.7722,28013.0],["1997-01-23",4.7722,4.7722,4.63,4.63,66150.0],["1997-01-24",4.63,4.63,4.4676,4.5894,82688.0],["1997-01-27",4.5488,4.5691,4.5285,4.5691,83025.0],["1997-01-28",4.5691,4.691,4.5488,4.691,193725.0],["1997-01-29",4.6707,4.691,4.5894,4.5894,46913.0],["1997-01-30",4.5894,4.5894,4.5285,4.5894,50963.0],["1997-01-31",4.5894,4.6503,4.5894,4.63,41513.0],["1997-02-03",4.63,4.63,4.5691,4.5691,98213.0],["1997-02-04",4.5894,4.6097,4.5691,4.6097,11813.0],["1997-02-05",4.6097,4.6097,4.5285,4.5285,30038.0],["1997-02-06",4.5285,4.5488,4.5285,4.5488,92475.0],["1997-02-07",4.5691,4.5691,4.5488,4.5488,89438.0],["1997-02-10",4.5488,4.5691,4.5285,4.5691,75938.0],["1997-02-11",4.5894,4.63,4.5691,4.6097,79313.0],["1997-02-12",4.6155,4.6563,4.6155,4.6563,131625.0],["1997-02-13",4.6563,4.7584,4.6563,4.7584,158288.0],["1997-02-14",4.7993,4.8605,4.7993,4.8401,149175.0],["1997-02-18",4.8401,5.2077,4.8401,5.2077,413775.0],["1997-02-19",5.1873,5.3302,5.1873,5.3302,217688.0],["1997-02-20",5.3302,5.3302,5.2077,5.2077,52313.0],["1997-02-21",5.2281,5.2281,5.0443,5.0647,28013.0],["1997-02-24",5.0443,5.0443,5.0035,5.0443,75938.0],["1997-02-25",5.0239,5.0647,5.0239,5.0443,25313.0],["1997-02-26",5.0239,5.0647,5.0239,5.0239,42188.0],["1997-02-27",5.0239,5.0443,5.0239,5.0443,18225.0],["1997-02-28",5.0443,5.0443,5.0239,5.0443,12825.0],["1997-03-03",5.0443,5.1464,5.0239,5.126,154575.0],["1997-03-04",5.126,5.3507,5.126,5.3098,176513.0],["1997-03-05",5.2894,5.3507,5.2894,5.3507,147488.0],["1997-03-06",5.3302,5.3507,5.2894,5.3507,132638.0],["1997-03-07",5.3711,5.3711,5.3507,5.3711,33750.0],["1997-03-10",5.3507,5.8612,5.3507,5.8204,100575.0],["1997-03-11",5.7795,5.7999,5.6978,5.7387,53663.0],["1997-03-12",5.7183,5.8204,5.7183,5.8204,130275.0],["1997-03-13",5.8204,5.8612,5.7999,5.8204,51638.0],["1997-03-14",5.8408,5.8408,5.7999,5.8204,16875.0],["1997-03-17",5.8204,5.8204,5.6978,5.7183,26325.0],["1997-03-18",5.8408,5.8408,5.6978,5.6978,63113.0],["1997-03-19",5.6774,5.6774,5.6161,5.6366,73575.0],["1997-03-20",5.657,5.7183,5.657,5.6978,27338.0],["1997-03-21",5.6366,5.657,5.6366,5.6366,63450.0],["1997-03-24",5.6161,5.6366,5.5549,5.5957,53325.0],["1997-03-25",5.5549,5.6978,5.5549,5.6774,89775.0],["1997-03-26",5.6366,5.7387,5.6366,5.7387,39150.0],["1997-03-27",5.7387,5.7591,5.657,5.6774,124538.0],["1997-03-31",5.6161,5.7387,5.5345,5.7183,76275.0],["1997-04-01",5.7183,5.7183,5.6978,5.7183,16200.0],["1997-04-02",5.7183,5.7183,5.6366,5.6366,200475.0],["1997-04-03",5.6161,5.6161,5.5345,5.5345,50963.0],["1997-04-04",5.4936,5.4936,5.3507,5.4528,51975.0],["1997-04-07",5.4323,5.4936,5.4119,5.4323,281138.0],["1997-04-08",5.4528,5.4732,5.4323,5.4323,77963.0],["1997-04-09",5.4528,5.4936,5.4323,5.4528,87413.0],["1997-04-10",5.4528,5.4528,5.4323,5.4323,57375.0],["1997-04-11",5.4323,5.4323,5.3302,5.3302,30375.0],["1997-04-14",5.2281,5.2281,5.0443,5.1669,89775.0],["1997-04-15",5.1873,5.3302,5.1873,5.3302,71213.0],["1997-04-16",5.2894,5.3098,4.8605,4.9014,139725.0],["1997-04-17",4.9014,4.9014,4.8809,4.8809,104288.0],["1997-04-18",4.8809,5.0035,4.8605,5.0035,32400.0],["1997-04-21",4.9831,5.0443,4.9831,5.0443,24300.0],["1997-04-22",5.0239,5.2485,5.0239,5.2485,19575.0],["1997-04-23",5.2281,5.2281,5.1669,5.2077,15525.0],["1997-04-24",5.1873,5.1873,5.126,5.1464,21600.0],["1997-04-25",5.126,5.126,5.1056,5.1056,1013.0],["1997-04-28",5.1056,5.126,5.1056,5.126,36450.0],["1997-04-29",5.1056,5.2077,5.0852,5.126,49613.0],["1997-04-30",5.1056,5.2077,5.1056,5.1669,31388.0],["1997-05-01",5.1873,5.2281,5.1464,5.2077,76613.0],["1997-05-02",5.2077,5.2894,5.2077,5.269,67163.0],["1997-05-05",5.2894,5.3302,5.2485,5.269,34425.0],["1997-05-06",5.269,5.269,5.1669,5.1669,26663.0],["1997-05-07",5.1464,5.1464,5.0035,5.0035,15188.0],["1997-05-08",4.9626,4.9831,4.9014,4.9831,84375.0],["1997-05-09",5.0035,5.1464,4.9831,5.126,54675.0],["1997-05-12",5.1056,5.1873,5.1056,5.126,54338.0],["1997-05-13",5.1728,5.2344,5.1728,5.1933,136688.0],["1997-05-14",5.1933,5.2344,5.1318,5.2344,25313.0],["1997-05-15",5.2344,5.2344,5.1728,5.2344,152213.0],["1997-05-16",5.2549,5.2549,5.2139,5.2549,41850.0],["1997-05-19",5.2344,5.2549,5.2139,5.2139,12825.0],["1997-05-20",5.2344,5.2344,5.1728,5.2139,25988.0],["1997-05-21",5.1933,5.2139,5.1523,5.1933,146475.0],["1997-05-22",5.1933,5.1933,5.1728,5.1933,131288.0],["1997-05-23",5.1933,5.2344,5.1933,5.2344,43538.0],["1997-05-27",5.2344,5.3986,5.2344,5.3986,50288.0],["1997-05-28",5.4397,5.9939,5.4191,5.7476,402300.0],["1997-05-29",5.7476,5.8297,5.7065,5.8297,206213.0],["1997-05-30",5.8297,5.8297,5.7065,5.7681,199125.0],["1997-06-02",5.7476,5.8091,5.727,5.7886,117113.0],["1997-06-03",5.7886,5.8297,5.7886,5.8092,223088.0],["1997-06-04",5.8091,5.8091,5.7681,5.7886,196088.0],["1997-06-05",5.8092,5.8502,5.7886,5.8092,31050.0],["1997-06-06",5.7886,5.8092,5.7886,5.8092,201825.0],["1997-06-09",5.8092,5.8707,5.7886,5.8502,75263.0],["1997-06-10",5.8502,5.8707,5.8297,5.8297,16875.0],["1997-06-11",5.8502,5.8707,5.8092,5.8297,15525.0],["1997-06-12",5.8092,5.9118,5.7886,5.9118,66488.0],["1997-06-13",5.9118,5.9528,5.8913,5.9528,33750.0],["1997-06-16",5.9734,5.9734,5.8913,5.9118,36113.0],["1997-06-17",5.9118,5.9118,5.8913,5.8913,8438.0],["1997-06-18",5.8913,5.9528,5.8502,5.9528,45563.0],["1997-06-19",5.9323,6.0144,5.9323,6.0144,30038.0],["1997-06-20",5.9734,6.0144,5.9734,5.9734,84713.0],["1997-06-23",5.9323,5.9323,5.7065,5.7065,64800.0],["1997-06-24",5.7168,6.035,5.7168,6.0144,123188.0],["1997-06-25",6.0144,6.0144,5.9939,5.9939,47588.0],["1997-06-26",5.9939,5.9939,5.9528,5.9631,63450.0],["1997-06-27",5.9631,5.9631,5.7886,5.7989,650363.0],["1997-06-30",5.8297,5.9323,5.8297,5.9118,116100.0],["1997-07-01",5.9118,5.9323,5.9118,5.9323,106313.0],["1997-07-02",5.9118,5.9939,5.9118,5.9426,39488.0],["1997-07-03",5.9631,5.9631,5.9118,5.9528,49613.0],["1997-07-07",5.9118,5.9836,5.9118,5.9734,112050.0],["1997-07-08",5.9939,6.1786,5.9939,6.0965,300713.0],["1997-07-09",6.1376,6.1581,6.1171,6.1478,91125.0],["1997-07-10",6.1068,6.1273,6.076,6.0863,50963.0],["1997-07-11",6.076,6.0965,6.0555,6.0965,38138.0],["1997-07-14",6.1068,6.1376,6.0863,6.0965,110363.0],["1997-07-15",6.1068,6.1684,6.1068,6.1376,63113.0],["1997-07-16",6.1376,6.1376,6.1273,6.1376,64800.0],["1997-07-17",6.1376,6.1376,6.076,6.0863,16200.0],["1997-07-18",6.0657,6.1376,5.8707,5.9631,46238.0],["1997-07-21",5.9528,6.0452,5.9015,6.0247,52313.0],["1997-07-22",6.0144,6.0555,5.9939,6.0349,198788.0],["1997-07-23",6.0657,6.1992,6.0657,6.1992,46575.0],["1997-07-24",6.1786,6.2402,6.1068,6.1273,22613.0],["1997-07-25",6.1581,6.1889,6.1581,6.1684,13500.0],["1997-07-28",6.1581,6.1581,5.9939,6.0042,47250.0],["1997-07-29",6.0042,6.0042,5.9888,6.0042,8100.0],["1997-07-30",6.0144,6.1068,6.0144,6.1068,15863.0],["1997-07-31",6.0965,6.0965,6.0349,6.0349,96525.0],["1997-08-01",6.0349,6.2197,6.0349,6.2197,24975.0],["1997-08-04",6.2402,6.4763,6.2402,6.4558,87750.0],["1997-08-05",6.4557,6.4557,6.3736,6.3736,118463.0],["1997-08-06",6.3736,6.7739,6.3736,6.6816,165375.0],["1997-08-07",6.7123,6.8766,6.6713,6.8766,162675.0],["1997-08-08",6.8355,6.8971,6.815,6.8971,155250.0],["1997-08-11",6.8971,6.9587,6.8971,6.9587,42863.0],["1997-08-12",6.9587,7.1024,6.9587,6.9895,32738.0],["1997-08-13",6.9746,6.9849,6.9643,6.9849,91800.0],["1997-08-14",7.0158,7.0261,6.9643,6.9849,32063.0],["1997-08-15",6.9849,7.3558,6.9849,7.0467,143775.0],["1997-08-18",6.9437,7.0158,6.9437,6.9437,28350.0],["1997-08-19",6.9643,7.0261,6.9643,6.9746,23625.0],["1997-08-20",6.9746,7.0673,6.9746,7.057,18225.0],["1997-08-21",7.0364,7.057,6.9952,7.057,29363.0],["1997-08-22",7.0261,7.0364,7.0261,7.0364,4388.0],["1997-08-25",7.0313,7.0776,7.0055,7.0776,22950.0],["1997-08-26",7.057,7.057,7.0261,7.0261,12825.0],["1997-08-27",6.9849,6.9849,6.851,6.8613,51975.0],["1997-08-28",6.8304,6.8304,6.5934,6.7068,74925.0],["1997-08-29",6.6965,6.7789,6.6965,6.7789,83025.0],["1997-09-02",6.7583,7.0055,6.7583,7.0055,123188.0],["1997-09-03",7.0055,7.2013,7.0055,7.1395,213975.0],["1997-09-04",7.0982,7.0982,7.0055,7.0055,98550.0],["1997-09-05",7.0055,7.0982,7.0055,7.0879,46575.0],["1997-09-08",7.1291,7.2837,7.1291,7.2734,44213.0],["1997-09-09",7.2837,7.2837,7.2425,7.2528,19913.0],["1997-09-10",7.2425,7.2425,7.2219,7.2322,2363.0],["1997-09-11",7.2425,7.2425,7.1807,7.2013,21938.0],["1997-09-12",7.2013,7.2013,7.1498,7.1704,27675.0],["1997-09-15",7.191,7.2013,7.1704,7.191,19913.0],["1997-09-16",7.1858,7.2631,7.1858,7.2167,36900.0],["1997-09-17",7.2167,7.2785,7.1549,7.2785,114750.0],["1997-09-18",7.2631,7.5412,7.2631,7.4794,50400.0],["1997-09-19",7.4176,7.464,7.4176,7.4485,18000.0],["1997-09-22",7.4485,7.634,7.2785,7.2785,50175.0],["1997-09-23",7.294,7.3867,7.2013,7.3867,50175.0],["1997-09-24",7.3713,7.3867,7.3713,7.3713,60075.0],["1997-09-25",7.3713,7.6031,7.3713,7.5722,48600.0],["1997-09-26",7.5876,7.634,7.5412,7.5412,8775.0],["1997-09-29",7.8194,8.1594,7.8194,8.1594,110700.0],["1997-09-30",8.1903,8.6075,8.1903,8.5148,135000.0],["1997-10-01",8.453,8.4684,8.1903,8.1903,174825.0],["1997-10-02",8.2212,8.4684,8.1903,8.4066,139950.0],["1997-10-03",8.4684,8.5148,8.2212,8.4066,229950.0],["1997-10-06",8.3757,8.3912,8.3294,8.3603,122400.0],["1997-10-07",8.3603,8.3603,8.1748,8.1748,96300.0],["1997-10-08",8.1439,8.1439,8.113,8.113,78300.0],["1997-10-09",8.0821,8.0976,8.0203,8.0357,173025.0],["1997-10-10",8.0512,8.0667,7.9121,7.9121,102150.0],["1997-10-13",7.8503,7.8658,7.8503,7.8658,36450.0],["1997-10-14",7.7267,7.7576,7.5258,7.5412,180000.0],["1997-10-15",7.5258,7.6031,7.5258,7.6031,143325.0],["1997-10-16",7.6494,7.6649,7.634,7.6494,120600.0],["1997-10-17",7.6185,7.8349,7.6185,7.8349,276750.0],["1997-10-20",7.8194,7.9894,7.773,7.9894,33750.0],["1997-10-21",8.0048,8.4066,8.0048,8.4066,99225.0],["1997-10-22",8.3757,8.3757,8.0976,8.1285,22725.0],["1997-10-23",8.0821,8.0821,7.7421,7.7421,61875.0],["1997-10-24",7.773,7.7885,7.6031,7.6031,16200.0],["1997-10-27",7.4485,7.6031,7.1395,7.1395,87300.0],["1997-10-28",7.0467,7.0931,7.0158,7.0776,70875.0],["1997-10-29",7.1395,7.5567,7.124,7.4794,112050.0],["1997-10-30",7.4176,7.4176,7.0931,7.0931,69750.0],["1997-10-31",7.124,7.1858,7.0931,7.1858,88875.0],["1997-11-03",7.1858,7.1858,7.0622,7.124,82125.0],["1997-11-04",7.124,7.124,7.0622,7.0776,45000.0],["1997-11-05",7.0776,7.0776,6.954,6.9695,88425.0],["1997-11-06",6.9695,6.9695,6.9386,6.954,46350.0],["1997-11-07",6.9231,6.954,6.784,6.7995,55125.0],["1997-11-10",6.8304,6.9077,6.7377,6.9077,104400.0],["1997-11-11",6.9077,7.2631,6.9077,7.2631,59175.0],["1997-11-12",7.3084,7.3084,7.1222,7.1222,46800.0],["1997-11-13",7.0912,7.0912,6.7653,6.7963,33975.0],["1997-11-14",6.7963,6.936,6.7808,6.8429,184725.0],["1997-11-17",6.8584,6.9825,6.8429,6.9515,480825.0],["1997-11-18",6.967,6.9981,6.8429,6.8584,21825.0],["1997-11-19",6.8584,6.9205,6.8274,6.9205,44100.0],["1997-11-20",6.9515,7.1998,6.9515,7.1687,57375.0],["1997-11-21",7.1998,7.4791,7.1998,7.2929,44775.0],["1997-11-24",7.3239,7.3705,7.1067,7.1067,47925.0],["1997-11-25",7.1067,7.1222,7.0446,7.0446,21150.0],["1997-11-26",7.0601,7.0912,7.0136,7.0136,29925.0],["1997-11-28",7.0136,7.0446,6.9515,7.0136,28575.0],["1997-12-01",7.0291,7.0446,6.936,7.0446,57600.0],["1997-12-02",7.0756,7.1843,7.0756,7.1532,21375.0],["1997-12-03",7.0756,7.1843,7.0756,7.1843,60075.0],["1997-12-04",7.1998,7.2929,7.1377,7.1377,32625.0],["1997-12-05",7.1067,7.1222,7.0136,7.0912,23175.0],["1997-12-08",7.1222,7.2308,7.1222,7.1687,9450.0],["1997-12-09",7.1843,7.2929,7.1532,7.2929,31275.0],["1997-12-10",7.3084,7.3084,7.2308,7.2308,110700.0],["1997-12-11",7.2308,7.2308,6.7653,6.8274,194175.0],["1997-12-12",6.8274,6.8739,6.8119,6.8274,31725.0],["1997-12-15",6.7808,6.7808,6.5946,6.6412,80100.0],["1997-12-16",6.6412,6.6722,6.5946,6.6412,108675.0],["1997-12-17",6.6412,6.6567,6.486,6.517,56475.0],["1997-12-18",6.5326,6.5481,6.3619,6.3774,67500.0],["1997-12-19",6.2532,6.2998,6.1912,6.1912,62775.0],["1997-12-22",6.1912,6.6722,6.1912,6.6101,40050.0],["1997-12-23",6.6722,6.967,6.6722,6.7653,94725.0],["1997-12-24",6.6412,6.7808,6.6101,6.7808,36900.0],["1997-12-26",6.7808,6.905,6.7808,6.8894,24975.0],["1997-12-29",6.8894,6.8894,6.7032,6.7032,35325.0],["1997-12-30",6.6412,6.6877,6.5791,6.6567,109575.0],["1997-12-31",6.6412,6.6722,6.5946,6.6412,397350.0],["1998-01-02",6.6722,6.7343,6.6722,6.7032,90000.0],["1998-01-05",6.7032,6.7963,6.6722,6.7653,104625.0],["1998-01-06",6.7963,6.7963,6.5946,6.7653,182700.0],["1998-01-07",6.7653,6.7808,6.6101,6.6412,46800.0],["1998-01-08",6.6257,6.6257,6.5791,6.6101,143550.0],["1998-01-09",6.6257,6.6257,6.4395,6.4395,320625.0],["1998-01-12",6.4395,6.455,6.3929,6.455,74025.0],["1998-01-13",6.4705,6.6877,6.455,6.6877,38700.0],["1998-01-14",6.6877,6.7498,6.6412,6.7498,21825.0],["1998-01-15",6.7498,6.7498,6.6722,6.7032,27900.0],["1998-01-16",6.7653,6.905,6.7343,6.8739,90900.0],["1998-01-20",6.8894,6.8972,6.7188,6.7498,85725.0],["1998-01-21",6.7343,6.7653,6.6257,6.6722,123750.0],["1998-01-22",6.6722,6.6877,6.6722,6.6877,51300.0],["1998-01-23",6.6722,6.7032,6.6567,6.6877,36675.0],["1998-01-26",6.6877,6.6877,6.5791,6.6101,259200.0],["1998-01-27",6.6412,6.7032,6.6257,6.6722,16875.0],["1998-01-28",6.6877,6.7963,6.6877,6.6877,62100.0],["1998-01-29",6.6722,6.6877,6.6412,6.6567,19350.0],["1998-01-30",6.5946,6.6257,6.5326,6.5946,111825.0],["1998-02-02",6.6257,6.9515,6.5636,6.936,171675.0],["1998-02-03",6.9515,7.0756,6.936,7.0446,216900.0],["1998-02-04",6.9825,7.0446,6.8894,7.0446,51525.0],["1998-02-05",7.0446,7.2774,7.0446,7.1998,176175.0],["1998-02-06",7.1998,7.1998,7.1687,7.1998,87750.0],["1998-02-09",7.1998,7.1998,7.0291,7.0291,27675.0],["1998-02-10",7.0446,7.0601,6.9981,7.0291,51975.0],["1998-02-11",7.059,7.059,6.7785,6.7785,77625.0],["1998-02-12",6.7941,6.7941,6.5759,6.6383,147825.0],["1998-02-13",6.5915,6.8876,6.5915,6.7474,193050.0],["1998-02-17",6.7474,6.7474,6.4513,6.5759,102825.0],["1998-02-18",6.6071,6.6694,6.311,6.3734,612450.0],["1998-02-19",6.4201,6.4824,6.3578,6.3578,40500.0],["1998-02-20",6.2955,6.2955,5.9838,6.015,376425.0],["1998-02-23",6.015,6.015,5.937,5.9838,181575.0],["1998-02-24",5.8591,5.9682,5.7656,5.8435,913500.0],["1998-02-25",5.8436,6.1864,5.8436,6.0617,212175.0],["1998-02-26",6.1085,6.2799,6.0929,6.2643,103725.0],["1998-02-27",6.2954,6.4824,6.2643,6.4824,142200.0],["1998-03-02",6.498,6.5136,6.3889,6.4824,103950.0],["1998-03-03",6.4824,6.5759,6.4513,6.5759,100800.0],["1998-03-04",6.5604,6.5604,6.4201,6.4513,186525.0],["1998-03-05",6.4669,6.4669,6.2799,6.3422,57825.0],["1998-03-06",6.3422,6.5292,6.3422,6.498,111375.0],["1998-03-09",6.498,6.5292,6.4824,6.498,59175.0],["1998-03-10",6.3578,6.4045,6.311,6.4045,76950.0],["1998-03-11",6.3734,6.4357,6.3734,6.4201,18225.0],["1998-03-12",6.4201,6.4669,6.4201,6.4669,18225.0],["1998-03-13",6.4513,6.4669,6.3578,6.4669,87975.0],["1998-03-16",6.4513,6.6383,6.4513,6.5448,303525.0],["1998-03-17",6.5448,6.6383,6.5448,6.6071,57825.0],["1998-03-18",6.5915,6.6383,6.5915,6.6071,71775.0],["1998-03-19",6.6227,6.6383,6.6071,6.6227,68175.0],["1998-03-20",6.6227,6.6383,6.5604,6.6383,94950.0],["1998-03-23",6.6383,6.6383,6.5759,6.5759,11250.0],["1998-03-24",6.5915,6.6227,6.5448,6.5604,17775.0],["1998-03-25",6.5604,6.6539,6.5604,6.6227,178650.0],["1998-03-26",6.6071,6.6071,6.5136,6.5604,36000.0],["1998-03-27",6.5604,6.6071,6.5448,6.5915,60300.0],["1998-03-30",6.6071,6.6227,6.5915,6.6227,14850.0],["1998-03-31",6.6227,6.7162,6.5915,6.7162,85500.0],["1998-04-01",6.7162,6.9499,6.685,6.8408,128925.0],["1998-04-02",6.8564,6.8564,6.7629,6.7785,49050.0],["1998-04-03",6.7785,6.8253,6.7629,6.7941,33075.0],["1998-04-06",6.7785,6.7785,6.6071,6.6694,57600.0],["1998-04-07",6.6539,6.685,6.6539,6.685,26775.0],["1998-04-08",6.6694,6.7318,6.5292,6.5292,32850.0],["1998-04-09",6.498,6.6227,6.498,6.6227,78075.0],["1998-04-13",6.685,6.7162,6.4201,6.4201,50625.0],["1998-04-14",6.4513,6.5136,6.4201,6.5136,65250.0],["1998-04-15",6.5292,6.6694,6.5136,6.5604,65250.0],["1998-04-16",6.5448,6.5604,6.5136,6.5292,21375.0],["1998-04-17",6.498,6.5292,6.4824,6.5136,20475.0],["1998-04-20",6.5136,6.5292,6.498,6.498,13500.0],["1998-04-21",6.4824,6.4824,6.3889,6.4201,38700.0],["1998-04-22",6.4201,6.4201,6.3578,6.3578,22050.0],["1998-04-23",6.3734,6.3734,6.2331,6.2331,81450.0],["1998-04-24",6.2331,6.2487,6.2331,6.2331,22050.0],["1998-04-27",6.1708,6.2331,6.1396,6.2331,30600.0],["1998-04-28",6.3266,6.3266,6.1396,6.1708,50625.0],["1998-04-29",6.1396,6.202,6.1396,6.202,14850.0],["1998-04-30",6.202,6.3889,6.1708,6.3266,29250.0],["1998-05-01",6.311,6.3422,6.2331,6.2487,18675.0],["1998-05-04",6.2643,6.3266,6.2175,6.2175,21150.0],["1998-05-05",6.2331,6.2487,6.2175,6.2487,13950.0],["1998-05-06",6.2487,6.2955,6.2331,6.2799,54450.0],["1998-05-07",6.202,6.2175,6.0929,6.0929,88875.0],["1998-05-08",6.0929,6.1552,6.0617,6.0929,68850.0],["1998-05-11",6.1085,6.1085,5.9838,6.0305,92700.0],["1998-05-12",6.0617,6.0929,5.9838,6.0929,110025.0],["1998-05-13",6.0603,6.1073,6.029,6.076,124875.0],["1998-05-14",6.1073,6.1543,6.0603,6.1386,21150.0],["1998-05-15",6.1073,6.1543,6.0916,6.0916,36225.0],["1998-05-18",6.0916,6.0916,5.7628,5.888,151200.0],["1998-05-19",5.888,6.029,5.8567,6.0133,634725.0],["1998-05-20",6.029,6.0603,5.9977,5.9977,8100.0],["1998-05-21",5.982,6.0446,5.9194,6.0446,34200.0],["1998-05-22",6.0133,6.0133,5.9194,5.9194,16875.0],["1998-05-26",5.9194,5.935,5.9037,5.935,36225.0],["1998-05-27",5.9037,5.9194,5.888,5.9037,61425.0],["1998-05-28",5.9037,6.0133,5.9037,5.9663,27675.0],["1998-05-29",6.0133,6.0446,5.888,5.888,88875.0],["1998-06-01",5.888,5.982,5.888,5.9194,38475.0],["1998-06-02",5.935,5.935,5.888,5.9037,80325.0],["1998-06-03",5.8724,5.8724,5.7941,5.8567,18225.0],["1998-06-04",5.8724,5.888,5.8411,5.888,464850.0],["1998-06-05",5.888,5.888,5.4496,5.4496,268650.0],["1998-06-08",5.4652,5.6845,5.4496,5.6375,91800.0],["1998-06-09",5.6375,5.6375,5.5279,5.5435,74475.0],["1998-06-10",5.5435,5.5435,5.2773,5.3243,1903275.0],["1998-06-11",5.34,5.3869,5.293,5.293,58050.0],["1998-06-12",5.293,5.293,5.2617,5.2773,132075.0],["1998-06-15",5.3086,5.3086,5.2617,5.2773,55350.0],["1998-06-16",5.2773,5.4496,5.2617,5.4496,107550.0],["1998-06-17",5.4339,5.4966,5.293,5.293,30150.0],["1998-06-18",5.3086,5.3243,5.293,5.293,32175.0],["1998-06-19",5.293,5.3086,5.2617,5.2617,149175.0],["1998-06-22",5.2617,5.2773,5.246,5.2773,196875.0],["1998-06-23",5.2617,5.3243,5.2617,5.2617,23400.0],["1998-06-24",5.2617,5.2773,5.2147,5.2147,63900.0],["1998-06-25",5.2147,5.246,5.2147,5.246,97650.0],["1998-06-26",5.246,5.246,5.2303,5.246,169650.0],["1998-06-29",5.2147,5.246,5.1834,5.1834,198000.0],["1998-06-30",5.1834,5.199,5.1364,5.152,93600.0],["1998-07-01",5.1834,5.2147,5.0424,5.0894,66600.0],["1998-07-02",5.0737,5.1677,5.0737,5.152,26550.0],["1998-07-06",5.152,5.152,5.0111,5.0111,49050.0],["1998-07-07",5.0111,5.1051,5.0111,5.1051,39150.0],["1998-07-08",5.1051,5.1207,5.0424,5.0737,40050.0],["1998-07-09",5.0737,5.199,5.0581,5.1677,50175.0],["1998-07-10",5.1834,5.1834,5.0581,5.1677,35775.0],["1998-07-13",5.1677,5.1677,5.0268,5.0268,47475.0],["1998-07-14",5.0111,5.0424,4.8702,4.8858,165150.0],["1998-07-15",4.9171,4.9171,4.8232,4.8388,39375.0],["1998-07-16",4.8075,4.8232,4.7136,4.7605,49725.0],["1998-07-17",4.7919,4.8858,4.7605,4.8232,40725.0],["1998-07-20",4.8858,4.9328,4.8232,4.8545,29925.0],["1998-07-21",4.8232,4.8858,4.7919,4.8232,23625.0],["1998-07-22",4.8232,4.8388,4.7605,4.7605,66150.0],["1998-07-23",4.7292,4.7292,4.6979,4.7136,33750.0],["1998-07-24",4.6666,4.7449,4.6196,4.6196,34425.0],["1998-07-27",4.6196,4.6196,4.4943,4.4943,45450.0],["1998-07-28",4.4787,4.4787,4.3847,4.3847,8775.0],["1998-07-29",4.3847,4.3847,4.3534,4.3691,24525.0],["1998-07-30",4.3691,4.3691,4.2594,4.3221,96300.0],["1998-07-31",4.3221,4.3221,4.2438,4.2438,61650.0],["1998-08-03",4.2281,4.3691,4.2125,4.2438,21825.0],["1998-08-04",4.3064,4.4317,4.2438,4.2751,76500.0],["1998-08-05",4.3691,4.3691,4.2125,4.2594,66600.0],["1998-08-06",4.2594,4.4317,4.2594,4.416,85050.0],["1998-08-07",4.463,5.0268,4.463,4.8858,150975.0],["1998-08-10",4.8858,4.9954,4.8858,4.9328,315225.0],["1998-08-11",4.9171,4.9798,4.9015,4.9641,65700.0],["1998-08-12",4.9944,5.0416,4.9629,5.0416,56475.0],["1998-08-13",5.0416,5.1047,4.9786,5.0889,71550.0],["1998-08-14",5.1047,5.1677,5.0574,5.0574,36225.0],["1998-08-17",5.0574,5.1362,5.0101,5.1362,32625.0],["1998-08-18",5.1362,5.1992,5.0259,5.0259,60300.0],["1998-08-19",5.0416,5.0416,4.9786,4.9944,16200.0],["1998-08-20",4.9786,4.9786,4.8683,4.8683,89775.0],["1998-08-21",4.8526,4.8841,4.8526,4.8683,24300.0],["1998-08-24",4.8526,4.8841,4.8526,4.8683,31275.0],["1998-08-25",4.8998,4.9944,4.8998,4.8998,157500.0],["1998-08-26",4.8368,4.8841,4.7738,4.7738,256275.0],["1998-08-27",4.7738,4.7738,4.5532,4.569,50850.0],["1998-08-28",4.5375,4.5532,4.4114,4.4114,112950.0],["1998-08-31",4.4114,4.4114,4.3484,4.3957,100800.0],["1998-09-01",4.3957,4.3957,4.2224,4.2224,159975.0],["1998-09-02",4.2381,4.3169,4.2224,4.2854,156375.0],["1998-09-03",4.3011,4.3327,4.2539,4.2539,157500.0],["1998-09-04",4.0333,4.2224,4.0333,4.2224,92475.0],["1998-09-08",4.2854,4.5217,4.2854,4.4114,56250.0],["1998-09-09",4.3484,4.4272,4.3484,4.3957,56250.0],["1998-09-10",4.3957,4.3957,4.3799,4.3799,4725.0],["1998-09-11",4.4114,4.4745,4.4114,4.4429,56025.0],["1998-09-14",4.4429,4.4745,4.4272,4.4272,30825.0],["1998-09-15",4.3957,4.4429,4.3799,4.4429,72675.0],["1998-09-16",4.506,4.5217,4.3799,4.4429,110475.0],["1998-09-17",4.4587,4.569,4.4587,4.506,51075.0],["1998-09-18",4.6005,4.695,4.6005,4.695,119700.0],["1998-09-21",4.695,4.7108,4.6478,4.6635,76275.0],["1998-09-22",4.6635,4.6635,4.5375,4.5375,261900.0],["1998-09-23",4.5375,4.5375,4.4587,4.4745,60075.0],["1998-09-24",4.4745,4.4745,4.3642,4.3957,57600.0],["1998-09-25",4.3957,4.3957,4.0963,4.0963,160200.0],["1998-09-28",4.0963,4.1594,4.0806,4.0963,38925.0],["1998-09-29",4.0963,4.0963,4.0333,4.0333,25425.0],["1998-09-30",4.0018,4.1121,3.9703,4.1121,209475.0],["1998-10-01",4.0963,4.1594,4.0963,4.1278,132750.0],["1998-10-02",4.1278,4.1436,3.8127,3.8127,1758600.0],["1998-10-05",4.0963,4.0963,4.0491,4.0806,11250.0],["1998-10-06",4.0648,4.0648,4.0018,4.0018,48600.0],["1998-10-07",4.0176,4.0176,3.9388,3.9545,12825.0],["1998-10-08",3.923,3.923,3.86,3.8758,26325.0],["1998-10-09",3.8442,3.8442,3.7812,3.7812,40950.0],["1998-10-12",3.7655,3.8127,3.7655,3.7812,14625.0],["1998-10-13",3.7497,3.797,3.7497,3.7812,11475.0],["1998-10-14",3.7812,3.7812,3.6552,3.6552,35775.0],["1998-10-15",3.5607,3.5607,3.4031,3.4031,123300.0],["1998-10-16",3.3401,3.3401,3.025,3.025,897300.0],["1998-10-19",3.025,3.151,3.025,3.0565,670500.0],["1998-10-20",3.088,3.1038,3.0407,3.0407,225675.0],["1998-10-21",3.0722,3.151,3.0722,3.088,195975.0],["1998-10-22",3.0722,3.151,3.0722,3.151,278775.0],["1998-10-23",3.1825,3.3401,3.1825,3.2928,123300.0],["1998-10-26",3.3243,3.3716,3.3243,3.3558,164475.0],["1998-10-27",3.3401,3.3558,3.3243,3.3243,139275.0],["1998-10-28",3.3401,3.4031,3.2928,3.3086,91575.0],["1998-10-29",3.3401,3.4031,3.3086,3.3086,122625.0],["1998-10-30",3.2771,3.4031,3.2771,3.3401,169650.0],["1998-11-02",3.3716,3.5291,3.214,3.4346,125775.0],["1998-11-03",3.4504,3.4504,3.4031,3.4189,88650.0],["1998-11-04",3.4504,3.5449,3.4189,3.5134,227475.0],["1998-11-05",3.4976,3.6237,3.4976,3.6079,409500.0],["1998-11-06",3.6079,3.6552,3.6079,3.6079,258750.0],["1998-11-09",3.6237,3.6237,3.5922,3.5922,117900.0],["1998-11-10",3.5922,3.5922,3.5291,3.5607,122400.0],["1998-11-11",3.5922,3.5922,3.4031,3.4504,142650.0],["1998-11-12",3.4332,3.4332,3.2584,3.3378,198675.0],["1998-11-13",3.3696,3.3855,3.2743,3.2902,105975.0],["1998-11-16",3.3219,3.3696,3.306,3.3537,248175.0],["1998-11-17",3.3537,3.4173,3.3219,3.3696,81900.0],["1998-11-18",3.3855,3.4332,3.3696,3.4173,27225.0],["1998-11-19",3.4491,3.5445,3.4491,3.5286,159750.0],["1998-11-20",3.4968,3.5127,3.4332,3.465,82575.0],["1998-11-23",3.465,3.5763,3.465,3.5763,48825.0],["1998-11-24",3.5763,3.5922,3.5604,3.5763,69525.0],["1998-11-25",3.5604,3.608,3.5604,3.5604,118800.0],["1998-11-27",3.5604,3.5921,3.5445,3.5445,151425.0],["1998-11-30",3.5763,3.6557,3.5604,3.5604,148725.0],["1998-12-01",3.5445,3.6239,3.5445,3.608,111825.0],["1998-12-02",3.608,3.6716,3.5921,3.608,33075.0],["1998-12-03",3.5604,3.5763,3.5286,3.5286,113175.0],["1998-12-04",3.5286,3.7193,3.5286,3.7193,93825.0],["1998-12-07",3.7193,3.767,3.6557,3.7034,58050.0],["1998-12-08",3.7034,3.7511,3.7034,3.7034,304200.0],["1998-12-09",3.7352,3.7352,3.7034,3.7034,266625.0],["1998-12-10",3.7034,3.7352,3.7034,3.7034,122625.0],["1998-12-11",3.7034,3.7034,3.6239,3.6398,22275.0],["1998-12-14",3.6398,3.6557,3.608,3.608,18225.0],["1998-12-15",3.5763,3.5922,3.5286,3.5286,54225.0],["1998-12-16",3.5286,3.5286,3.4332,3.4332,68400.0],["1998-12-17",3.4491,3.465,3.4332,3.465,85950.0],["1998-12-18",3.5604,3.5922,3.4491,3.5286,85725.0],["1998-12-21",3.5604,3.5922,3.5286,3.5763,36225.0],["1998-12-22",3.5763,3.6398,3.5604,3.5604,42750.0],["1998-12-23",3.5921,3.608,3.5763,3.608,90225.0],["1998-12-24",3.5763,3.608,3.5604,3.608,32175.0],["1998-12-28",3.5921,3.5921,3.5445,3.5604,38700.0],["1998-12-29",3.5286,3.5286,3.4332,3.465,153900.0],["1998-12-30",3.4332,3.465,3.4173,3.4332,76050.0],["1998-12-31",3.465,3.5445,3.465,3.5286,70875.0],["1999-01-04",3.5445,3.6875,3.5445,3.6557,109125.0],["1999-01-05",3.6557,3.6875,3.608,3.608,119700.0],["1999-01-06",3.5286,3.5604,3.5286,3.5286,166050.0],["1999-01-07",3.5445,3.5763,3.5286,3.5286,173025.0],["1999-01-08",3.4968,3.5604,3.4809,3.5604,92250.0],["1999-01-11",3.5286,3.5445,3.465,3.465,45000.0],["1999-01-12",3.4332,3.4491,3.3378,3.4332,93375.0],["1999-01-13",3.4491,3.4491,3.3537,3.4173,128025.0],["1999-01-14",3.4173,3.4173,3.2425,3.2743,93375.0],["1999-01-15",3.2743,3.2902,3.2425,3.2743,55350.0],["1999-01-19",3.2743,3.2743,3.1153,3.1789,80100.0],["1999-01-20",3.1471,3.163,3.0994,3.1471,91350.0],["1999-01-21",3.1471,3.2266,3.0676,3.2266,102600.0],["1999-01-22",3.2107,3.2425,3.1789,3.2425,142875.0],["1999-01-25",3.2266,3.2743,3.1789,3.2743,111150.0],["1999-01-26",3.2743,3.3537,3.2584,3.3537,92925.0],["1999-01-27",3.3378,3.4173,3.3378,3.3537,84600.0],["1999-01-28",3.3696,3.3696,3.306,3.306,42300.0],["1999-01-29",3.3378,3.3855,3.3061,3.3855,37800.0],["1999-02-01",3.3855,3.4332,3.3219,3.3378,82350.0],["1999-02-02",3.3219,3.3219,3.1153,3.1789,87525.0],["1999-02-03",3.163,3.1789,3.1312,3.1471,49275.0],["1999-02-04",3.1471,3.2107,3.1471,3.1789,63675.0],["1999-02-05",3.1789,3.2902,3.1789,3.2107,147375.0],["1999-02-08",3.2425,3.2584,3.2107,3.2425,87300.0],["1999-02-09",3.2266,3.2425,3.2266,3.2266,73125.0],["1999-02-10",3.2413,3.2734,3.2253,3.2734,59625.0],["1999-02-11",3.2734,3.4178,3.2734,3.4178,394650.0],["1999-02-12",3.4499,3.4499,3.3055,3.3055,45675.0],["1999-02-16",3.3376,3.3376,3.3376,3.3376,74700.0],["1999-02-17",3.3216,3.3216,3.2734,3.2895,24750.0],["1999-02-18",3.2574,3.2734,3.2413,3.2734,106200.0],["1999-02-19",3.2734,3.2895,3.2734,3.2734,96300.0],["1999-02-22",3.2734,3.3376,3.2734,3.3376,32400.0],["1999-02-23",3.3376,3.4178,3.3376,3.4178,43200.0],["1999-02-24",3.3697,3.4018,3.3055,3.3216,65700.0],["1999-02-25",3.2895,3.3055,3.2895,3.3055,73800.0],["1999-02-26",3.3055,3.3216,3.2734,3.2734,32850.0],["1999-03-01",3.2734,3.4499,3.2734,3.4499,110025.0],["1999-03-02",3.466,3.482,3.466,3.466,65925.0],["1999-03-03",3.4499,3.4499,3.3376,3.3697,85050.0],["1999-03-04",3.4018,3.4018,3.3697,3.3858,67950.0],["1999-03-05",3.4178,3.4178,3.3216,3.3216,57375.0],["1999-03-08",3.3216,3.3376,3.2895,3.3055,68850.0],["1999-03-09",3.3216,3.3697,3.3216,3.3537,35325.0],["1999-03-10",3.3858,3.4178,3.3858,3.4018,30825.0],["1999-03-11",3.4018,3.4178,3.3537,3.3697,69300.0],["1999-03-12",3.3697,3.3697,3.3376,3.3376,38250.0],["1999-03-15",3.3376,3.3537,3.3376,3.3537,57600.0],["1999-03-16",3.3376,3.3858,3.3376,3.3858,48600.0],["1999-03-17",3.4018,3.4981,3.3858,3.4339,58050.0],["1999-03-18",3.4178,3.4339,3.3376,3.3537,23850.0],["1999-03-19",3.3376,3.3537,3.2734,3.3216,262350.0],["1999-03-22",3.3376,3.3376,3.2092,3.2092,178200.0],["1999-03-23",3.1932,3.1932,3.1611,3.1611,108225.0],["1999-03-24",3.1451,3.1451,3.0809,3.113,506700.0],["1999-03-25",3.0969,3.2092,3.0969,3.2092,79425.0],["1999-03-26",3.2253,3.2253,3.1611,3.1772,127575.0],["1999-03-29",3.1451,3.1932,3.0809,3.113,43425.0],["1999-03-30",3.0969,3.1772,3.0969,3.1772,51300.0],["1999-03-31",3.1611,3.1772,2.8562,2.8562,165825.0],["1999-04-01",2.9044,3.0488,2.9044,3.0488,87075.0],["1999-04-05",3.0809,3.2253,3.0809,3.2253,90225.0],["1999-04-06",3.2092,3.2413,3.1611,3.1611,32400.0],["1999-04-07",3.1611,3.1611,3.0488,3.0488,54900.0],["1999-04-08",3.0488,3.0488,2.9846,3.0327,44100.0],["1999-04-09",3.0167,3.1772,2.9846,3.1772,113400.0],["1999-04-12",3.1451,3.2734,3.1451,3.2734,58950.0],["1999-04-13",3.3055,3.4178,3.2895,3.3697,40275.0],["1999-04-14",3.4018,3.5944,3.3858,3.5462,134100.0],["1999-04-15",3.5944,3.803,3.5944,3.7869,240975.0],["1999-04-16",3.7548,3.8992,3.7548,3.8351,208575.0],["1999-04-19",3.835,3.835,3.7548,3.7709,105075.0],["1999-04-20",3.7709,3.7709,3.7388,3.7548,70200.0],["1999-04-21",3.7709,3.7869,3.7388,3.7709,75150.0],["1999-04-22",3.7709,3.7709,3.7548,3.7709,41850.0],["1999-04-23",3.7709,3.7709,3.6425,3.6906,187650.0],["1999-04-26",3.6906,3.7227,3.6746,3.7227,159525.0],["1999-04-27",3.7067,3.7709,3.7067,3.7548,107325.0],["1999-04-28",3.7548,3.7709,3.7548,3.7709,50625.0],["1999-04-29",3.7548,3.835,3.7388,3.819,50625.0],["1999-04-30",3.835,3.8511,3.819,3.819,139725.0],["1999-05-03",3.819,4.0116,3.803,3.9313,70425.0],["1999-05-04",3.9634,3.9634,3.8992,3.9313,41400.0],["1999-05-05",3.9313,3.9313,3.8992,3.9153,27900.0],["1999-05-06",3.8992,3.9795,3.8992,3.9795,19800.0],["1999-05-07",3.9795,4.0757,3.9795,4.0597,33975.0],["1999-05-10",4.1078,4.4609,4.1078,4.3004,139050.0],["1999-05-11",4.3004,4.3325,4.1881,4.2202,43650.0],["1999-05-12",4.2189,4.2189,3.9602,3.9764,68175.0],["1999-05-13",3.9764,4.1057,3.9764,4.1057,53775.0],["1999-05-14",4.0734,4.1542,4.0411,4.1542,22050.0],["1999-05-17",4.1219,4.1219,4.0249,4.0896,19350.0],["1999-05-18",4.0896,4.0896,4.0087,4.0087,16200.0],["1999-05-19",4.0087,4.0087,3.9441,3.9441,29025.0],["1999-05-20",3.9441,3.9441,3.8633,3.8794,58725.0],["1999-05-21",3.8794,3.9441,3.8471,3.9441,108900.0],["1999-05-24",3.9602,4.138,3.9441,4.138,132750.0],["1999-05-25",4.138,4.332,4.138,4.2835,121275.0],["1999-05-26",4.2835,4.3967,4.2835,4.3805,160200.0],["1999-05-27",4.3159,4.3643,4.3159,4.3643,57825.0],["1999-05-28",4.3805,4.3805,4.3643,4.3805,35775.0],["1999-06-01",4.3643,4.4613,4.3643,4.4613,182475.0],["1999-06-02",4.429,4.4613,4.3967,4.4613,153450.0],["1999-06-03",4.4452,4.4613,4.3967,4.4452,84825.0],["1999-06-04",4.429,4.4452,4.3967,4.4452,94275.0],["1999-06-07",4.4128,4.5098,4.3967,4.4775,56250.0],["1999-06-08",4.4452,4.526,4.4452,4.5098,40050.0],["1999-06-09",4.4452,4.4775,4.4128,4.4775,47700.0],["1999-06-10",4.4452,4.4775,4.4452,4.4775,6300.0],["1999-06-11",4.4452,4.4452,4.4128,4.4452,68625.0],["1999-06-14",4.4613,4.4613,4.4452,4.4613,16425.0],["1999-06-15",4.4613,4.4613,4.4128,4.4128,26550.0],["1999-06-16",4.4128,4.4775,4.4128,4.4613,881775.0],["1999-06-17",4.4775,4.526,4.4775,4.526,30600.0],["1999-06-18",4.4937,4.5098,4.4613,4.4775,126675.0],["1999-06-21",4.4613,4.4775,4.4613,4.4775,239850.0],["1999-06-22",4.4775,4.5422,4.4613,4.5422,74925.0],["1999-06-23",4.526,4.526,4.4613,4.4613,98325.0],["1999-06-24",4.4613,4.4937,4.4613,4.4937,23850.0],["1999-06-25",4.4775,4.526,4.4775,4.4775,27900.0],["1999-06-28",4.5098,4.5583,4.5098,4.5422,88650.0],["1999-06-29",4.5583,4.6391,4.5421,4.6391,39600.0],["1999-06-30",4.623,4.9139,4.623,4.9139,200025.0],["1999-07-01",4.9139,4.9139,4.8654,4.9139,93150.0],["1999-07-02",4.8816,4.9301,4.8008,4.8008,151425.0],["1999-07-06",4.8169,4.8654,4.7846,4.7846,108225.0],["1999-07-07",4.7765,4.7765,4.5098,4.5098,130950.0],["1999-07-08",4.5422,4.5422,4.4613,4.4775,179100.0],["1999-07-09",4.4775,4.4937,4.235,4.3159,207225.0],["1999-07-12",4.3159,4.3805,4.3159,4.3805,52875.0],["1999-07-13",4.3643,4.3643,4.2027,4.2189,42300.0],["1999-07-14",4.235,4.2512,4.2027,4.2189,63450.0],["1999-07-15",4.2027,4.2189,4.138,4.2189,135900.0],["1999-07-16",4.1865,4.2189,4.1865,4.2189,32175.0],["1999-07-19",4.2027,4.2027,4.1219,4.138,45900.0],["1999-07-20",4.0734,4.0896,3.9926,4.0411,41625.0],["1999-07-21",4.0249,4.1542,4.0249,4.0734,62550.0],["1999-07-22",4.0411,4.0411,3.9764,4.0087,14625.0],["1999-07-23",3.9764,4.0087,3.9117,3.9117,35100.0],["1999-07-26",3.9441,3.9441,3.8956,3.9279,27450.0],["1999-07-27",3.9279,4.0087,3.9279,3.9764,32400.0],["1999-07-28",3.9926,4.0249,3.9926,4.0249,12600.0],["1999-07-29",3.9926,3.9926,3.8309,3.8956,40950.0],["1999-07-30",3.9117,4.138,3.9117,4.138,54900.0],["1999-08-02",4.1057,4.1057,3.9441,3.9602,55800.0],["1999-08-03",3.9926,4.0087,3.8633,3.9117,64350.0],["1999-08-04",3.8956,3.9926,3.8956,3.9441,36000.0],["1999-08-05",3.9117,3.9602,3.8794,3.8956,58950.0],["1999-08-06",3.8794,3.8794,3.8633,3.8633,35775.0],["1999-08-09",3.8794,3.8794,3.7986,3.7986,33750.0],["1999-08-10",3.8309,3.8633,3.7178,3.7663,79875.0],["1999-08-11",3.7824,3.7824,3.7663,3.7663,16425.0],["1999-08-12",3.7813,3.8139,3.7487,3.8139,20700.0],["1999-08-13",3.7813,3.7976,3.7487,3.7976,173925.0],["1999-08-16",3.7976,3.8139,3.7813,3.7976,66375.0],["1999-08-17",3.8302,3.8953,3.8139,3.8465,109575.0],["1999-08-18",3.8139,3.8465,3.7976,3.8139,220050.0],["1999-08-19",3.8139,3.8791,3.7976,3.8791,53100.0],["1999-08-20",3.9117,3.9117,3.8628,3.8954,10800.0],["1999-08-23",4.042,4.042,3.9931,3.9931,16650.0],["1999-08-24",3.9931,3.9931,3.8628,3.8628,23175.0],["1999-08-25",3.8465,3.8465,3.8139,3.8302,46575.0],["1999-08-26",3.8139,3.8628,3.8139,3.8465,31725.0],["1999-08-27",3.8465,3.8465,3.8302,3.8302,38700.0],["1999-08-30",3.8302,3.8954,3.8139,3.8954,55575.0],["1999-08-31",3.8791,3.9442,3.8628,3.9279,37125.0],["1999-09-01",3.9605,4.0257,3.9605,3.9768,49950.0],["1999-09-02",3.9442,3.9605,3.9116,3.9116,62325.0],["1999-09-03",3.9442,3.9605,3.9116,3.9605,22275.0],["1999-09-07",3.9605,3.9605,3.9279,3.9605,19350.0],["1999-09-08",3.9605,3.9605,3.9116,3.9605,22275.0],["1999-09-09",3.9279,3.9605,3.9116,3.9116,34875.0],["1999-09-10",3.9117,3.9279,3.9117,3.9279,2025.0],["1999-09-13",3.9117,3.9279,3.9117,3.9279,54225.0],["1999-09-14",3.9279,3.9279,3.9279,3.9279,13500.0],["1999-09-15",3.9279,3.9442,3.9279,3.9279,8100.0],["1999-09-16",3.9279,3.9768,3.9279,3.9768,42300.0],["1999-09-17",3.9768,3.9768,3.9605,3.9768,22050.0],["1999-09-20",3.9768,4.0094,3.9768,3.9931,7875.0],["1999-09-21",3.9931,4.0094,3.9931,3.9931,11925.0],["1999-09-22",3.9931,3.9931,3.9931,3.9931,900.0],["1999-09-23",3.9931,3.9931,3.9442,3.9442,41400.0],["1999-09-24",3.9442,4.0094,3.9442,4.0094,12375.0],["1999-09-27",4.0094,4.0094,3.9279,3.9768,52650.0],["1999-09-28",3.9768,4.0094,3.9605,4.0094,29475.0],["1999-09-29",3.9931,4.2539,3.9931,4.2539,50850.0],["1999-09-30",4.2539,4.694,4.2539,4.694,75150.0],["1999-10-01",4.6614,4.6614,4.368,4.3843,75825.0],["1999-10-04",4.368,4.4332,4.368,4.4332,19800.0],["1999-10-05",4.4169,4.4169,4.3191,4.3843,25200.0],["1999-10-06",4.3843,4.3843,4.368,4.3843,6975.0],["1999-10-07",4.3843,4.3843,4.2702,4.2865,13500.0],["1999-10-08",4.2539,4.2865,4.2539,4.2865,16875.0],["1999-10-11",4.2865,4.2865,4.2376,4.2376,20250.0],["1999-10-12",4.2376,4.2376,4.1398,4.1398,63900.0],["1999-10-13",4.1398,4.1398,4.0583,4.0583,22950.0],["1999-10-14",4.0583,4.0583,4.042,4.042,8775.0],["1999-10-15",4.0583,4.0583,3.9768,4.0257,29250.0],["1999-10-18",4.0257,4.0257,3.9605,3.9931,25650.0],["1999-10-19",3.9768,4.0583,3.9768,4.042,9675.0],["1999-10-20",4.0583,4.0583,4.042,4.0583,7425.0],["1999-10-21",4.042,4.042,4.0094,4.0094,30375.0],["1999-10-22",4.0094,4.0094,3.9279,3.9442,43200.0],["1999-10-25",3.9442,4.0583,3.9442,4.0094,28575.0],["1999-10-26",4.0094,4.0583,4.0094,4.0583,22050.0],["1999-10-27",4.042,4.1724,4.042,4.1235,62775.0],["1999-10-28",4.0909,4.1561,4.042,4.0583,146700.0],["1999-10-29",4.0583,4.1398,4.0583,4.1072,34875.0],["1999-11-01",4.1398,4.1724,4.1072,4.1724,155250.0],["1999-11-02",4.1724,4.2702,4.1724,4.2702,74475.0],["1999-11-03",4.2702,4.2702,4.2213,4.2702,29250.0],["1999-11-04",4.2539,4.2865,4.2376,4.2865,15525.0],["1999-11-05",4.2702,4.4332,4.2376,4.4006,48825.0],["1999-11-08",4.4169,4.4658,4.3354,4.3354,33975.0],["1999-11-09",4.368,4.4169,4.368,4.3843,7200.0],["1999-11-10",4.3502,4.4487,4.3502,4.4487,23850.0],["1999-11-11",4.4487,4.4487,4.3666,4.3666,53550.0],["1999-11-12",4.3666,4.383,4.3666,4.3666,2025.0],["1999-11-15",4.3994,4.3994,4.3666,4.3994,33975.0],["1999-11-16",4.3994,4.4651,4.3994,4.4651,62775.0],["1999-11-17",4.4322,4.4322,4.4158,4.4322,16200.0],["1999-11-18",4.4651,4.4651,4.3994,4.4322,39825.0],["1999-11-19",4.4487,4.5636,4.4487,4.5472,26775.0],["1999-11-22",4.5636,4.6621,4.5472,4.5636,38925.0],["1999-11-23",4.5307,4.5307,4.4979,4.5307,11025.0],["1999-11-24",4.4979,4.5964,4.4487,4.4651,145350.0],["1999-11-26",4.4651,4.4651,4.3502,4.3502,63900.0],["1999-11-29",4.3502,4.3666,4.3337,4.3666,53325.0],["1999-11-30",4.3502,4.4979,4.3502,4.4979,104850.0],["1999-12-01",4.4651,4.4979,4.4158,4.4158,44775.0],["1999-12-02",4.4158,4.4487,4.4158,4.4322,24975.0],["1999-12-03",4.4322,4.4651,4.4158,4.4487,21150.0],["1999-12-06",4.4487,4.4651,4.3994,4.4158,30600.0],["1999-12-07",4.4158,4.4569,4.3994,4.3994,66600.0],["1999-12-08",4.4158,4.4651,4.4158,4.4487,66825.0],["1999-12-09",4.4651,4.4651,4.4158,4.4322,90675.0],["1999-12-10",4.4487,4.4651,4.4322,4.4487,243225.0],["1999-12-13",4.4487,4.4651,4.4487,4.4651,45900.0],["1999-12-14",4.4651,4.4651,4.3994,4.3994,72675.0],["1999-12-15",4.3994,4.4487,4.3994,4.4158,49950.0],["1999-12-16",4.4158,4.4487,4.4158,4.4158,86175.0],["1999-12-17",4.4158,4.4322,4.4158,4.4158,45675.0],["1999-12-20",4.3994,4.4651,4.3994,4.4322,25425.0],["1999-12-21",4.4322,4.4651,4.3994,4.3994,71100.0],["1999-12-22",4.383,4.4322,4.3337,4.4322,15075.0],["1999-12-23",4.4487,4.4487,4.3666,4.3666,18900.0],["1999-12-27",4.3666,4.3666,4.3009,4.3009,18675.0],["1999-12-28",4.3009,4.3337,4.2353,4.305,36000.0],["1999-12-29",4.2353,4.3173,4.2024,4.3009,12825.0],["1999-12-30",4.3337,4.3666,4.2845,4.2845,22050.0],["1999-12-31",4.2845,4.3666,4.2681,4.3666,19350.0],["2000-01-03",4.3337,4.4158,4.3009,4.3666,24975.0],["2000-01-04",4.3173,4.3502,4.3009,4.3009,27900.0],["2000-01-05",4.3337,4.3337,4.2024,4.2024,23400.0],["2000-01-06",4.186,4.2188,4.1039,4.1203,42750.0],["2000-01-07",4.1368,4.1532,3.9726,3.989,24525.0],["2000-01-10",3.9562,4.0875,3.9562,4.0875,21825.0],["2000-01-11",4.0875,4.1203,3.8741,3.9234,131625.0],["2000-01-12",3.9562,3.9726,3.9398,3.9398,23625.0],["2000-01-13",3.9726,4.0383,3.9398,4.0218,13275.0],["2000-01-14",4.0383,4.1368,4.0218,4.1368,11700.0],["2000-01-18",4.186,4.2517,4.1039,4.1532,41400.0],["2000-01-19",4.1532,4.2845,4.0383,4.2845,79200.0],["2000-01-20",4.3337,4.4651,4.3173,4.383,138600.0],["2000-01-21",4.3502,4.4158,4.3502,4.4158,90675.0],["2000-01-24",4.383,4.3994,4.2024,4.2024,96075.0],["2000-01-25",4.186,4.3173,4.186,4.3173,110025.0],["2000-01-26",4.3338,4.3502,4.1696,4.3009,99000.0],["2000-01-27",4.2681,4.3091,4.2024,4.2353,52425.0],["2000-01-28",4.2681,4.2681,4.2353,4.2353,230400.0],["2000-01-31",4.2353,4.2353,4.1368,4.186,112950.0],["2000-02-01",4.186,4.2353,4.186,4.2024,134550.0],["2000-02-02",4.2024,4.3009,4.2024,4.2845,89325.0],["2000-02-03",4.3173,4.3173,4.2024,4.2845,94500.0],["2000-02-04",4.2681,4.2681,4.2188,4.2188,23175.0],["2000-02-07",4.2024,4.2024,4.1203,4.1532,103725.0],["2000-02-08",4.1532,4.2024,4.1368,4.186,283950.0],["2000-02-09",4.2188,4.4158,4.2188,4.4158,97875.0],["2000-02-10",4.398,4.4145,4.3649,4.398,69975.0],["2000-02-11",4.3649,4.4062,4.1996,4.2326,181350.0],["2000-02-14",4.2326,4.2657,4.2326,4.2657,76725.0],["2000-02-15",4.2822,4.2822,4.1996,4.2161,745425.0],["2000-02-16",4.2326,4.2326,4.1996,4.1996,13275.0],["2000-02-17",4.2326,4.2657,4.2161,4.2326,70425.0],["2000-02-18",4.2326,4.2326,4.0342,4.0838,76500.0],["2000-02-22",4.0838,4.2161,4.0342,4.2161,72000.0],["2000-02-23",4.1996,4.2326,4.15,4.15,18225.0],["2000-02-24",4.1334,4.3153,4.1169,4.3153,41400.0],["2000-02-25",4.3153,4.5302,4.3153,4.4806,151650.0],["2000-02-28",4.4806,4.4806,4.431,4.4806,29700.0],["2000-02-29",4.4476,4.8113,4.4476,4.7948,157050.0],["2000-03-01",4.7948,4.7948,4.6294,4.646,62550.0],["2000-03-02",4.646,4.6625,4.4806,4.4972,66375.0],["2000-03-03",4.4972,4.5468,4.4476,4.4476,88200.0],["2000-03-06",4.3814,4.5964,4.3814,4.5633,96750.0],["2000-03-07",4.5633,4.6294,4.5137,4.5964,74925.0],["2000-03-08",4.5964,4.6294,4.5137,4.6129,35325.0],["2000-03-09",4.5798,4.6294,4.5302,4.6129,98775.0],["2000-03-10",4.6129,4.6129,4.4972,4.5137,41625.0],["2000-03-13",4.4641,4.5468,4.4641,4.4806,42075.0],["2000-03-14",4.4972,4.5137,4.4145,4.4145,38475.0],["2000-03-15",4.3484,4.4145,4.3318,4.398,67725.0],["2000-03-16",4.431,4.6294,4.431,4.5964,59625.0],["2000-03-17",4.5633,4.5633,4.4641,4.4641,32625.0],["2000-03-20",4.4806,4.4806,4.3484,4.3484,31950.0],["2000-03-21",4.2822,4.2822,4.0838,4.0838,58275.0],["2000-03-22",4.0838,4.183,4.0838,4.183,56250.0],["2000-03-23",4.183,4.2326,4.1665,4.2326,81225.0],["2000-03-24",4.2161,4.2326,4.2161,4.2326,32400.0],["2000-03-27",4.2326,4.2326,4.1169,4.1169,37350.0],["2000-03-28",4.1169,4.183,4.1169,4.15,11700.0],["2000-03-29",4.15,4.183,4.1169,4.15,26100.0],["2000-03-30",4.1334,4.15,4.1004,4.1004,33300.0],["2000-03-31",4.1334,4.2657,4.1169,4.2326,36675.0],["2000-04-03",4.2326,4.2822,4.2326,4.2822,27450.0],["2000-04-04",4.2492,4.2657,4.183,4.2657,58050.0],["2000-04-05",4.2326,4.3649,4.2326,4.3484,33750.0],["2000-04-06",4.3318,4.3814,4.2492,4.2492,28350.0],["2000-04-07",4.2657,4.2657,4.183,4.183,85950.0],["2000-04-10",4.183,4.1996,4.0177,4.0177,147825.0],["2000-04-11",3.9846,3.9846,3.9516,3.9681,155025.0],["2000-04-12",3.9846,4.0177,3.9846,3.9846,82800.0],["2000-04-13",4.0177,4.0508,4.0177,4.0342,105975.0],["2000-04-14",4.0342,4.1004,3.9681,3.9681,69075.0],["2000-04-17",3.935,3.9516,3.8358,3.8854,43425.0],["2000-04-18",3.8193,3.9516,3.7862,3.9516,84375.0],["2000-04-19",3.9846,4.0094,3.935,3.9846,152775.0],["2000-04-20",3.9846,4.2492,3.9681,4.2492,62550.0],["2000-04-24",4.2988,4.3153,4.0838,4.2822,89325.0],["2000-04-25",4.3153,4.4145,4.2822,4.4145,78300.0],["2000-04-26",4.398,4.5964,4.398,4.5302,58950.0],["2000-04-27",4.4972,4.4972,4.398,4.431,22275.0],["2000-04-28",4.398,4.5964,4.3649,4.5964,38925.0],["2000-05-01",4.5964,4.6956,4.5964,4.6956,44100.0],["2000-05-02",4.6625,4.7452,4.6294,4.7452,40950.0],["2000-05-03",4.7286,4.7286,4.5137,4.5468,29250.0],["2000-05-04",4.4806,4.5137,4.3649,4.431,80325.0],["2000-05-05",4.431,4.431,4.3318,4.431,70875.0],["2000-05-08",4.3318,4.3649,4.3318,4.3649,21375.0],["2000-05-09",4.3649,4.5964,4.3484,4.4972,152100.0],["2000-05-10",4.4641,4.4641,4.4145,4.4145,43875.0],["2000-05-11",4.4298,4.613,4.4298,4.5464,143100.0],["2000-05-12",4.5631,4.613,4.5631,4.5797,66825.0],["2000-05-15",4.5464,4.5464,4.4132,4.4465,40275.0],["2000-05-16",4.4798,4.5964,4.4798,4.5464,46575.0],["2000-05-17",4.5631,4.5631,4.5464,4.5464,98775.0],["2000-05-18",4.5631,4.6796,4.5464,4.5964,80775.0],["2000-05-19",4.6297,4.6463,4.5797,4.6463,45225.0],["2000-05-22",4.6463,4.663,4.4465,4.5797,35325.0],["2000-05-23",4.613,4.7629,4.613,4.7629,32400.0],["2000-05-24",4.7296,4.7795,4.6463,4.7795,16875.0],["2000-05-25",4.7962,4.8295,4.663,4.6963,61875.0],["2000-05-26",4.6963,4.7129,4.6297,4.6963,147600.0],["2000-05-30",4.688,4.688,4.5631,4.6463,37575.0],["2000-05-31",4.6463,4.6463,4.613,4.6463,32625.0],["2000-06-01",4.613,4.6463,4.5464,4.5797,53325.0],["2000-06-02",4.5797,4.6297,4.5297,4.5297,30150.0],["2000-06-05",4.4631,4.5131,4.4631,4.5131,48150.0],["2000-06-06",4.5297,4.5297,4.4964,4.5131,34650.0],["2000-06-07",4.5131,4.5131,4.5131,4.5131,24750.0],["2000-06-08",4.4964,4.5131,4.4964,4.4964,42300.0],["2000-06-09",4.4964,4.5297,4.4964,4.5297,26550.0],["2000-06-12",4.5131,4.5464,4.4964,4.5464,21375.0],["2000-06-13",4.5631,4.5964,4.5631,4.5964,28125.0],["2000-06-14",4.5964,4.6297,4.5297,4.6297,141300.0],["2000-06-15",4.613,4.663,4.5631,4.6463,117900.0],["2000-06-16",4.6463,4.6463,4.5631,4.5631,79875.0],["2000-06-19",4.5964,4.6297,4.5631,4.6297,34425.0],["2000-06-20",4.613,4.613,4.5464,4.5464,11250.0],["2000-06-21",4.5464,4.6297,4.5464,4.6297,15300.0],["2000-06-22",4.5964,4.613,4.5297,4.5464,46575.0],["2000-06-23",4.5131,4.5797,4.5131,4.5631,36675.0],["2000-06-26",4.5297,4.5297,4.4798,4.5297,16425.0],["2000-06-27",4.5464,4.6297,4.4964,4.5297,54675.0],["2000-06-28",4.5297,4.6463,4.4964,4.6297,88200.0],["2000-06-29",4.5964,4.6463,4.5964,4.6463,70875.0],["2000-06-30",4.613,4.6463,4.359,4.3632,122850.0],["2000-07-03",4.3965,4.5964,4.3965,4.5964,11025.0],["2000-07-05",4.5297,4.5797,4.5297,4.5631,20250.0],["2000-07-06",4.5964,4.6297,4.5964,4.6297,40725.0],["2000-07-07",4.6297,4.6463,4.5964,4.613,13950.0],["2000-07-10",4.5964,4.6463,4.5964,4.5964,32400.0],["2000-07-11",4.5964,4.6463,4.5964,4.6463,73350.0],["2000-07-12",4.613,4.613,4.5297,4.5797,25200.0],["2000-07-13",4.5964,4.6463,4.5964,4.6297,94050.0],["2000-07-14",4.6297,4.6297,4.6297,4.6297,18900.0],["2000-07-17",4.613,4.6297,4.5631,4.5631,21375.0],["2000-07-18",4.5297,4.5464,4.4964,4.5131,26775.0],["2000-07-19",4.4964,4.4964,4.4298,4.4465,23175.0],["2000-07-20",4.4132,4.4964,4.3965,4.3965,80775.0],["2000-07-21",4.3965,4.3965,4.2133,4.2466,86400.0],["2000-07-24",4.2466,4.2799,4.2133,4.2133,47250.0],["2000-07-25",4.2133,4.2466,4.18,4.2133,32850.0],["2000-07-26",4.1967,4.2466,4.1967,4.23,29025.0],["2000-07-27",4.2466,4.3132,4.2466,4.3132,13950.0],["2000-07-28",4.3466,4.3965,4.3133,4.3466,30825.0],["2000-07-31",4.3466,4.3632,4.2799,4.2966,18450.0],["2000-08-01",4.3466,4.4631,4.2633,4.4631,29475.0],["2000-08-02",4.4465,4.663,4.4465,4.6463,30375.0],["2000-08-03",4.6297,4.663,4.613,4.613,19800.0],["2000-08-04",4.6463,4.663,4.5964,4.6297,32175.0],["2000-08-07",4.6463,4.6463,4.5464,4.5964,11025.0],["2000-08-08",4.5464,4.563,4.4798,4.5131,107100.0],["2000-08-09",4.5464,4.7296,4.5297,4.6796,144675.0],["2000-08-10",4.7629,4.8795,4.7462,4.8295,48150.0],["2000-08-11",4.8114,4.8114,4.6605,4.6605,17325.0],["2000-08-14",4.6773,4.7779,4.6773,4.7779,28350.0],["2000-08-15",4.8114,4.8282,4.7276,4.7276,45900.0],["2000-08-16",4.7443,4.7611,4.6605,4.694,51525.0],["2000-08-17",4.694,4.7276,4.5935,4.6605,81900.0],["2000-08-18",4.6773,4.6773,4.6102,4.627,705825.0],["2000-08-21",4.627,4.627,4.5599,4.5599,69750.0],["2000-08-22",4.5096,4.5264,4.3755,4.3755,68400.0],["2000-08-23",4.3588,4.4091,4.3085,4.3755,61650.0],["2000-08-24",4.3923,4.5599,4.3923,4.5432,88200.0],["2000-08-25",4.5432,4.5432,4.5096,4.5264,29250.0],["2000-08-28",4.5264,4.5432,4.4929,4.4929,53325.0],["2000-08-29",4.4929,4.5432,4.4929,4.5432,42750.0],["2000-08-30",4.5432,4.5432,4.5096,4.5096,101475.0],["2000-08-31",4.4929,4.5432,4.4929,4.5432,80325.0],["2000-09-01",4.5264,4.5432,4.4593,4.4761,46575.0],["2000-09-05",4.5096,4.5096,4.3923,4.4929,33075.0],["2000-09-06",4.4929,4.5096,4.4761,4.5096,40275.0],["2000-09-07",4.5264,4.5599,4.5096,4.5599,42975.0],["2000-09-08",4.5767,4.6102,4.5432,4.6102,491400.0],["2000-09-11",4.627,4.6773,4.627,4.6438,53775.0],["2000-09-12",4.627,4.6605,4.627,4.6438,40725.0],["2000-09-13",4.627,4.7108,4.627,4.7108,24075.0],["2000-09-14",4.7108,4.8282,4.7108,4.8282,40950.0],["2000-09-15",4.7611,4.8449,4.7443,4.7779,82350.0],["2000-09-18",4.7443,4.7443,4.7108,4.7108,42300.0],["2000-09-19",4.7108,4.7108,4.6773,4.694,48600.0],["2000-09-20",4.6941,4.7276,4.6773,4.6773,34875.0],["2000-09-21",4.6773,4.6941,4.6773,4.6773,28575.0],["2000-09-22",4.6605,4.6605,4.627,4.627,28350.0],["2000-09-25",4.5935,4.627,4.5767,4.5767,39150.0],["2000-09-26",4.5767,4.5767,4.5432,4.5599,90225.0],["2000-09-27",4.5599,4.5767,4.5432,4.5599,15075.0],["2000-09-28",4.5599,4.6438,4.5599,4.6438,11925.0],["2000-09-29",4.627,4.7276,4.627,4.6438,45000.0],["2000-10-02",4.5935,4.6605,4.5264,4.5599,45675.0],["2000-10-03",4.5432,4.5432,4.4761,4.4761,23850.0],["2000-10-04",4.4761,4.4761,4.4593,4.4761,20925.0],["2000-10-05",4.4761,4.627,4.4761,4.627,31275.0],["2000-10-06",4.6102,4.6102,4.5599,4.5599,25200.0],["2000-10-09",4.5264,4.5264,4.3923,4.4426,21600.0],["2000-10-10",4.4258,4.4593,4.342,4.342,12600.0],["2000-10-11",4.342,4.342,4.2917,4.2917,12825.0],["2000-10-12",4.2917,4.342,4.2917,4.342,16650.0],["2000-10-13",4.3755,4.4593,4.3755,4.4258,31050.0],["2000-10-16",4.4258,4.4258,4.3085,4.3085,23175.0],["2000-10-17",4.3085,4.342,4.2582,4.3252,59625.0],["2000-10-18",4.3085,4.3755,4.3085,4.3588,4950.0],["2000-10-19",4.3923,4.4091,4.3588,4.3588,16200.0],["2000-10-20",4.3755,4.3923,4.3588,4.3755,13500.0],["2000-10-23",4.3923,4.7611,4.3923,4.7611,87525.0],["2000-10-24",4.7611,4.7611,4.627,4.6438,21600.0],["2000-10-25",4.6438,4.6438,4.5264,4.5264,33525.0],["2000-10-26",4.5432,4.5767,4.5432,4.5767,24075.0],["2000-10-27",4.5767,4.5767,4.4426,4.4929,23625.0],["2000-10-30",4.4761,4.5096,4.4761,4.4761,34200.0],["2000-10-31",4.5096,4.5432,4.4929,4.5432,65025.0],["2000-11-01",4.5599,4.5599,4.5096,4.5599,113850.0],["2000-11-02",4.5935,4.5935,4.5432,4.5432,117000.0],["2000-11-03",4.5432,4.6773,4.5432,4.6773,31950.0],["2000-11-06",4.6773,4.6773,4.6438,4.6605,22500.0],["2000-11-07",4.627,4.6605,4.6102,4.6605,31275.0],["2000-11-08",4.6605,4.6605,4.6102,4.6102,13500.0],["2000-11-09",4.5767,4.627,4.5432,4.627,137700.0],["2000-11-10",4.6605,4.6605,4.5599,4.5599,45675.0],["2000-11-13",4.5248,4.6261,4.491,4.6261,29700.0],["2000-11-14",4.6261,4.6599,4.5924,4.643,38925.0],["2000-11-15",4.6261,4.643,4.5755,4.6092,27000.0],["2000-11-16",4.6092,4.6092,4.5755,4.5924,14175.0],["2000-11-17",4.6261,4.6937,4.6092,4.6937,37575.0],["2000-11-20",4.6937,4.6937,4.5924,4.643,63900.0],["2000-11-21",4.643,4.643,4.6092,4.6092,55125.0],["2000-11-22",4.6092,4.643,4.5924,4.643,47475.0],["2000-11-24",4.6768,4.6937,4.6599,4.6937,57600.0],["2000-11-27",4.6937,4.6937,4.6261,4.6937,32400.0],["2000-11-28",4.7105,4.8625,4.6937,4.8625,67950.0],["2000-11-29",4.8625,4.8625,4.7781,4.7781,70875.0],["2000-11-30",4.7781,4.8794,4.7781,4.795,79875.0],["2000-12-01",4.795,4.8625,4.795,4.8287,54450.0],["2000-12-04",4.8287,4.8625,4.7612,4.7612,57375.0],["2000-12-05",4.7781,4.9807,4.7781,4.9638,260550.0],["2000-12-06",4.9638,5.0651,4.9638,4.9807,36675.0],["2000-12-07",4.9469,4.9807,4.9131,4.9807,77850.0],["2000-12-08",5.0144,5.082,5.0144,5.0651,48375.0],["2000-12-11",5.0989,5.4197,5.0989,5.4197,111825.0],["2000-12-12",5.4196,5.4196,5.3015,5.3015,40050.0],["2000-12-13",5.3015,5.369,5.3015,5.3183,155250.0],["2000-12-14",5.3015,5.3015,5.2677,5.2846,37125.0],["2000-12-15",5.2677,5.3521,5.2677,5.2677,125325.0],["2000-12-18",5.2846,5.3183,5.1157,5.1326,96975.0],["2000-12-19",5.1495,5.3352,5.1326,5.3183,85500.0],["2000-12-20",5.3183,5.3521,5.2677,5.2677,65700.0],["2000-12-21",5.2846,5.369,5.2846,5.369,31500.0],["2000-12-22",5.3352,5.5378,5.3183,5.521,67725.0],["2000-12-26",5.4872,5.6729,5.4872,5.5547,52650.0],["2000-12-27",5.5378,5.5716,5.4028,5.5716,61875.0],["2000-12-28",5.5716,5.6223,5.5547,5.6223,60975.0],["2000-12-29",5.6223,5.6391,5.5547,5.5547,29700.0],["2001-01-02",5.5547,5.5885,5.3183,5.3521,165600.0],["2001-01-03",5.369,5.4534,5.3352,5.3859,86850.0],["2001-01-04",5.3859,5.3859,5.3015,5.3521,99225.0],["2001-01-05",5.3521,5.369,5.2339,5.369,87750.0],["2001-01-08",5.3352,5.3352,5.2002,5.2508,40950.0],["2001-01-09",5.2508,5.369,5.2339,5.3521,63900.0],["2001-01-10",5.369,5.4703,5.369,5.4365,159750.0],["2001-01-11",5.4028,5.4197,5.2339,5.2677,123750.0],["2001-01-12",5.2339,5.3521,5.217,5.2846,99225.0],["2001-01-16",5.2339,5.2846,5.1664,5.2508,81000.0],["2001-01-17",5.2508,5.2677,5.1833,5.217,58725.0],["2001-01-18",5.2508,5.2508,5.2002,5.2508,18000.0],["2001-01-19",5.217,5.2255,5.1664,5.1664,15975.0],["2001-01-22",5.1664,5.1664,5.1326,5.1664,79650.0],["2001-01-23",5.1664,5.2002,5.1157,5.2002,26100.0],["2001-01-24",5.1664,5.1833,4.8456,4.8456,109125.0],["2001-01-25",4.8456,4.8625,4.7781,4.8118,50625.0],["2001-01-26",4.795,4.795,4.6768,4.6937,40500.0],["2001-01-29",4.6734,4.7085,4.6275,4.6734,257625.0],["2001-01-30",4.6869,4.7031,4.6734,4.695,56925.0],["2001-01-31",4.7004,4.795,4.7004,4.7544,68625.0],["2001-02-01",4.7679,4.7679,4.6464,4.7166,18225.0],["2001-02-02",4.7571,4.7571,4.6599,4.6734,24750.0],["2001-02-05",4.6734,4.695,4.6518,4.695,20700.0],["2001-02-06",4.722,4.7679,4.7004,4.7139,48375.0],["2001-02-07",4.7004,4.822,4.6599,4.8085,43875.0],["2001-02-08",4.8085,4.8085,4.7355,4.7382,38025.0],["2001-02-09",4.7301,4.7679,4.7274,4.7274,60075.0],["2001-02-12",4.7193,4.7737,4.7193,4.7737,73800.0],["2001-02-13",4.7628,4.8689,4.7628,4.8009,27450.0],["2001-02-14",4.7873,4.7873,4.7437,4.7573,19125.0],["2001-02-15",4.7737,4.809,4.5969,4.6377,165600.0],["2001-02-16",4.6431,4.6785,4.6295,4.6513,38025.0],["2001-02-20",4.6649,4.6649,4.5969,4.5996,68400.0],["2001-02-21",4.5914,4.6431,4.5914,4.6295,32175.0],["2001-02-22",4.6295,4.6567,4.6268,4.654,52200.0],["2001-02-23",4.654,4.7601,4.6431,4.7601,207225.0],["2001-02-26",4.7601,4.8825,4.7601,4.8825,55125.0],["2001-02-27",4.8825,4.9505,4.8689,4.9396,119025.0],["2001-02-28",4.9505,4.9722,4.9233,4.9641,78300.0],["2001-03-01",4.9641,5.1789,4.9641,5.1681,88200.0],["2001-03-02",5.1681,5.2089,5.1681,5.1953,25875.0],["2001-03-05",5.1953,5.2333,5.1137,5.1137,17550.0],["2001-03-06",4.9777,4.9777,4.7193,4.8689,184275.0],["2001-03-07",4.8689,4.9369,4.8145,4.9369,79425.0],["2001-03-08",4.9233,4.9641,4.9233,4.9233,27000.0],["2001-03-09",4.9233,4.9233,4.8825,4.8852,20025.0],["2001-03-12",4.8417,4.8417,4.722,4.722,30825.0],["2001-03-13",4.7247,4.7247,4.6377,4.6921,190800.0],["2001-03-14",4.6241,4.6893,4.6241,4.6241,104625.0],["2001-03-15",4.6241,4.6513,4.6241,4.6241,50175.0],["2001-03-16",4.6268,4.6649,4.6268,4.6268,113175.0],["2001-03-19",4.6295,4.6513,4.6105,4.6241,205200.0],["2001-03-20",4.6105,4.6649,4.605,4.6132,73125.0],["2001-03-21",4.6105,4.6513,4.5969,4.6105,78750.0],["2001-03-22",4.6105,4.6132,4.5642,4.605,74925.0],["2001-03-23",4.6159,4.6377,4.5425,4.5588,98100.0],["2001-03-26",4.5697,4.5969,4.5425,4.5833,456300.0],["2001-03-27",4.5833,4.6649,4.5697,4.6485,1073250.0],["2001-03-28",4.6513,4.6621,4.5588,4.5669,55800.0],["2001-03-29",4.5669,4.5669,4.4445,4.4473,78975.0],["2001-03-30",4.4337,4.4609,4.4201,4.4609,98550.0],["2001-04-02",4.4609,4.4609,4.3548,4.3548,50175.0],["2001-04-03",4.3412,4.3412,4.2705,4.2977,28125.0],["2001-04-04",4.2841,4.3657,4.2569,4.3629,42525.0],["2001-04-05",4.3901,4.4609,4.3657,4.4609,18450.0],["2001-04-06",4.4473,4.4473,4.4201,4.4337,21150.0],["2001-04-09",4.4337,4.5098,4.4201,4.5071,18225.0],["2001-04-10",4.4881,4.6241,4.4609,4.5697,33750.0],["2001-04-11",4.5697,4.5833,4.4473,4.4473,38925.0],["2001-04-12",4.4473,4.5941,4.4473,4.5751,1463175.0],["2001-04-16",4.5969,4.6621,4.5969,4.6105,31275.0],["2001-04-17",4.6241,4.7165,4.6241,4.7165,53325.0],["2001-04-18",4.7329,4.8172,4.6921,4.7329,81900.0],["2001-04-19",4.7329,4.7601,4.7193,4.7573,20700.0],["2001-04-20",4.7546,4.9505,4.7193,4.9505,121275.0],["2001-04-23",4.9369,4.9477,4.9097,4.9287,149850.0],["2001-04-24",4.9287,4.9287,4.8417,4.8961,25200.0],["2001-04-25",4.8961,4.9505,4.8961,4.9369,70200.0],["2001-04-26",4.9233,4.926,4.8689,4.8933,57825.0],["2001-04-27",4.9069,4.9777,4.9015,4.9777,87525.0],["2001-04-30",5.1681,5.1735,5.1409,5.1436,53100.0],["2001-05-01",5.1409,5.1953,5.1409,5.1817,64575.0],["2001-05-02",5.1817,5.2116,5.1681,5.1953,53100.0],["2001-05-03",5.2007,5.2197,5.1681,5.1708,87075.0],["2001-05-04",5.1436,5.1844,5.13,5.1327,45000.0],["2001-05-07",5.1137,5.1817,5.1028,5.1354,86850.0],["2001-05-08",5.1354,5.1354,5.0402,5.0402,136800.0],["2001-05-09",5.0457,5.0457,5.0049,5.0321,20250.0],["2001-05-10",5.0429,5.0511,5.013,5.0429,39375.0],["2001-05-11",5.0512,5.0867,5.0512,5.0676,29475.0],["2001-05-14",5.0703,5.1196,5.0703,5.1196,29025.0],["2001-05-15",5.147,5.188,5.1442,5.1744,12600.0],["2001-05-16",5.1744,5.2538,5.1744,5.2154,39150.0],["2001-05-17",5.2291,5.2291,5.1333,5.1333,54225.0],["2001-05-18",5.0922,5.0922,5.0101,5.0101,82575.0],["2001-05-21",5.0238,5.0375,4.9909,5.0375,14625.0],["2001-05-22",5.0238,5.0648,4.9745,5.032,31275.0],["2001-05-23",5.0265,5.0265,4.9334,4.9334,45450.0],["2001-05-24",4.9553,4.9608,4.9006,4.9033,42750.0],["2001-05-25",4.8951,4.8951,4.8486,4.8486,22725.0],["2001-05-29",4.8458,4.854,4.7637,4.854,124200.0],["2001-05-30",4.854,4.8814,4.8321,4.8595,49725.0],["2001-05-31",4.8732,5.0046,4.865,4.9553,92925.0],["2001-06-01",4.9553,4.9635,4.8951,4.9499,40275.0],["2001-06-04",4.9307,4.9855,4.9307,4.9772,64125.0],["2001-06-05",4.9772,5.0785,4.9772,5.0785,67275.0],["2001-06-06",5.1086,5.2017,5.1059,5.2017,43650.0],["2001-06-07",5.188,5.2127,5.1826,5.2072,39375.0],["2001-06-08",5.2072,5.2291,5.2045,5.2045,39825.0],["2001-06-11",5.2017,5.2209,5.2017,5.2017,83025.0],["2001-06-12",5.2017,5.2099,5.1634,5.1771,22275.0],["2001-06-13",5.1798,5.188,4.9772,4.9882,67275.0],["2001-06-14",4.9608,5.0101,4.9115,4.9581,71100.0],["2001-06-15",4.9827,5.0347,4.9745,5.0019,52200.0],["2001-06-18",5.0101,5.1004,4.9964,5.0922,79200.0],["2001-06-19",5.0922,5.0922,5.0566,5.0566,8550.0],["2001-06-20",5.0676,5.1497,5.0621,5.1497,56700.0],["2001-06-21",5.1552,5.1963,5.1251,5.1963,57825.0],["2001-06-22",5.1853,5.1935,5.0429,5.0922,57375.0],["2001-06-25",5.1059,5.1059,4.9964,4.9991,71550.0],["2001-06-26",5.0101,5.0101,4.9143,4.9827,83250.0],["2001-06-27",4.9991,5.0539,4.7637,4.9471,100350.0],["2001-06-28",4.9471,4.9471,4.7035,4.9225,148275.0],["2001-06-29",4.9225,5.188,4.9225,5.188,140625.0],["2001-07-02",5.147,5.2045,5.1059,5.1634,60300.0],["2001-07-03",5.1552,5.1853,5.1306,5.1771,22275.0],["2001-07-05",5.1442,5.2373,5.084,5.084,65700.0],["2001-07-06",5.1086,5.1086,5.0183,5.0183,19350.0],["2001-07-09",4.9991,5.032,4.9061,5.032,42750.0],["2001-07-10",5.0156,5.1223,5.0156,5.0895,30375.0],["2001-07-11",5.0895,5.0895,4.969,4.969,21825.0],["2001-07-12",4.9827,4.9937,4.9772,4.9827,29250.0],["2001-07-13",4.9827,5.0648,4.9827,5.0539,23175.0],["2001-07-16",5.0265,5.0539,4.9964,5.0046,33075.0],["2001-07-17",5.0046,5.1388,4.9663,5.1388,21825.0],["2001-07-18",5.1525,5.1525,4.8458,4.8705,133650.0],["2001-07-19",4.8869,4.9006,4.8595,4.8896,37800.0],["2001-07-20",4.8869,5.0101,4.8732,5.0074,153450.0],["2001-07-23",5.0183,5.1059,5.0183,5.0648,83250.0],["2001-07-24",5.0539,5.0539,4.6679,4.7363,50625.0],["2001-07-25",4.7336,4.9225,4.7336,4.9225,16875.0],["2001-07-26",4.9334,4.9362,4.8595,4.8842,155250.0],["2001-07-27",4.8924,4.9252,4.8732,4.8732,110700.0],["2001-07-30",4.7911,4.8869,4.7719,4.8732,46800.0],["2001-07-31",4.8869,4.9143,4.6952,4.6952,35325.0],["2001-08-01",4.6843,4.7527,4.6569,4.7527,21825.0],["2001-08-02",4.7527,4.8595,4.7527,4.8458,51075.0],["2001-08-03",4.8321,4.9827,4.8048,4.969,46350.0],["2001-08-06",4.9581,5.0074,4.9197,4.9827,58950.0],["2001-08-07",4.969,5.0046,4.8321,5.0046,76725.0],["2001-08-08",4.9827,4.9827,4.8787,4.8951,164250.0],["2001-08-09",4.8978,4.9006,4.8595,4.9006,29700.0],["2001-08-10",4.8951,4.9252,4.8677,4.9088,46125.0],["2001-08-13",4.8812,4.9612,4.8812,4.9419,201600.0],["2001-08-14",4.9612,5.0438,4.9612,5.0053,39375.0],["2001-08-15",5.0135,5.0135,4.9887,4.9887,74475.0],["2001-08-16",4.9805,4.9805,4.9308,4.9612,78300.0],["2001-08-17",4.9584,4.9584,4.8923,4.9281,42075.0],["2001-08-20",4.9253,4.9556,4.7352,4.9226,77850.0],["2001-08-21",4.9253,4.9694,4.9253,4.9446,71325.0],["2001-08-22",4.9446,4.9584,4.8923,4.9281,121500.0],["2001-08-23",4.9336,4.9612,4.884,4.8978,91800.0],["2001-08-24",4.9143,4.9612,4.9143,4.9584,59625.0],["2001-08-27",4.9364,4.9749,4.9336,4.9364,34425.0],["2001-08-28",4.9336,4.9446,4.9115,4.9336,34875.0],["2001-08-29",4.9446,4.9556,4.9033,4.9281,66825.0],["2001-08-30",4.9308,4.9529,4.9281,4.9281,55575.0],["2001-08-31",4.9308,4.9584,4.9308,4.9391,173025.0],["2001-09-04",4.9474,4.9612,4.9308,4.9308,220500.0],["2001-09-05",4.9419,4.9529,4.8923,4.9281,31950.0],["2001-09-06",4.9364,4.9584,4.895,4.895,17550.0],["2001-09-07",4.895,4.9005,4.7958,4.8399,63000.0],["2001-09-10",4.8371,4.8371,4.7958,4.7985,43425.0],["2001-09-17",4.782,4.7958,4.7655,4.7793,66150.0],["2001-09-18",4.7655,4.7655,4.6993,4.6993,145800.0],["2001-09-19",4.7241,4.7627,4.7131,4.7627,65700.0],["2001-09-20",4.7655,4.7655,4.7407,4.7655,72000.0],["2001-09-21",4.7462,4.7462,4.6718,4.6911,155250.0],["2001-09-24",4.7682,4.7682,4.5753,4.5753,177525.0],["2001-09-25",4.5753,4.7682,4.5477,4.76,140175.0],["2001-09-26",4.7627,4.7627,4.6029,4.6029,112500.0],["2001-09-27",4.6304,4.6855,4.6304,4.6332,68625.0],["2001-09-28",4.6442,4.6607,4.6304,4.6552,174150.0],["2001-10-01",4.6552,4.6773,4.6552,4.6662,35325.0],["2001-10-02",4.6662,4.6662,4.5615,4.6084,49500.0],["2001-10-03",4.6277,4.6635,4.5863,4.6635,35550.0],["2001-10-04",4.6718,4.68,4.6001,4.658,31050.0],["2001-10-05",4.6635,4.6828,4.5588,4.6773,33750.0],["2001-10-08",4.6718,4.6773,4.6111,4.6635,29025.0],["2001-10-09",4.6497,4.6497,4.6029,4.6029,17550.0],["2001-10-10",4.6166,4.6828,4.6166,4.6773,33075.0],["2001-10-11",4.669,4.68,4.6111,4.6111,58950.0],["2001-10-12",4.6221,4.647,4.6221,4.647,31500.0],["2001-10-15",4.647,4.6773,4.6332,4.6745,78300.0],["2001-10-16",4.6745,4.6773,4.6304,4.6745,52875.0],["2001-10-17",4.658,4.658,4.5863,4.5863,48375.0],["2001-10-18",4.5753,4.5753,4.4595,4.556,88650.0],["2001-10-19",4.5588,4.5588,4.4099,4.5202,57600.0],["2001-10-22",4.5091,4.545,4.4678,4.545,77175.0],["2001-10-23",4.534,4.5615,4.5064,4.5202,79200.0],["2001-10-24",4.5422,4.5477,4.5202,4.5284,19350.0],["2001-10-25",4.5284,4.556,4.5257,4.5477,31275.0],["2001-10-26",4.545,4.5505,4.534,4.5505,35775.0],["2001-10-29",4.5477,4.5477,4.5091,4.5477,105525.0],["2001-10-30",4.5477,4.5477,4.4761,4.5395,35100.0],["2001-10-31",4.545,4.5725,4.5119,4.5615,280350.0],["2001-11-01",4.5753,4.6635,4.5753,4.6029,108900.0],["2001-11-02",4.5808,4.6304,4.5808,4.5891,18900.0],["2001-11-05",4.5753,4.6607,4.5753,4.6332,119700.0],["2001-11-06",4.6304,4.6497,4.6139,4.6249,62775.0],["2001-11-07",4.6497,4.669,4.6497,4.6552,24750.0],["2001-11-08",4.6442,4.771,4.6442,4.6718,79425.0],["2001-11-09",4.658,4.6718,4.5891,4.5891,142200.0],["2001-11-12",4.5615,4.5615,4.5395,4.556,38700.0],["2001-11-13",4.581,4.6976,4.5754,4.6782,72675.0],["2001-11-14",4.692,4.7864,4.692,4.7753,26550.0],["2001-11-15",4.7753,4.9974,4.7753,4.9641,90000.0],["2001-11-16",4.9752,5.0419,4.9364,4.9447,55575.0],["2001-11-19",4.9502,5.0724,4.9502,5.053,72900.0],["2001-11-20",5.1085,5.1418,5.053,5.053,68850.0],["2001-11-21",5.053,5.0585,5.0224,5.0224,20700.0],["2001-11-23",4.9974,5.0058,4.928,4.928,94500.0],["2001-11-26",4.928,5.1307,4.928,4.9475,130950.0],["2001-11-27",4.8864,5.0696,4.8725,5.0474,69525.0],["2001-11-28",4.9974,5.1363,4.9974,5.0668,261000.0],["2001-11-29",5.0669,5.1085,4.9974,5.1085,36225.0],["2001-11-30",5.0946,5.0946,4.9253,5.0835,151875.0],["2001-12-03",5.0835,5.139,5.053,5.1363,238725.0],["2001-12-04",5.1418,5.3972,5.1418,5.2473,82350.0],["2001-12-05",5.2334,5.3722,5.2334,5.3306,60525.0],["2001-12-06",5.3167,5.4028,5.2751,5.4028,106200.0],["2001-12-07",5.3861,5.4,5.0946,5.2723,92700.0],["2001-12-10",5.2612,5.2751,5.1085,5.1807,39825.0],["2001-12-11",5.1835,5.1835,4.8309,4.9419,117900.0],["2001-12-12",4.9836,5.0918,4.9836,4.9947,58950.0],["2001-12-13",4.9974,5.1363,4.9419,4.9419,70650.0],["2001-12-14",4.9419,5.1363,4.9114,4.9974,122175.0],["2001-12-17",4.9974,5.0197,4.6532,4.9142,232425.0],["2001-12-18",4.9419,5.0391,4.9419,5.0391,56475.0],["2001-12-19",5.0391,5.0391,4.928,4.9558,50175.0],["2001-12-20",4.9419,4.9836,4.8447,4.8503,83700.0],["2001-12-21",4.8864,4.9974,4.8864,4.9142,147825.0],["2001-12-24",4.8586,4.9586,4.8586,4.8586,23175.0],["2001-12-26",4.8309,5.164,4.8309,4.9697,102825.0],["2001-12-27",4.9697,5.1335,4.9669,5.1335,81225.0],["2001-12-28",5.1085,5.1807,4.9697,4.9697,51975.0],["2001-12-31",4.9974,5.1779,4.9974,5.1779,77400.0],["2002-01-02",5.1363,5.1501,4.8864,5.1363,92700.0],["2002-01-03",5.1363,5.2751,5.0696,5.2751,87075.0],["2002-01-04",5.2751,5.3306,5.053,5.2473,115650.0],["2002-01-07",5.2473,5.2473,5.1057,5.1085,97200.0],["2002-01-08",5.1363,5.3001,5.1224,5.3001,58050.0],["2002-01-09",5.3028,5.3028,5.139,5.139,38250.0],["2002-01-10",5.1363,5.2334,5.1363,5.2196,19575.0],["2002-01-11",5.2223,5.3001,5.1363,5.1363,37350.0],["2002-01-14",5.1446,5.164,4.9974,4.9974,43875.0],["2002-01-15",4.9697,5.1085,4.8031,5.0224,72000.0],["2002-01-16",5.0502,5.0502,4.9169,4.9725,37125.0],["2002-01-17",4.9169,5.0391,4.9003,4.9947,46575.0],["2002-01-18",4.9253,4.9697,4.8309,4.9142,40500.0],["2002-01-22",4.9141,4.9974,4.8503,4.8753,149175.0],["2002-01-23",4.8864,5.0058,4.8864,4.9447,41175.0],["2002-01-24",4.9558,4.9974,4.8614,4.9836,60750.0],["2002-01-25",4.9697,4.9974,4.9003,4.9697,41850.0],["2002-01-28",4.9697,5.0502,4.9697,5.0113,44550.0],["2002-01-29",5.0058,5.028,4.9003,4.928,129825.0],["2002-01-30",4.9391,5.053,4.928,5.0391,75600.0],["2002-01-31",5.0668,5.164,4.9697,5.164,24750.0],["2002-02-01",5.164,5.164,5.0113,5.0113,85275.0],["2002-02-04",4.9974,5.164,4.9419,4.9641,31950.0],["2002-02-05",4.9641,4.9836,4.928,4.9641,32175.0],["2002-02-06",4.9419,5.0252,4.9419,4.9947,42975.0],["2002-02-07",4.9836,5.0085,4.9003,4.9003,114975.0],["2002-02-08",4.9419,5.0668,4.9419,5.0668,33300.0],["2002-02-11",5.0641,5.0668,5.0002,5.0169,88650.0],["2002-02-12",4.9889,4.9889,4.9051,4.9302,331425.0],["2002-02-13",4.9051,4.9638,4.8911,4.9302,398475.0],["2002-02-14",4.9274,4.9414,4.8324,4.8436,328500.0],["2002-02-15",4.8436,4.8995,4.8296,4.8771,213525.0],["2002-02-19",4.8911,4.9191,4.8632,4.9191,49050.0],["2002-02-20",4.9051,5.0728,4.9051,5.0029,87525.0],["2002-02-21",4.975,5.0588,4.975,4.9889,42300.0],["2002-02-22",4.9889,5.0867,4.975,5.0867,62325.0],["2002-02-25",5.0867,5.0867,5.0253,5.0308,46125.0],["2002-02-26",5.0309,5.1007,5.0281,5.0867,54675.0],["2002-02-27",5.0867,5.1985,5.0476,5.1985,37350.0],["2002-02-28",5.2265,5.3048,5.165,5.3048,129825.0],["2002-03-01",5.3048,5.4641,5.2824,5.4641,198900.0],["2002-03-04",5.5339,5.5619,5.4361,5.4361,123975.0],["2002-03-05",5.4445,5.8442,5.4361,5.5954,200475.0],["2002-03-06",5.5898,5.6681,5.4808,5.6457,75375.0],["2002-03-07",5.6597,5.6625,5.4082,5.4445,124650.0],["2002-03-08",5.4473,5.4473,5.3243,5.4166,131175.0],["2002-03-11",5.3662,5.4082,5.3131,5.3523,242100.0],["2002-03-12",5.3383,5.4361,5.3383,5.3942,65700.0],["2002-03-13",5.3886,5.3886,5.3103,5.3802,18450.0],["2002-03-14",5.2964,5.3131,5.2125,5.3048,117675.0],["2002-03-15",5.2544,5.4082,5.2544,5.3075,112275.0],["2002-03-18",5.3075,5.4752,5.2964,5.4445,55125.0],["2002-03-19",5.478,5.4976,5.4361,5.4976,48375.0],["2002-03-20",5.478,5.478,5.4082,5.4082,32850.0],["2002-03-21",5.4054,5.4808,5.3802,5.4585,34425.0],["2002-03-22",5.478,5.506,5.4193,5.4445,42075.0],["2002-03-25",5.5004,5.5004,5.3439,5.3551,79425.0],["2002-03-26",5.3523,5.4221,5.3467,5.3802,76275.0],["2002-03-27",5.3942,5.5898,5.3942,5.5759,54225.0],["2002-03-28",5.5479,5.5507,5.3383,5.3802,34200.0],["2002-04-01",5.4082,5.492,5.3383,5.478,87525.0],["2002-04-02",5.478,5.478,5.4082,5.4389,78975.0],["2002-04-03",5.4501,5.4641,5.369,5.3942,37125.0],["2002-04-04",5.3942,5.4669,5.3523,5.4557,22500.0],["2002-04-05",5.478,5.492,5.4529,5.4641,25425.0],["2002-04-08",5.4641,5.5283,5.3551,5.4501,40275.0],["2002-04-09",5.4082,5.4529,5.3467,5.397,54225.0],["2002-04-10",5.4082,5.4082,5.3439,5.3802,180675.0],["2002-04-11",5.3998,5.5591,5.3439,5.3662,78750.0],["2002-04-12",5.3662,5.6178,5.3411,5.6038,98100.0],["2002-04-15",5.5898,5.6457,5.4501,5.492,59400.0],["2002-04-16",5.52,5.6877,5.478,5.5898,59850.0],["2002-04-17",5.5619,5.5619,5.4641,5.4752,54450.0],["2002-04-18",5.492,5.492,5.3467,5.3802,40950.0],["2002-04-19",5.3802,5.3942,5.3243,5.3802,63000.0],["2002-04-22",5.3746,5.478,5.3103,5.4221,80325.0],["2002-04-23",5.4361,5.4641,5.3942,5.4361,27000.0],["2002-04-24",5.478,5.5088,5.3103,5.4221,82125.0],["2002-04-25",5.4082,5.411,5.3243,5.3942,42300.0],["2002-04-26",5.3523,5.3942,5.3383,5.3383,61650.0],["2002-04-29",5.3439,5.5283,5.3411,5.52,31050.0],["2002-04-30",5.492,5.6038,5.4752,5.5619,112500.0],["2002-05-01",5.5479,5.6066,5.4892,5.5926,66375.0],["2002-05-02",5.6178,5.8134,5.6178,5.8134,111600.0],["2002-05-03",5.8693,5.8693,5.7715,5.7995,100575.0],["2002-05-06",5.8134,5.8414,5.6877,5.7296,127125.0],["2002-05-07",5.6793,5.7016,5.4501,5.5088,76725.0],["2002-05-08",5.492,5.5898,5.492,5.5898,45000.0],["2002-05-09",5.5898,5.5898,5.4501,5.4501,49500.0],["2002-05-10",5.4221,5.4221,5.2237,5.2405,59625.0],["2002-05-13",5.4514,5.654,5.3192,5.5836,83925.0],["2002-05-14",5.6118,5.7524,5.4852,5.6399,118350.0],["2002-05-15",5.654,5.8368,5.6258,5.8368,71325.0],["2002-05-16",5.8649,5.8649,5.5415,5.6258,89775.0],["2002-05-17",5.654,5.7102,5.5836,5.7102,24525.0],["2002-05-20",5.7074,5.7524,5.5414,5.5443,32850.0],["2002-05-21",5.5555,5.578,5.3699,5.4852,62100.0],["2002-05-22",5.4571,5.6258,5.4149,5.6118,46800.0],["2002-05-23",5.6118,5.9775,5.6118,5.9353,209250.0],["2002-05-24",5.9071,5.9634,5.8368,5.8368,95400.0],["2002-05-28",5.8368,5.8368,5.6399,5.7384,21600.0],["2002-05-29",5.7384,5.7384,5.5836,5.7243,51975.0],["2002-05-30",5.713,5.8368,5.578,5.6793,81225.0],["2002-05-31",5.7496,5.7805,5.5555,5.5555,76950.0],["2002-06-03",5.5555,5.6258,5.3783,5.3783,81450.0],["2002-06-04",5.4008,5.8312,5.3811,5.6933,137700.0],["2002-06-05",5.668,5.6877,5.654,5.654,85725.0],["2002-06-06",5.6258,5.6258,5.3642,5.5583,81900.0],["2002-06-07",5.5133,5.6258,5.4711,5.6258,34200.0],["2002-06-10",5.6258,5.668,5.5555,5.5555,58950.0],["2002-06-11",5.5555,5.654,5.5274,5.533,88875.0],["2002-06-12",5.5133,5.5274,5.4008,5.4233,67500.0],["2002-06-13",5.4205,5.5555,5.3867,5.4008,110475.0],["2002-06-14",5.3867,5.4233,5.3445,5.3727,81450.0],["2002-06-17",5.3445,5.4008,5.3445,5.398,131175.0],["2002-06-18",5.3867,5.3867,5.3417,5.3417,178650.0],["2002-06-19",5.3389,5.4852,5.2348,5.3727,246825.0],["2002-06-20",5.4008,5.623,5.2742,5.3277,110250.0],["2002-06-21",5.3586,5.7243,5.3305,5.7243,153450.0],["2002-06-24",5.7665,5.7693,5.3445,5.4711,202050.0],["2002-06-25",5.5274,5.609,5.3586,5.3586,109350.0],["2002-06-26",5.3445,5.4852,5.3445,5.4824,242100.0],["2002-06-27",5.4711,5.5105,5.4008,5.5049,108450.0],["2002-06-28",5.5049,5.5977,5.4121,5.4852,256725.0],["2002-07-01",5.5133,5.5386,5.4374,5.4655,201825.0],["2002-07-02",5.4852,5.4852,5.3727,5.4149,58275.0],["2002-07-03",5.4092,5.4092,5.0379,5.3445,187200.0],["2002-07-05",5.3445,5.4289,5.3192,5.3445,50850.0],["2002-07-08",5.3727,5.4571,5.3502,5.3783,76950.0],["2002-07-09",5.3727,5.5555,5.3727,5.4008,126450.0],["2002-07-10",5.4008,5.4008,5.2742,5.2883,35775.0],["2002-07-11",5.2742,5.2742,5.007,5.007,56925.0],["2002-07-12",4.9929,5.0858,4.872,4.8832,40275.0],["2002-07-15",4.8945,4.9648,4.7257,4.782,189450.0],["2002-07-16",4.7538,5.2602,4.7538,5.0492,224100.0],["2002-07-17",5.0773,5.0914,4.9057,5.0351,47250.0],["2002-07-18",5.0211,5.0211,4.8242,4.9226,71325.0],["2002-07-19",4.9085,4.917,4.5372,4.5851,111375.0],["2002-07-22",4.5851,4.8101,4.5851,4.6976,62325.0],["2002-07-23",4.6694,4.6694,4.2616,4.3038,149850.0],["2002-07-24",4.2616,4.5569,4.2334,4.5569,90225.0],["2002-07-25",4.5007,4.5288,4.2897,4.4275,75600.0],["2002-07-26",4.4303,4.4303,4.346,4.36,84375.0],["2002-07-29",4.3882,4.5569,4.3882,4.5569,169200.0],["2002-07-30",4.5569,4.6132,4.4444,4.6132,80775.0],["2002-07-31",4.5991,4.5991,4.4585,4.4585,43425.0],["2002-08-01",4.4585,4.5288,4.4163,4.4669,35775.0],["2002-08-02",4.5007,4.5007,4.1659,4.2334,101700.0],["2002-08-05",4.2194,4.3347,4.2194,4.2897,76050.0],["2002-08-06",4.3319,4.495,4.2897,4.495,133875.0],["2002-08-07",4.5654,4.782,4.5429,4.782,74250.0],["2002-08-08",4.7116,4.7116,4.5007,4.5007,81900.0],["2002-08-09",4.5288,4.6301,4.36,4.4303,100350.0],["2002-08-12",4.4163,4.5851,4.3038,4.5007,52425.0],["2002-08-13",4.546,4.6169,4.5063,4.5092,63675.0],["2002-08-14",4.5205,4.8748,4.5205,4.8464,107325.0],["2002-08-15",4.8464,4.8464,4.5942,4.6764,70200.0],["2002-08-16",4.6055,4.7189,4.6055,4.6736,62325.0],["2002-08-19",4.6764,4.7898,4.6197,4.7614,89775.0],["2002-08-20",4.7756,4.8181,4.5914,4.8039,85950.0],["2002-08-21",4.8039,4.957,4.8039,4.957,33525.0],["2002-08-22",4.9541,4.957,4.7189,4.7898,42975.0],["2002-08-23",4.7614,4.8124,4.6764,4.6764,32850.0],["2002-08-26",4.6906,4.6906,4.5772,4.5914,117450.0],["2002-08-27",4.6197,4.7359,4.6084,4.648,163350.0],["2002-08-28",4.6197,4.6197,4.478,4.478,115425.0],["2002-08-29",4.478,4.5857,4.4213,4.4525,146700.0],["2002-08-30",4.4525,4.5885,4.4525,4.4922,84375.0],["2002-09-03",4.8181,5.3424,4.7047,5.3424,701775.0],["2002-09-04",5.3849,5.5266,5.2687,5.3566,469125.0],["2002-09-05",5.3849,5.3849,5.0165,5.2291,290025.0],["2002-09-06",5.2432,5.3566,5.1015,5.3112,225900.0],["2002-09-09",5.3821,5.4416,5.3226,5.4133,199800.0],["2002-09-10",5.4133,5.4133,5.2432,5.3963,160650.0],["2002-09-11",5.3963,5.3963,5.2574,5.2574,52200.0],["2002-09-12",5.2432,5.2857,5.1582,5.1695,42300.0],["2002-09-13",5.1695,5.3424,5.0732,5.3169,84150.0],["2002-09-16",5.3282,5.3282,5.1299,5.1554,80100.0],["2002-09-17",5.1894,5.2716,5.1582,5.1582,91800.0],["2002-09-18",5.1554,5.2291,5.0732,5.0873,117675.0],["2002-09-19",5.1015,5.1157,4.9315,4.94,82125.0],["2002-09-20",5.0165,5.0307,4.8748,4.8748,186075.0],["2002-09-23",4.8776,4.8776,4.7614,4.8181,74250.0],["2002-09-24",4.8096,4.8181,4.7104,4.7387,100350.0],["2002-09-25",4.7331,4.8719,4.7302,4.8039,61425.0],["2002-09-26",4.9456,5.127,4.9315,5.0788,108450.0],["2002-09-27",5.0222,5.0278,4.7614,4.7898,99450.0],["2002-09-30",4.8181,4.8408,4.7614,4.8039,125550.0],["2002-10-01",4.7898,4.9598,4.7614,4.9456,146925.0],["2002-10-02",4.9881,5.3651,4.9003,5.0448,208800.0],["2002-10-03",5.0873,5.2376,5.0873,5.1497,60075.0],["2002-10-04",5.1015,5.1015,4.957,4.9598,114975.0],["2002-10-07",5.0165,5.0562,4.8181,4.8181,125325.0],["2002-10-08",4.8181,4.8748,4.6651,4.7898,119700.0],["2002-10-09",4.8323,4.889,4.6452,4.7076,140175.0],["2002-10-10",4.6764,4.9031,4.648,4.7614,129600.0],["2002-10-11",4.7614,4.8748,4.7189,4.8464,169650.0],["2002-10-14",4.8493,4.8493,4.6792,4.8039,66150.0],["2002-10-15",4.8606,5.0958,4.8549,5.093,83475.0],["2002-10-16",5.0902,5.0902,4.8181,4.8606,90225.0],["2002-10-17",4.9031,5.0703,4.9031,5.0165,78300.0],["2002-10-18",5.0165,5.0732,4.906,5.0307,105525.0],["2002-10-21",4.9598,4.9967,4.7898,4.8748,100575.0],["2002-10-22",4.2654,4.5063,4.1662,4.3221,1180125.0],["2002-10-23",4.3221,4.7331,4.3079,4.6594,383400.0],["2002-10-24",4.648,4.648,4.4213,4.5489,156600.0],["2002-10-25",4.5347,4.7047,4.5347,4.7047,175725.0],["2002-10-28",4.7189,4.7331,4.6537,4.7331,199350.0],["2002-10-29",4.6906,4.8181,4.648,4.8181,157725.0],["2002-10-30",4.8181,4.9456,4.7898,4.8464,104850.0],["2002-10-31",4.8464,4.9315,4.8181,4.9315,73575.0],["2002-11-01",4.9031,5.0732,4.8181,5.0732,175500.0],["2002-11-04",5.0732,5.2007,5.059,5.1327,123075.0],["2002-11-05",5.144,5.144,5.0392,5.0505,111825.0],["2002-11-06",5.0023,5.178,5.0023,5.144,105750.0],["2002-11-07",5.1242,5.1242,4.9598,4.974,102825.0],["2002-11-08",4.974,5.144,4.974,5.0732,146700.0],["2002-11-11",5.0307,5.1525,5.0108,5.0108,68625.0],["2002-11-12",5.0392,5.0732,4.9145,4.9485,141300.0],["2002-11-13",4.9199,5.2281,4.9199,5.1596,109125.0],["2002-11-14",5.1939,5.4736,5.1368,5.4736,240075.0],["2002-11-15",5.4736,5.4793,5.308,5.3937,61875.0],["2002-11-18",5.4365,5.4365,5.1939,5.2824,174150.0],["2002-11-19",5.3052,5.3794,5.1368,5.1368,178875.0],["2002-11-20",5.1368,5.2909,5.1368,5.2338,75150.0],["2002-11-21",5.2338,5.3937,5.2139,5.3851,85725.0],["2002-11-22",5.3851,5.4878,5.3651,5.4679,40275.0],["2002-11-25",5.4393,5.4793,5.4051,5.4736,82350.0],["2002-11-26",5.2224,5.4079,5.1368,5.3566,231525.0],["2002-11-27",5.3566,5.4079,5.1939,5.3366,307800.0],["2002-11-29",5.308,5.308,5.094,5.1368,81000.0],["2002-12-02",5.1368,5.251,5.1368,5.2396,79200.0],["2002-12-03",5.211,5.3166,5.1967,5.2224,78975.0],["2002-12-04",5.1939,5.3166,5.1226,5.2224,55800.0],["2002-12-05",5.2396,5.2767,5.1368,5.1368,44325.0],["2002-12-06",5.0797,5.1311,4.9028,5.0655,82125.0],["2002-12-09",5.094,5.1796,4.9742,4.9799,57600.0],["2002-12-10",4.9941,5.1511,4.9941,5.094,88875.0],["2002-12-11",5.094,5.1654,5.094,5.1511,48375.0],["2002-12-12",5.1654,5.1796,5.094,5.134,69975.0],["2002-12-13",5.134,5.1368,4.9941,4.9941,202275.0],["2002-12-16",4.9941,5.1054,4.9941,5.094,245925.0],["2002-12-17",5.0969,5.134,5.0826,5.0969,199575.0],["2002-12-18",5.0969,5.1026,4.9656,5.0084,111150.0],["2002-12-19",5.0369,5.1026,4.9256,5.0997,64125.0],["2002-12-20",5.1083,5.1768,5.0512,5.1226,139725.0],["2002-12-23",5.1083,5.1283,5.0541,5.1083,62550.0],["2002-12-24",5.1026,5.1168,5.0826,5.1054,12150.0],["2002-12-26",5.0797,5.1283,4.9941,5.0455,54000.0],["2002-12-27",5.0369,5.0655,4.9941,4.9941,28350.0],["2002-12-30",5.0227,5.0512,4.9085,4.9627,60075.0],["2002-12-31",4.9941,5.4222,4.9941,5.3937,259200.0],["2003-01-02",5.3651,5.3708,5.2652,5.2909,186975.0],["2003-01-03",5.2909,5.2909,5.1768,5.1939,82125.0],["2003-01-06",5.2082,5.3651,5.2082,5.2681,81900.0],["2003-01-07",5.3366,5.3794,5.1454,5.1539,79875.0],["2003-01-08",5.1368,5.1796,4.8686,4.9,98550.0],["2003-01-09",4.9228,5.1739,4.9228,5.1083,105300.0],["2003-01-10",5.1226,5.1511,4.9485,5.0255,65700.0],["2003-01-13",5.0512,5.0512,4.9627,5.0512,39600.0],["2003-01-14",5.0626,5.134,4.9371,4.9941,147600.0],["2003-01-15",4.9228,4.9941,4.9,4.9884,90675.0],["2003-01-16",5.0227,5.0369,4.9428,4.9913,82125.0],["2003-01-17",4.9799,4.9799,4.7972,4.8514,98100.0],["2003-01-21",4.8229,4.9371,4.7259,4.7944,152100.0],["2003-01-22",4.7801,4.8115,4.6802,4.6945,69975.0],["2003-01-23",4.7087,4.7801,4.6717,4.6802,75600.0],["2003-01-24",4.6774,4.7088,4.5233,4.5661,149625.0],["2003-01-27",4.5689,4.6374,4.4804,4.6089,123525.0],["2003-01-28",4.5661,4.7259,4.509,4.7087,72225.0],["2003-01-29",4.7088,4.8151,4.5995,4.772,71550.0],["2003-01-30",4.7432,4.7461,4.4155,4.542,155700.0],["2003-01-31",4.5449,4.7547,4.5449,4.7346,64350.0],["2003-02-03",4.7461,4.9129,4.7461,4.772,71325.0],["2003-02-04",4.8151,4.8151,4.6426,4.6455,35775.0],["2003-02-05",4.6743,4.7432,4.5133,4.6139,89775.0],["2003-02-06",4.6426,4.6513,4.5708,4.5995,31500.0],["2003-02-07",4.5851,4.6139,4.542,4.5995,81000.0],["2003-02-10",4.6283,4.6599,4.5851,4.6599,62100.0],["2003-02-11",4.6311,4.6513,4.5995,4.5995,62325.0],["2003-02-12",4.5995,4.6886,4.5995,4.611,62325.0],["2003-02-13",4.6254,4.7116,4.5564,4.6858,88200.0],["2003-02-14",4.7059,4.8237,4.7001,4.8151,84825.0],["2003-02-18",4.818,4.8611,4.749,4.7634,60750.0],["2003-02-19",4.7346,4.7547,4.6196,4.6743,83025.0],["2003-02-20",4.6714,4.7461,4.6714,4.7461,31950.0],["2003-02-21",4.7461,4.8812,4.7145,4.7432,92700.0],["2003-02-24",4.772,4.7921,4.6139,4.6168,95850.0],["2003-02-25",4.6455,4.7145,4.5995,4.6628,73350.0],["2003-02-26",4.6426,4.6513,4.6024,4.6139,19800.0],["2003-02-27",4.6283,4.7145,4.6283,4.7145,18225.0],["2003-02-28",4.7432,4.8007,4.7116,4.7116,52875.0],["2003-03-03",4.7404,4.7576,4.5995,4.6283,81225.0],["2003-03-04",4.6254,4.6254,4.5133,4.5133,99675.0],["2003-03-05",4.5133,4.6254,4.4931,4.5995,146925.0],["2003-03-06",4.5995,4.6053,4.5449,4.5478,49050.0],["2003-03-07",4.542,4.6053,4.542,4.588,101475.0],["2003-03-10",4.5708,4.6541,4.5535,4.5593,51975.0],["2003-03-11",4.6196,4.6714,4.5708,4.5995,78975.0],["2003-03-12",4.5851,4.5938,4.5133,4.5765,57375.0],["2003-03-13",4.5995,4.6455,4.5794,4.6283,43425.0],["2003-03-14",4.6426,4.7634,4.6369,4.7432,55125.0],["2003-03-17",4.6714,4.8956,4.6714,4.8956,74475.0],["2003-03-18",4.8812,5.0106,4.8812,5.002,51750.0],["2003-03-19",5.002,5.002,4.9129,4.9502,59400.0],["2003-03-20",4.9359,5.0595,4.933,5.0595,52200.0],["2003-03-21",5.0595,5.1285,5.0048,5.0853,77400.0],["2003-03-24",5.0307,5.0307,4.657,4.6714,170325.0],["2003-03-25",4.6714,4.9416,4.6714,4.9301,87075.0],["2003-03-26",4.9014,4.9014,4.7749,4.8151,62100.0],["2003-03-27",4.8151,4.8726,4.7749,4.864,69525.0],["2003-03-28",4.8439,4.9416,4.8295,4.8899,100350.0],["2003-03-31",4.8611,4.8812,4.7864,4.8036,102150.0],["2003-04-01",4.7892,4.9129,4.772,4.8611,41400.0],["2003-04-02",4.933,5.048,4.933,5.0048,60525.0],["2003-04-03",5.0192,5.0307,4.9387,4.9761,40050.0],["2003-04-04",5.002,5.1745,5.002,5.117,111150.0],["2003-04-07",5.1457,5.2923,5.1457,5.2492,102825.0],["2003-04-08",5.2492,5.2751,5.0997,5.0997,52425.0],["2003-04-09",5.0882,5.117,5.002,5.0048,92025.0],["2003-04-10",5.0077,5.117,4.9933,5.1083,23400.0],["2003-04-11",5.117,5.1601,4.9818,5.0393,35550.0],["2003-04-14",5.1112,5.1859,5.0796,5.1859,38250.0],["2003-04-15",5.2032,5.2032,5.0796,5.1342,24750.0],["2003-04-16",5.1457,5.3124,5.0825,5.3038,182475.0],["2003-04-17",5.3182,5.3182,5.2233,5.2521,361575.0],["2003-04-21",5.2751,5.5338,5.2693,5.5338,380700.0],["2003-04-22",5.4619,5.4619,5.3901,5.4016,127575.0],["2003-04-23",5.4274,5.5999,5.4044,5.551,316575.0],["2003-04-24",5.5338,5.5367,5.3469,5.3469,142650.0],["2003-04-25",5.3469,5.4044,5.3297,5.3757,171225.0],["2003-04-28",5.3786,5.4648,5.3757,5.4619,155475.0],["2003-04-29",5.4332,5.4619,5.4246,5.4303,175275.0],["2003-04-30",5.4188,5.4217,5.2894,5.3153,114300.0],["2003-05-01",5.3124,5.3297,5.2463,5.2894,102600.0],["2003-05-02",5.2176,5.3441,5.2176,5.3441,178875.0],["2003-05-05",5.3613,5.3757,5.3038,5.3182,132750.0],["2003-05-06",5.3383,5.3383,5.2463,5.3326,503325.0],["2003-05-07",5.3182,5.5453,5.3182,5.5309,198900.0],["2003-05-08",5.5309,5.5539,5.4763,5.5194,279900.0],["2003-05-09",5.5223,5.5309,5.4993,5.5194,116775.0],["2003-05-12",5.5252,5.528,5.4935,5.4964,56925.0],["2003-05-13",5.482,5.5253,5.4675,5.4848,131175.0],["2003-05-14",5.5427,5.5832,5.508,5.5398,121725.0],["2003-05-15",5.5138,5.5514,5.4964,5.5282,102825.0],["2003-05-16",5.5282,5.5398,5.3807,5.3807,270450.0],["2003-05-19",5.3952,5.453,5.3431,5.3836,104625.0],["2003-05-20",5.3836,5.4415,5.3662,5.3807,143100.0],["2003-05-21",5.3952,5.4386,5.3662,5.3662,80775.0],["2003-05-22",5.3807,5.534,5.3807,5.4964,121950.0],["2003-05-23",5.482,5.4993,5.4125,5.4617,66150.0],["2003-05-27",5.4733,5.5225,5.4096,5.453,69750.0],["2003-05-28",5.4675,5.5369,5.4675,5.4906,47250.0],["2003-05-29",5.5109,5.5398,5.4964,5.5311,112275.0],["2003-05-30",5.5543,5.5543,5.482,5.5398,116325.0],["2003-06-02",5.5543,5.7047,5.5022,5.6845,118350.0],["2003-06-03",5.6873,5.7134,5.67,5.7018,93375.0],["2003-06-04",5.67,5.7134,5.67,5.7018,161100.0],["2003-06-05",5.7278,5.858,5.6845,5.8146,155700.0],["2003-06-06",5.8002,5.887,5.7394,5.7394,98550.0],["2003-06-09",5.7539,5.7799,5.7221,5.7452,65025.0],["2003-06-10",5.7336,5.7741,5.7278,5.7712,59400.0],["2003-06-11",5.7597,5.8407,5.725,5.8407,289800.0],["2003-06-12",5.8291,5.858,5.7481,5.858,105750.0],["2003-06-13",5.8436,5.8493,5.6873,5.6931,110475.0],["2003-06-16",5.7134,5.9303,5.7076,5.9303,115875.0],["2003-06-17",5.9014,5.9824,5.8812,5.9824,92475.0],["2003-06-18",5.9593,5.9593,5.8493,5.8638,72450.0],["2003-06-19",5.8349,5.9014,5.7799,5.8002,88650.0],["2003-06-20",5.7857,5.8349,5.7857,5.8146,51075.0],["2003-06-23",5.7828,5.7828,5.6845,5.7192,105300.0],["2003-06-24",5.7047,5.9014,5.6555,5.7481,164925.0],["2003-06-25",5.7568,5.8638,5.7568,5.806,124425.0],["2003-06-26",5.8002,5.9303,5.8002,5.887,67725.0],["2003-06-27",5.858,6.0287,5.8117,5.9217,109575.0],["2003-06-30",5.9217,6.1039,5.9217,6.1039,240300.0],["2003-07-01",6.075,6.075,5.9275,5.994,184500.0],["2003-07-02",5.9969,6.1849,5.9969,6.1473,207225.0],["2003-07-03",6.3643,6.3932,6.2196,6.2457,122850.0],["2003-07-07",6.2486,6.3643,6.2225,6.3643,160200.0],["2003-07-08",6.3643,6.5205,6.3498,6.506,168750.0],["2003-07-09",6.506,6.506,6.4366,6.5002,215775.0],["2003-07-10",6.4858,6.5089,6.4453,6.4453,143325.0],["2003-07-11",6.4308,6.6507,6.4308,6.5147,110025.0],["2003-07-14",6.5378,6.6015,6.4221,6.4511,169200.0],["2003-07-15",6.4221,6.5234,6.3961,6.5089,96525.0],["2003-07-16",6.5031,6.5234,6.4713,6.48,94500.0],["2003-07-17",6.4511,6.4742,6.2775,6.292,126900.0],["2003-07-18",6.3064,6.454,6.3064,6.4221,82800.0],["2003-07-21",6.4192,6.4308,6.263,6.292,101475.0],["2003-07-22",6.2891,6.3209,6.1589,6.1762,147150.0],["2003-07-23",6.1791,6.3758,6.1791,6.3701,202050.0],["2003-07-24",6.3643,6.4395,6.3353,6.3816,133875.0],["2003-07-25",6.3874,6.506,6.3672,6.4511,132075.0],["2003-07-28",6.4221,6.5089,6.3643,6.4424,108450.0],["2003-07-29",6.4366,6.5205,6.399,6.48,90225.0],["2003-07-30",6.4655,6.506,6.3643,6.4829,127125.0],["2003-07-31",6.48,6.5176,6.4626,6.4655,108900.0],["2003-08-01",6.4655,6.5234,6.3874,6.3874,92250.0],["2003-08-04",6.4077,6.5639,6.4048,6.4858,179325.0],["2003-08-05",6.48,6.4887,6.2283,6.2283,134550.0],["2003-08-06",6.2283,6.3209,6.1762,6.1762,56475.0],["2003-08-07",6.1762,6.211,6.0374,6.0895,99000.0],["2003-08-08",6.1039,6.2167,6.1039,6.1357,67275.0],["2003-08-11",6.1444,6.3845,6.1444,6.3353,108675.0],["2003-08-12",6.3498,6.399,6.3151,6.3643,96525.0],["2003-08-13",6.3672,6.4195,6.3294,6.3526,81450.0],["2003-08-14",6.3643,6.5039,6.3468,6.4864,132525.0],["2003-08-15",6.4864,6.4864,6.3701,6.4719,50625.0],["2003-08-18",6.3701,6.5533,6.3701,6.5155,183150.0],["2003-08-19",6.5446,6.5592,6.4574,6.5562,115650.0],["2003-08-20",6.5504,6.5562,6.5039,6.5213,103275.0],["2003-08-21",6.5941,6.6755,6.5737,6.6755,114300.0],["2003-08-22",6.6173,6.6319,6.5475,6.5592,88650.0],["2003-08-25",6.5882,6.6028,6.4108,6.4428,96300.0],["2003-08-26",6.4486,6.4486,6.2974,6.3614,135675.0],["2003-08-27",6.3614,6.4283,6.2683,6.3992,76950.0],["2003-08-28",6.4283,6.5941,6.3846,6.5941,95400.0],["2003-08-29",6.5592,6.6377,6.5475,6.5882,72450.0],["2003-09-02",6.5882,6.6377,6.5475,6.6173,85725.0],["2003-09-03",6.661,6.6726,6.6464,6.6493,132075.0],["2003-09-04",6.661,6.6726,6.5912,6.6231,66600.0],["2003-09-05",6.6231,6.6668,6.5446,6.5562,51075.0],["2003-09-08",6.5737,6.6726,6.5592,6.5592,61875.0],["2003-09-09",6.5592,6.6668,6.4574,6.4574,127575.0],["2003-09-10",6.4574,6.4719,6.3992,6.4574,82575.0],["2003-09-11",6.4573,6.4573,6.2159,6.2741,234000.0],["2003-09-12",6.2741,6.4661,6.2101,6.3904,68400.0],["2003-09-15",6.4195,6.5388,6.2886,6.3119,112725.0],["2003-09-16",6.2974,6.4864,6.2479,6.4864,97875.0],["2003-09-17",6.4864,6.5097,6.3381,6.3526,76275.0],["2003-09-18",6.3614,6.4166,6.341,6.3846,105975.0],["2003-09-19",6.3555,6.4661,6.3206,6.4283,124650.0],["2003-09-22",6.4137,6.4224,6.1956,6.2305,95625.0],["2003-09-23",6.2305,6.3555,6.2159,6.2916,110250.0],["2003-09-24",6.2916,6.2916,6.1054,6.1083,139050.0],["2003-09-25",6.0647,6.1956,6.0647,6.0879,151425.0],["2003-09-26",6.1461,6.149,5.7709,5.7709,134325.0],["2003-09-29",5.7767,5.9105,5.7447,5.8174,252900.0],["2003-09-30",5.8611,5.8611,5.7651,5.7796,200250.0],["2003-10-01",5.7883,5.8174,5.7476,5.8,321975.0],["2003-10-02",5.7738,5.8174,5.7564,5.7883,256500.0],["2003-10-03",5.8116,5.8174,5.7593,5.8174,211500.0],["2003-10-06",5.8029,6.0734,5.8029,6.0734,108900.0],["2003-10-07",6.0501,6.2566,6.0443,6.2537,190800.0],["2003-10-08",6.2828,6.373,6.2421,6.3701,272025.0],["2003-10-09",6.4283,6.4981,6.1927,6.2857,158175.0],["2003-10-10",6.3119,6.3206,6.1432,6.1956,84600.0],["2003-10-13",6.2683,6.5097,6.2392,6.341,226575.0],["2003-10-14",6.3701,6.3992,6.341,6.3643,199350.0],["2003-10-15",6.3701,6.437,6.3003,6.3817,331875.0],["2003-10-16",6.3905,6.565,6.3614,6.5213,159750.0],["2003-10-17",6.5388,6.597,6.4864,6.5155,124425.0],["2003-10-20",6.4864,6.5941,6.4864,6.5184,107325.0],["2003-10-21",6.5213,6.6202,6.4748,6.4835,164700.0],["2003-10-22",6.4574,6.4748,6.3177,6.3206,168075.0],["2003-10-23",6.3206,6.4632,6.3206,6.3672,108450.0],["2003-10-24",6.3672,6.3846,6.2479,6.3119,209925.0],["2003-10-27",6.3265,6.5039,6.3265,6.4864,162225.0],["2003-10-28",6.5155,6.5737,6.4835,6.5592,140400.0],["2003-10-29",6.5592,6.6813,6.5562,6.6173,132750.0],["2003-10-30",6.6202,6.6871,6.5562,6.5592,64800.0],["2003-10-31",6.6028,6.69,6.5126,6.5592,125775.0],["2003-11-03",6.5737,6.7715,6.5737,6.6406,159750.0],["2003-11-04",6.661,6.7919,6.6261,6.6464,134100.0],["2003-11-05",6.6406,6.7599,6.6202,6.69,109350.0],["2003-11-06",6.7191,6.7802,6.661,6.7773,140850.0],["2003-11-07",6.8064,7.0565,6.7773,6.9635,321525.0],["2003-11-10",6.9809,7.0565,6.9751,7.0216,328725.0],["2003-11-11",7.0216,7.0944,6.9926,7.0216,130500.0],["2003-11-12",7.0509,7.0947,7.0129,7.0918,227700.0],["2003-11-13",7.1327,7.1327,6.9456,6.9486,143550.0],["2003-11-14",6.9719,7.0158,6.8024,6.8287,116100.0],["2003-11-17",6.8404,6.8726,6.6767,6.7966,132075.0],["2003-11-18",6.8112,6.8696,6.7469,6.8229,94725.0],["2003-11-19",6.817,6.8258,6.6942,6.8258,63675.0],["2003-11-20",6.8112,6.8112,6.589,6.7527,147150.0],["2003-11-21",6.7732,6.7732,6.6095,6.7235,93600.0],["2003-11-24",6.7381,6.9661,6.665,6.9661,132750.0],["2003-11-25",6.9515,6.972,6.8901,6.969,97200.0],["2003-11-26",6.9427,6.9983,6.8959,6.9076,95625.0],["2003-11-28",6.9281,6.9866,6.893,6.9281,38025.0],["2003-12-01",7.0012,7.0158,6.8726,6.8989,254025.0],["2003-12-02",6.9573,7.0041,6.8989,6.9778,101475.0],["2003-12-03",6.9924,7.1181,6.9866,7.045,214425.0],["2003-12-04",7.0596,7.0596,6.9456,7.0392,171000.0],["2003-12-05",7.0158,7.0392,6.9456,6.9515,94950.0],["2003-12-08",6.9807,7.1123,6.9807,7.1123,102825.0],["2003-12-09",7.1473,7.1473,6.931,7.0158,151200.0],["2003-12-10",7.045,7.045,6.7936,6.8433,120375.0],["2003-12-11",6.8141,7.0509,6.8112,7.0158,142200.0],["2003-12-12",7.0158,7.0596,6.9573,7.0596,94950.0],["2003-12-15",7.0743,7.0743,6.9047,6.9047,105300.0],["2003-12-16",6.8989,6.9603,6.6855,6.9603,97875.0],["2003-12-17",6.9427,6.9573,6.7878,6.9515,70650.0],["2003-12-18",6.9281,7.1093,6.8755,7.0158,170100.0],["2003-12-19",7.0012,7.1152,6.9047,7.1064,128475.0],["2003-12-22",7.1532,7.162,7.0275,7.1473,73575.0],["2003-12-23",7.1327,7.2672,7.0567,7.2672,111375.0],["2003-12-24",7.2497,7.2497,7.0655,7.0655,36000.0],["2003-12-26",7.0509,7.1152,7.0363,7.1035,26100.0],["2003-12-29",7.1035,7.2204,7.045,7.2204,149175.0],["2003-12-30",7.2497,7.2497,7.162,7.1766,126225.0],["2003-12-31",7.1473,7.2029,6.9719,6.9749,151425.0],["2004-01-02",6.9749,7.1766,6.9544,7.1766,79875.0],["2004-01-05",7.2058,7.2204,7.0743,7.1386,84825.0],["2004-01-06",7.1035,7.2263,7.1035,7.124,52650.0],["2004-01-07",7.0889,7.1912,7.0889,7.162,67050.0],["2004-01-08",7.1707,7.2204,7.1181,7.1356,119025.0],["2004-01-09",7.1356,7.1853,7.0596,7.086,117225.0],["2004-01-12",7.1035,7.2058,7.0889,7.2058,57375.0],["2004-01-13",7.2204,7.3081,7.045,7.3081,224550.0],["2004-01-14",7.3081,7.3374,7.045,7.1707,314325.0],["2004-01-15",7.1737,7.4017,7.1006,7.3987,136800.0],["2004-01-16",7.4075,7.4543,7.311,7.4397,164250.0],["2004-01-20",7.4689,7.5391,7.3958,7.5186,263250.0],["2004-01-21",7.5186,7.5186,7.3403,7.3666,95625.0],["2004-01-22",7.3081,7.504,7.3081,7.4835,192825.0],["2004-01-23",7.4601,7.5858,7.4484,7.5858,208350.0],["2004-01-26",7.5858,7.6472,7.5712,7.5858,89550.0],["2004-01-27",7.58,7.6209,7.3461,7.3461,86625.0],["2004-01-28",7.3374,7.425,7.2292,7.2672,73800.0],["2004-01-29",7.2789,7.3432,7.1678,7.3081,158400.0],["2004-01-30",7.3227,7.3549,7.2058,7.2175,58725.0],["2004-02-02",7.2497,7.2994,7.1473,7.159,88875.0],["2004-02-03",7.1327,7.1327,6.5627,6.6796,404325.0],["2004-02-04",6.7235,6.8229,6.5481,6.6942,384525.0],["2004-02-05",6.6942,6.6942,6.5773,6.6592,101925.0],["2004-02-06",6.6475,6.6942,6.5072,6.6796,162225.0],["2004-02-09",6.6855,6.6855,6.5832,6.6182,97200.0],["2004-02-10",6.6475,6.8258,6.5481,6.7205,191700.0],["2004-02-11",6.7499,7.0585,6.7499,6.9233,147150.0],["2004-02-12",6.9233,6.9498,6.8028,6.9498,164925.0],["2004-02-13",6.9498,6.9556,6.3767,6.553,368550.0],["2004-02-17",6.5501,6.5501,6.3473,6.462,226575.0],["2004-02-18",6.4796,6.4943,6.318,6.3914,108000.0],["2004-02-19",6.4208,6.4649,6.4061,6.4473,144000.0],["2004-02-20",6.4237,6.4237,6.1123,6.2827,150750.0],["2004-02-23",6.2827,6.3709,6.2063,6.2798,130275.0],["2004-02-24",6.2445,6.2445,6.0153,6.0946,228600.0],["2004-02-25",6.0946,6.1857,5.9477,6.0564,294975.0],["2004-02-26",6.0535,6.2063,5.9947,6.1358,215100.0],["2004-02-27",6.0976,6.2533,6.0094,6.1123,208575.0],["2004-03-01",6.0829,6.1328,5.8772,6.1299,219600.0],["2004-03-02",6.1299,6.1416,5.9007,5.9271,307350.0],["2004-03-03",5.9271,6.0182,5.8772,6.0065,192150.0],["2004-03-04",6.0123,6.1093,5.9359,6.0241,199125.0],["2004-03-05",6.0241,6.0241,5.9095,5.9242,281700.0],["2004-03-08",5.9213,6.0094,5.9213,5.9712,166950.0],["2004-03-09",5.98,5.98,5.8625,5.9359,167850.0],["2004-03-10",5.9506,5.9506,5.789,5.8507,156375.0],["2004-03-11",6.3914,6.4267,6.0241,6.0241,355950.0],["2004-03-12",6.0682,6.2004,5.9947,6.1828,173025.0],["2004-03-15",6.171,6.171,5.9977,5.9977,201825.0],["2004-03-16",6.0006,6.2886,6.0006,6.1534,291600.0],["2004-03-17",6.1563,6.268,6.1563,6.221,124650.0],["2004-03-18",6.2151,6.3738,6.2151,6.2886,215775.0],["2004-03-19",6.3033,6.4326,6.2504,6.2827,204075.0],["2004-03-22",6.2886,6.2915,6.1211,6.1916,143325.0],["2004-03-23",6.1857,6.2827,6.1563,6.1652,169650.0],["2004-03-24",6.1123,6.2739,6.1005,6.174,185175.0],["2004-03-25",6.1857,6.3444,6.171,6.2739,161325.0],["2004-03-26",6.3033,6.5237,6.3033,6.3738,327150.0],["2004-03-29",6.3914,6.5354,6.3855,6.5325,330300.0],["2004-03-30",6.5266,6.5766,6.4678,6.5002,150975.0],["2004-03-31",6.5295,6.7558,6.5237,6.6765,209700.0],["2004-04-01",6.6706,6.7793,6.6471,6.7734,227475.0],["2004-04-02",6.8469,6.8763,6.5971,6.7147,169200.0],["2004-04-05",6.7294,6.9997,6.7294,6.9762,183375.0],["2004-04-06",6.9762,6.9762,6.8175,6.8763,162900.0],["2004-04-07",6.891,6.9351,6.8058,6.9204,98775.0],["2004-04-08",6.9644,6.9644,6.7734,6.8028,144450.0],["2004-04-12",6.8175,6.9733,6.8175,6.9409,75825.0],["2004-04-13",6.9703,6.9703,6.6324,6.6324,110700.0],["2004-04-14",6.6324,6.8293,6.6001,6.7,127575.0],["2004-04-15",7.0526,7.2583,6.9762,7.1555,370350.0],["2004-04-16",7.1995,7.3406,7.1319,7.2319,301275.0],["2004-04-19",7.2319,7.5757,7.2289,7.464,380700.0],["2004-04-20",7.4787,7.6991,7.4669,7.4669,272700.0],["2004-04-21",7.4699,7.6374,7.4111,7.5669,225675.0],["2004-04-22",7.5669,7.8784,7.5669,7.6403,203850.0],["2004-04-23",7.6256,7.7814,7.5051,7.702,90675.0],["2004-04-26",7.702,8.0047,7.702,7.8989,323100.0],["2004-04-27",7.9048,7.9048,7.6491,7.6785,191025.0],["2004-04-28",7.7079,7.8813,7.6756,7.8313,183825.0],["2004-04-29",7.8166,7.9224,7.4963,7.6697,164925.0],["2004-04-30",7.7138,7.7931,7.655,7.7226,154350.0],["2004-05-03",7.7373,7.8019,7.5816,7.6256,211500.0],["2004-05-04",7.6256,8.0047,7.6256,8.0047,242325.0],["2004-05-05",8.0047,8.0047,7.7637,7.7637,132750.0],["2004-05-06",7.7637,7.8813,7.5198,7.8313,144000.0],["2004-05-07",7.8166,7.8255,7.4758,7.4758,94500.0],["2004-05-10",7.464,7.5375,7.3112,7.4287,208125.0],["2004-05-11",7.4934,7.6697,7.4934,7.5874,148275.0],["2004-05-12",7.6229,7.6229,7.4103,7.5815,103500.0],["2004-05-13",7.5874,7.7764,7.5786,7.7469,310950.0],["2004-05-14",7.676,7.8207,7.5461,7.7085,147150.0],["2004-05-17",7.7085,7.735,7.4251,7.4634,122400.0],["2004-05-18",7.4103,7.5431,7.3217,7.5431,132075.0],["2004-05-19",7.5579,7.6022,7.3749,7.4162,229050.0],["2004-05-20",7.4162,7.6701,7.4162,7.5579,155700.0],["2004-05-21",7.5697,7.5697,7.4782,7.5431,207450.0],["2004-05-24",7.5727,7.6878,7.5727,7.6081,100800.0],["2004-05-25",7.6612,7.9033,7.6051,7.9033,115200.0],["2004-05-26",7.8945,7.8974,7.7616,7.8915,70875.0],["2004-05-27",7.8974,7.9624,7.7705,7.8354,108675.0],["2004-05-28",7.8679,7.9417,7.7941,7.8974,112275.0],["2004-06-01",7.8974,7.9712,7.8915,7.9476,126225.0],["2004-06-02",7.9771,8.1041,7.9269,7.9535,153000.0],["2004-06-03",7.9388,7.9712,7.8472,7.8768,142875.0],["2004-06-04",7.8974,7.9358,7.7941,7.859,86175.0],["2004-06-07",7.8236,7.9712,7.8207,7.9712,135900.0],["2004-06-08",7.9624,8.1336,7.9624,8.1188,120825.0],["2004-06-09",8.1188,8.1336,8.048,8.0746,85050.0],["2004-06-10",8.0332,8.1218,7.9004,7.986,159075.0],["2004-06-14",7.986,8.4495,7.9417,8.3875,685125.0],["2004-06-15",8.4613,8.544,8.3196,8.3491,515700.0],["2004-06-16",8.4229,8.4879,8.3905,8.4436,162900.0],["2004-06-17",8.4879,8.7093,8.3875,8.6945,218250.0],["2004-06-18",8.7064,8.8244,8.6945,8.7447,313650.0],["2004-06-21",8.7831,8.7831,8.5292,8.5292,199125.0],["2004-06-22",8.5765,8.6473,8.3255,8.606,197775.0],["2004-06-23",8.6148,8.8126,8.5026,8.7624,190350.0],["2004-06-24",8.7625,8.8274,8.5174,8.5942,183150.0],["2004-06-25",8.6237,8.6562,8.5026,8.5617,216450.0],["2004-06-28",8.5883,8.9012,8.5735,8.8776,287550.0],["2004-06-29",8.9012,8.9603,8.8274,8.9307,171450.0],["2004-06-30",8.9307,8.9573,8.851,8.8924,120825.0],["2004-07-01",8.916,8.9721,8.7506,8.7802,73575.0],["2004-07-02",8.8097,8.9455,8.7772,8.8864,103725.0],["2004-07-06",8.8864,8.9425,8.8038,8.8038,148725.0],["2004-07-07",8.8628,8.9366,8.8156,8.8569,265275.0],["2004-07-08",8.8687,8.9366,8.5115,8.5174,247050.0],["2004-07-09",8.5765,8.916,8.5765,8.7093,191250.0],["2004-07-12",8.7093,8.7979,8.6739,8.6975,193500.0],["2004-07-13",8.7683,8.8923,8.6355,8.6798,155475.0],["2004-07-14",8.6768,8.8126,8.6532,8.7831,133875.0],["2004-07-15",8.7831,8.9307,8.7831,8.8924,104850.0],["2004-07-16",8.9396,8.9455,8.7831,8.8924,185175.0],["2004-07-19",9.4474,9.4474,9.1522,9.4001,454275.0],["2004-07-20",9.5064,9.6659,9.4474,9.6629,254700.0],["2004-07-21",9.7279,9.7426,9.4917,9.5241,272250.0],["2004-07-22",9.4946,9.5625,9.226,9.2407,364725.0],["2004-07-23",9.2407,9.2407,9.1374,9.1787,150075.0],["2004-07-26",9.1817,9.1905,9.1167,9.1787,126000.0],["2004-07-27",9.1787,9.3116,9.1108,9.3116,222750.0],["2004-07-28",9.3441,9.3854,9.1817,9.3145,117450.0],["2004-07-29",9.2998,9.3795,9.1817,9.3795,122625.0],["2004-07-30",9.35,9.4385,9.2496,9.4385,113175.0],["2004-08-02",9.4031,9.5478,9.3441,9.536,213525.0],["2004-08-03",9.5566,9.595,9.5094,9.5123,176850.0],["2004-08-04",9.5064,9.536,9.3588,9.5212,178875.0],["2004-08-05",9.5064,9.5773,9.3883,9.3913,263025.0],["2004-08-06",9.3588,9.3588,7.7882,8.1454,1347525.0],["2004-08-09",8.1484,8.3255,7.9358,8.0568,409050.0],["2004-08-10",8.0155,8.355,7.9417,8.2487,245700.0],["2004-08-11",8.2487,8.2487,8.1182,8.2013,289575.0],["2004-08-12",8.2013,8.4565,8.1627,8.222,381375.0],["2004-08-13",8.2339,8.5989,8.1983,8.498,287100.0],["2004-08-16",8.4713,8.8095,8.4713,8.6938,281475.0],["2004-08-17",8.7235,8.768,8.6701,8.7324,118800.0],["2004-08-18",8.7532,9.0172,8.7324,8.9164,207900.0],["2004-08-19",8.8867,8.9164,8.8422,8.8778,172800.0],["2004-08-20",8.8422,8.9015,8.7532,8.8155,322200.0],["2004-08-23",8.8155,9.0054,8.7828,8.8748,139950.0],["2004-08-24",8.8689,8.9401,8.8689,8.9312,379125.0],["2004-08-25",8.9312,8.9342,8.8392,8.9312,117450.0],["2004-08-26",8.9312,8.9668,8.8719,8.9431,98775.0],["2004-08-27",8.9431,8.9609,8.8897,8.9015,134550.0],["2004-08-30",8.8719,8.9045,8.8184,8.8422,130275.0],["2004-08-31",8.8125,8.9015,8.8125,8.8659,103050.0],["2004-09-01",8.9015,9.1686,8.8719,9.1389,204975.0],["2004-09-02",9.1389,9.3169,9.0647,9.2339,122625.0],["2004-09-03",9.1982,9.2131,9.0677,9.133,70200.0],["2004-09-07",9.1389,9.2724,9.1092,9.2724,114525.0],["2004-09-08",9.2428,9.2517,9.1389,9.1686,113175.0],["2004-09-09",9.0202,9.3763,9.0202,9.2398,170550.0],["2004-09-10",9.2576,9.3466,9.1745,9.3466,121725.0],["2004-09-13",9.3169,9.4683,9.2635,9.3288,121725.0],["2004-09-14",9.3021,9.3021,9.1982,9.2635,84375.0],["2004-09-15",9.2428,9.2457,9.1211,9.127,83025.0],["2004-09-16",9.1389,9.4623,9.127,9.4594,85500.0],["2004-09-17",9.4594,9.4801,9.3318,9.4801,135675.0],["2004-09-20",9.6849,9.7917,9.5513,9.5513,531675.0],["2004-09-21",9.6225,9.94,9.6225,9.9252,714600.0],["2004-09-22",9.9104,9.9252,9.851,9.9104,305550.0],["2004-09-23",9.8659,9.8955,9.8362,9.8659,202050.0],["2004-09-24",9.8659,10.1329,9.8629,10.0736,242550.0],["2004-09-27",10.0736,10.3258,9.9697,10.2664,329175.0],["2004-09-28",10.3109,10.4267,10.2575,10.4148,281025.0],["2004-09-29",10.4118,10.5097,10.4118,10.4979,257850.0],["2004-09-30",10.4979,10.6077,10.4741,10.6047,212400.0],["2004-10-01",10.6225,10.8747,10.5661,10.845,226800.0],["2004-10-04",10.8599,10.9489,10.8005,10.8332,287550.0],["2004-10-05",10.8065,10.9044,10.6284,10.9044,215775.0],["2004-10-06",10.9014,11.0379,10.7916,11.0379,134325.0],["2004-10-07",11.0379,11.0379,10.8895,10.9964,212400.0],["2004-10-08",10.9993,10.9993,10.8628,10.9073,162225.0],["2004-10-11",10.9073,10.9251,10.6077,10.8599,264600.0],["2004-10-12",10.8154,10.8895,10.7471,10.8183,78750.0],["2004-10-13",10.848,10.8628,10.667,10.7649,241200.0],["2004-10-14",10.7679,10.7679,10.5335,10.5394,239400.0],["2004-10-15",10.5038,10.9073,10.486,10.8361,230400.0],["2004-10-18",10.8599,10.9192,10.6907,10.7412,236475.0],["2004-10-19",10.6818,10.7708,9.9697,10.1477,545850.0],["2004-10-20",10.1477,10.305,9.8985,10.2516,444150.0],["2004-10-21",10.2516,10.7768,10.2368,10.7441,266850.0],["2004-10-22",10.7115,10.8747,10.6818,10.6818,251550.0],["2004-10-25",10.7115,11.0824,10.7115,10.9667,436275.0],["2004-10-26",10.9964,11.0972,10.9489,10.9489,432900.0],["2004-10-27",10.9785,11.1121,10.9637,11.032,360900.0],["2004-10-28",10.9785,11.2456,10.934,11.2456,129150.0],["2004-10-29",11.2604,11.394,10.9607,11.0379,333900.0],["2004-11-01",11.0824,11.1061,10.937,10.9756,343350.0],["2004-11-02",10.9786,11.1032,10.9192,10.9964,307125.0],["2004-11-03",11.0231,11.1299,10.937,11.026,524250.0],["2004-11-04",11.026,11.1566,11.026,11.0972,317700.0],["2004-11-05",11.0972,11.1269,11.0587,11.1121,274500.0],["2004-11-08",11.1121,11.2456,11.0943,11.1833,538425.0],["2004-11-09",11.213,11.4147,11.0824,11.3672,330300.0],["2004-11-10",11.3762,11.5549,11.3166,11.4089,202275.0],["2004-11-11",11.4209,11.8735,11.4209,11.6531,402300.0],["2004-11-12",11.6829,11.9122,11.5846,11.8348,335700.0],["2004-11-15",11.8676,12.1654,11.8497,12.076,467775.0],["2004-11-16",12.076,12.1505,11.5013,11.5281,666900.0],["2004-11-17",11.5578,12.1594,11.5578,12.1177,790650.0],["2004-11-18",12.1267,12.1296,11.8557,11.9539,297450.0],["2004-11-19",11.9122,12.0314,11.7484,11.9509,270900.0],["2004-11-22",11.9509,12.0462,11.802,12.0016,244575.0],["2004-11-23",12.0016,12.4632,11.9718,12.4334,370350.0],["2004-11-24",12.4483,12.5376,12.3798,12.4483,206775.0],["2004-11-26",12.4185,12.5376,12.3619,12.4423,74700.0],["2004-11-29",12.4423,12.7431,12.4185,12.5972,396675.0],["2004-11-30",12.6002,12.7163,12.3173,12.4036,349650.0],["2004-12-01",12.4006,13.5144,12.3172,13.2404,668250.0],["2004-12-02",13.2434,13.4162,12.9933,13.029,325800.0],["2004-12-03",13.029,13.2315,12.9545,12.9545,216225.0],["2004-12-06",12.9546,12.9575,12.6895,12.7937,229725.0],["2004-12-07",12.8056,13.1988,12.7014,12.7163,279000.0],["2004-12-08",12.7461,12.9486,12.7461,12.9009,281025.0],["2004-12-09",12.9039,13.029,12.627,12.9426,170100.0],["2004-12-10",12.9099,12.9486,12.7074,12.9099,115875.0],["2004-12-13",12.895,13.035,12.7014,13.0201,173025.0],["2004-12-14",12.9843,12.9843,12.7908,12.9129,256950.0],["2004-12-15",12.9129,13.3447,12.895,13.3,159075.0],["2004-12-16",13.2672,13.4072,13.1124,13.4072,261900.0],["2004-12-17",13.3715,13.3715,13.0171,13.163,247500.0],["2004-12-20",13.16,13.4906,13.0528,13.4281,188400.0],["2004-12-21",13.4906,14.2947,13.4906,13.7542,414600.0],["2004-12-22",13.7542,13.7542,13.0171,13.3343,388050.0],["2004-12-23",13.3387,13.5263,13.0171,13.437,187050.0],["2004-12-27",13.4459,13.4906,13.0484,13.0484,204300.0],["2004-12-28",13.0484,13.3477,12.5882,13.2672,756600.0],["2004-12-29",13.2717,13.2717,12.1594,12.3202,712950.0],["2004-12-30",12.2845,12.3292,12.0611,12.2488,388650.0],["2004-12-31",12.2756,12.2979,12.1237,12.2398,244050.0],["2005-01-03",12.2085,12.2085,11.4223,11.5876,639900.0],["2005-01-04",11.6144,11.6591,11.2615,11.3553,253200.0],["2005-01-05",11.3643,11.3643,10.9578,10.9578,260550.0],["2005-01-06",11.1454,11.3241,10.9667,11.0337,222000.0],["2005-01-07",11.1007,11.1052,10.6719,10.6719,333750.0],["2005-01-10",10.3636,11.056,10.3502,10.8952,444150.0],["2005-01-11",10.855,10.9935,10.52,10.5423,310500.0],["2005-01-12",10.5423,10.5915,10.2073,10.453,337350.0],["2005-01-13",10.4887,10.6763,10.176,10.3547,529350.0],["2005-01-14",11.1767,12.1952,11.1454,12.1952,1428600.0],["2005-01-18",12.2532,13.3968,12.146,12.9144,1054500.0],["2005-01-19",12.9099,13.1645,12.7535,12.8205,505800.0],["2005-01-20",12.8205,12.8205,12.4632,12.624,351900.0],["2005-01-21",12.624,12.7803,12.5525,12.6017,265650.0],["2005-01-24",12.624,12.6642,12.1817,12.213,225450.0],["2005-01-25",12.2845,12.7937,12.2845,12.4453,272700.0],["2005-01-26",12.4632,12.5972,12.3515,12.5972,273150.0],["2005-01-27",12.5078,12.6419,12.3336,12.49,234900.0],["2005-01-28",12.5302,12.6776,12.1683,12.3962,266850.0],["2005-01-31",12.4408,12.9903,12.4408,12.9277,302700.0],["2005-02-01",12.7759,12.9501,12.5346,12.5883,330600.0],["2005-02-02",12.5302,12.8607,12.4632,12.6865,251700.0],["2005-02-03",12.7535,12.8831,12.5034,12.7803,158100.0],["2005-02-04",12.7089,13.1332,12.6731,13.093,201000.0],["2005-02-07",13.093,13.2047,12.968,13.1109,168600.0],["2005-02-08",13.1109,13.2896,13.0886,13.0975,184950.0],["2005-02-09",13.102,13.1064,12.5525,12.557,169800.0],["2005-02-10",12.6195,12.7848,12.4185,12.7044,197400.0],["2005-02-11",12.5922,13.1306,12.4666,13.0319,231750.0],["2005-02-14",12.8749,13.0992,12.8704,13.0633,191850.0],["2005-02-15",13.0588,13.1709,12.9646,13.0588,184950.0],["2005-02-16",13.0588,13.467,13.0094,13.328,243900.0],["2005-02-17",13.3279,13.3369,13.0722,13.1261,240900.0],["2005-02-18",13.1306,13.144,12.9197,13.0184,148800.0],["2005-02-22",13.0184,13.0319,12.1302,12.3007,238650.0],["2005-02-23",12.359,12.6281,12.1347,12.3365,261150.0],["2005-02-24",12.359,12.5878,11.9373,12.5878,231300.0],["2005-02-25",12.5384,12.8973,12.3814,12.8569,251250.0],["2005-02-28",12.839,13.0139,12.6506,12.7044,261600.0],["2005-03-01",12.673,13.1261,12.673,13.0543,203400.0],["2005-03-02",12.673,13.0543,12.673,12.8435,146700.0],["2005-03-03",12.8524,13.0947,12.8076,13.0274,186000.0],["2005-03-04",13.0543,13.3908,13.0453,13.2786,148800.0],["2005-03-07",13.1889,13.2562,13.0902,13.1216,195300.0],["2005-03-08",13.1216,13.3324,12.9422,13.2696,224550.0],["2005-03-09",13.2113,13.3369,13.0767,13.2068,141300.0],["2005-03-10",13.1171,13.1306,12.6506,12.6595,105450.0],["2005-03-11",12.673,12.996,12.673,12.9915,115050.0],["2005-03-14",12.9915,13.0319,12.7851,12.9646,164400.0],["2005-03-15",13.0543,13.1979,12.8255,12.9287,183150.0],["2005-03-16",12.8749,12.9422,12.6371,12.6954,115050.0],["2005-03-17",12.7179,12.7986,12.6326,12.7537,79800.0],["2005-03-18",12.7582,12.7896,12.525,12.682,295650.0],["2005-03-21",12.6506,12.6506,12.4711,12.5608,200400.0],["2005-03-22",12.6057,12.8838,12.5922,12.6954,199200.0],["2005-03-23",12.5833,12.5833,12.2379,12.3635,222150.0],["2005-03-24",12.4263,12.8076,12.3814,12.673,221700.0],["2005-03-28",12.673,12.673,12.3993,12.4038,87600.0],["2005-03-29",12.4038,12.4038,11.8296,11.8521,321900.0],["2005-03-30",11.8879,12.2693,11.8879,12.2648,240600.0],["2005-03-31",12.2648,12.3096,12.0853,12.202,176100.0],["2005-04-01",12.2468,12.2693,11.9552,12.193,156900.0],["2005-04-04",12.1347,12.35,11.9373,12.2468,160200.0],["2005-04-05",12.2917,12.5384,12.2917,12.4936,161100.0],["2005-04-06",12.5384,12.7627,12.3365,12.3365,148350.0],["2005-04-07",12.3814,12.6685,12.2603,12.5474,143850.0],["2005-04-08",12.4936,12.507,12.1347,12.1436,128250.0],["2005-04-11",12.1436,12.193,11.9642,11.9642,162300.0],["2005-04-12",11.9104,12.2513,11.7534,12.184,215550.0],["2005-04-13",12.202,12.2244,11.7937,11.8117,106050.0],["2005-04-14",11.7982,11.8476,11.4079,11.4079,249750.0],["2005-04-15",11.4079,11.4079,10.8562,11.0132,281700.0],["2005-04-18",11.1029,11.5694,11.1029,11.4887,266700.0],["2005-04-19",11.4842,11.7309,11.4707,11.6008,250350.0],["2005-04-20",11.6188,11.6502,11.1029,11.1029,180450.0],["2005-04-21",11.8879,12.5743,11.6412,12.4891,366600.0],["2005-04-22",12.4936,12.4936,11.3137,11.5515,337500.0],["2005-04-25",11.7309,13.2293,11.6861,13.2023,612300.0],["2005-04-26",13.0902,13.0947,12.4711,12.7313,414750.0],["2005-04-27",12.7313,12.9915,12.5608,12.7851,277650.0],["2005-04-28",12.673,12.8614,12.4352,12.4397,229500.0],["2005-04-29",12.6057,12.8524,12.4083,12.516,250500.0],["2005-05-02",12.5833,12.8479,12.5833,12.7717,157050.0],["2005-05-03",12.7179,12.8524,12.498,12.5519,180150.0],["2005-05-04",12.5967,13.1799,12.5653,13.144,218100.0],["2005-05-05",13.1575,13.1754,12.8749,13.0005,191850.0],["2005-05-06",13.0453,13.5208,12.9825,13.4132,313350.0],["2005-05-09",13.3683,13.458,12.8345,13.1081,223500.0],["2005-05-10",13.1216,13.2248,12.8973,13.0633,239850.0],["2005-05-11",13.0274,13.0319,12.6954,12.9422,178800.0],["2005-05-12",12.9962,13.1359,12.9286,12.9331,179850.0],["2005-05-13",12.8971,12.9106,12.6629,12.762,202500.0],["2005-05-16",12.7394,13.3115,12.7394,13.298,183900.0],["2005-05-17",13.1178,13.4061,12.9286,13.262,184200.0],["2005-05-18",13.307,13.9017,13.307,13.8882,313050.0],["2005-05-19",13.8837,13.8837,13.4242,13.5007,303300.0],["2005-05-20",13.5053,13.6494,13.3115,13.5908,222900.0],["2005-05-23",13.5143,13.9557,13.5143,13.8701,281850.0],["2005-05-24",13.8746,13.8746,13.5007,13.7485,215400.0],["2005-05-25",13.7485,13.7485,13.3656,13.4512,163200.0],["2005-05-26",13.4962,13.8837,13.4962,13.753,269700.0],["2005-05-27",13.717,13.9467,13.6539,13.7845,263850.0],["2005-05-31",13.6719,13.771,13.6044,13.7125,262200.0],["2005-06-01",13.717,13.9197,13.6404,13.8837,206400.0],["2005-06-02",13.8882,14.1674,13.8882,14.0278,259950.0],["2005-06-03",13.9647,14.0999,13.9422,13.9782,200250.0],["2005-06-06",14.0008,14.0638,13.9647,14.0008,146100.0],["2005-06-07",14.0098,14.3927,14.0053,14.2395,188550.0],["2005-06-08",14.3026,14.3026,14.0773,14.1359,317250.0],["2005-06-09",14.0773,14.2575,13.9197,14.235,212250.0],["2005-06-10",14.262,14.3251,14.1179,14.2801,157200.0],["2005-06-13",14.2801,14.5684,14.226,14.4062,211050.0],["2005-06-14",14.4062,14.7215,14.3972,14.6855,220200.0],["2005-06-15",14.7981,14.9693,14.663,14.9333,382200.0],["2005-06-16",14.9783,15.208,14.8702,15.2035,254850.0],["2005-06-17",15.2711,15.2711,14.8432,14.8432,293850.0],["2005-06-20",14.8522,14.9017,14.6855,14.7801,180000.0],["2005-06-21",14.7981,14.8747,14.6855,14.7441,102000.0],["2005-06-22",14.7981,15.0549,14.7981,15.0008,200250.0],["2005-06-23",15.0008,15.118,14.4828,14.5413,268650.0],["2005-06-24",14.5278,14.5458,13.9647,14.0098,462450.0],["2005-06-27",13.9647,14.19,13.8791,14.1179,379650.0],["2005-06-28",14.19,14.6404,14.19,14.6404,185400.0],["2005-06-29",14.654,14.7215,14.5233,14.6134,238500.0],["2005-06-30",14.6585,14.8882,14.5413,14.5458,102150.0],["2005-07-01",14.5954,14.7531,14.5458,14.672,131550.0],["2005-07-05",14.672,15.2711,14.6404,15.2711,245400.0],["2005-07-06",15.2486,15.2486,14.699,14.708,196500.0],["2005-07-07",14.6404,15.0909,14.4152,15.0639,211500.0],["2005-07-08",15.0639,15.7666,15.0639,15.7441,250500.0],["2005-07-11",15.7666,16.2126,15.7666,15.9558,290250.0],["2005-07-12",15.9018,15.9468,15.5504,15.7666,272400.0],["2005-07-13",15.7486,15.8387,15.609,15.7261,179850.0],["2005-07-14",15.4063,15.5864,15.1044,15.4017,226200.0],["2005-07-15",15.3837,15.7937,15.2261,15.6765,120000.0],["2005-07-18",15.6765,15.6765,15.2351,15.2891,109950.0],["2005-07-19",15.3792,16.0594,15.3792,16.0594,115650.0],["2005-07-20",16.0594,16.4333,15.7891,16.3297,133350.0],["2005-07-21",16.3297,16.3703,15.9468,15.9513,131250.0],["2005-07-22",15.9693,16.5415,15.9693,16.5324,116400.0],["2005-07-25",16.5279,16.5775,15.8838,16.0144,124350.0],["2005-07-26",16.082,16.2081,15.9468,15.9558,146550.0],["2005-07-27",16.0144,16.082,15.7666,16.0594,127800.0],["2005-07-28",16.127,16.4964,16.127,16.4514,101550.0],["2005-07-29",16.3973,16.4018,16.0955,16.0955,113550.0],["2005-08-01",16.1,16.3072,16.0955,16.2216,157950.0],["2005-08-02",16.2847,16.5144,16.1946,16.3523,144900.0],["2005-08-03",16.3522,16.4378,16.1495,16.3072,122100.0],["2005-08-04",16.2622,16.2622,15.7081,15.7576,133500.0],["2005-08-05",15.7576,15.7756,15.4017,15.4468,147600.0],["2005-08-08",15.4738,15.7036,15.3162,15.5414,140400.0],["2005-08-09",15.4288,15.7666,15.3162,15.3837,197550.0],["2005-08-10",15.4513,15.654,14.699,14.9243,337050.0],["2005-08-11",14.9243,15.7396,14.9243,15.7171,508200.0],["2005-08-12",15.7351,15.7396,15.0279,15.3792,247500.0],["2005-08-15",15.4513,16.3072,15.4513,16.091,322350.0],["2005-08-16",16.0955,16.0955,15.3972,15.4153,183000.0],["2005-08-17",15.4379,15.8085,15.4379,15.5418,193800.0],["2005-08-18",15.5464,15.5464,15.1712,15.2932,129150.0],["2005-08-19",15.2616,15.6232,15.1621,15.3927,120300.0],["2005-08-22",15.3927,15.8402,15.3927,15.795,467700.0],["2005-08-23",15.7769,15.7769,15.4831,15.5735,164550.0],["2005-08-24",15.4831,15.8086,15.4469,15.587,127650.0],["2005-08-25",15.569,15.7724,15.4831,15.7001,95700.0],["2005-08-26",15.7001,15.7001,15.239,15.2977,130500.0],["2005-08-29",15.2796,15.5735,15.0581,15.4921,114150.0],["2005-08-30",15.4605,15.7634,15.3791,15.6277,131400.0],["2005-08-31",15.5961,16.2742,15.5509,16.2335,117300.0],["2005-09-01",16.2516,16.5228,16.1838,16.5002,125850.0],["2005-09-02",16.5002,16.5002,15.9487,16.125,159900.0],["2005-09-06",16.1838,16.8619,16.1657,16.6901,277650.0],["2005-09-07",16.7262,16.9749,16.6177,16.9658,229500.0],["2005-09-08",16.9613,16.9613,16.0708,16.3103,291000.0],["2005-09-09",16.3194,16.342,15.8447,16.3103,234450.0],["2005-09-12",16.3103,16.4866,16.0481,16.3782,155100.0],["2005-09-13",16.2742,16.2742,15.8673,16.0075,152250.0],["2005-09-14",16.0481,16.0707,15.6549,15.8221,123750.0],["2005-09-15",15.8176,15.908,15.4017,15.5373,247350.0],["2005-09-16",15.5961,16.1612,15.5825,16.0029,421350.0],["2005-09-19",15.9351,16.0255,15.6006,15.7588,147150.0],["2005-09-20",15.8221,15.9577,15.4379,15.5147,144750.0],["2005-09-21",15.4605,15.4605,14.9858,15.031,181350.0],["2005-09-22",14.918,15.2887,14.8095,15.2344,228750.0],["2005-09-23",15.2796,15.682,15.1757,15.5825,95100.0],["2005-09-26",15.6955,15.8538,15.5735,15.8447,147300.0],["2005-09-27",15.8447,16.0391,15.5599,15.8447,229200.0],["2005-09-28",15.8718,16.0979,15.587,15.7769,175500.0],["2005-09-29",15.8086,16.2516,15.6232,16.2064,102300.0],["2005-09-30",16.2064,16.2651,16.0075,16.2199,101550.0],["2005-10-03",14.918,15.5283,14.918,15.0853,817800.0],["2005-10-04",15.135,15.5283,15.135,15.2796,531300.0],["2005-10-05",15.0988,15.1983,14.5925,14.6332,282300.0],["2005-10-06",14.4433,14.8276,14.1133,14.5111,441300.0],["2005-10-07",14.5066,15.2299,14.5066,15.0581,257700.0],["2005-10-10",14.918,15.144,14.7824,15.0446,329250.0],["2005-10-11",15.0446,15.2344,14.9406,14.9632,283500.0],["2005-10-12",15.3248,15.5961,14.8728,15.0536,653550.0],["2005-10-13",14.9858,15.3022,14.6874,15.3022,429300.0],["2005-10-14",15.3158,15.5735,15.031,15.5283,320250.0],["2005-10-17",15.4605,15.4605,14.927,15.1395,249900.0],["2005-10-18",15.0536,15.0536,14.5337,14.5654,317850.0],["2005-10-19",14.4524,15.1395,14.3439,15.0988,362550.0],["2005-10-20",15.0536,15.0536,14.4343,14.6694,301350.0],["2005-10-21",14.7598,15.144,14.6513,14.9813,261000.0],["2005-10-24",15.0536,15.248,14.9542,15.2299,303150.0],["2005-10-25",15.1892,15.3429,14.8457,15.0898,247050.0],["2005-10-26",15.0536,15.0717,14.5111,14.6468,286050.0],["2005-10-27",14.6468,14.6468,14.1133,14.1721,247800.0],["2005-10-28",14.2625,14.6422,14.1495,14.6151,289050.0],["2005-10-31",14.6332,14.9542,14.6332,14.8954,201300.0],["2005-11-01",14.814,14.8276,14.3846,14.4614,223650.0],["2005-11-02",14.4569,14.7281,14.4207,14.692,227700.0],["2005-11-03",14.7824,15.0084,14.701,14.7688,214200.0],["2005-11-04",14.7824,14.7824,14.3529,14.588,211050.0],["2005-11-07",14.5789,14.8185,14.5563,14.6874,242400.0],["2005-11-08",14.6468,14.6468,14.0139,14.1224,478500.0],["2005-11-09",14.1224,14.4117,13.9506,14.3529,426750.0],["2005-11-10",14.3302,14.8071,14.2575,14.7617,239850.0],["2005-11-11",14.7163,15.2432,14.7163,15.0251,237450.0],["2005-11-14",14.9888,15.1659,14.8571,14.9661,183300.0],["2005-11-15",14.8934,14.8934,14.2394,14.253,314100.0],["2005-11-16",14.2848,14.3348,13.9214,14.0123,302700.0],["2005-11-17",13.9668,14.3529,13.9668,14.312,195450.0],["2005-11-18",14.3438,14.7572,14.3438,14.6981,271350.0],["2005-11-21",14.6754,15.1069,14.63,15.0569,147750.0],["2005-11-22",15.0342,15.0342,14.5346,14.5391,181950.0],["2005-11-23",14.5346,14.5573,14.2257,14.2802,154800.0],["2005-11-25",14.2984,14.5891,14.2802,14.5346,33900.0],["2005-11-28",14.5119,14.5119,13.9078,13.9487,165300.0],["2005-11-29",14.0622,14.5664,14.0441,14.5119,271050.0],["2005-11-30",14.4892,14.6254,14.2984,14.5119,223050.0],["2005-12-01",14.6027,14.789,14.4756,14.58,247200.0],["2005-12-02",14.5573,14.5936,14.2757,14.3665,156450.0],["2005-12-05",15.1478,15.8064,15.0796,15.4748,589950.0],["2005-12-06",15.6701,16.4468,15.6701,15.9654,565650.0],["2005-12-07",15.9881,16.0834,15.7383,16.0653,416550.0],["2005-12-08",16.0653,16.6103,16.0108,16.3878,319800.0],["2005-12-09",16.3787,16.524,16.2606,16.3741,162750.0],["2005-12-12",16.3514,16.7193,16.306,16.5785,170550.0],["2005-12-13",16.5331,16.5331,15.8972,15.9563,353400.0],["2005-12-14",16.0017,16.5422,15.979,16.4014,299100.0],["2005-12-15",16.3741,16.3741,15.8109,15.8518,218700.0],["2005-12-16",15.8745,16.1062,15.7655,15.7655,430800.0],["2005-12-19",15.8745,15.8972,15.4703,15.5111,156450.0],["2005-12-20",15.5111,15.87,15.5111,15.5838,171300.0],["2005-12-21",15.6701,15.9199,15.5429,15.7519,153750.0],["2005-12-22",15.6701,15.8109,15.4884,15.7383,216450.0],["2005-12-23",15.7473,15.9699,15.7383,15.9245,53400.0],["2005-12-27",15.9336,16.0517,15.3885,15.4067,130200.0],["2005-12-28",15.4884,15.6565,15.3476,15.4884,183600.0],["2005-12-29",15.5339,15.9154,15.5202,15.7837,195750.0],["2005-12-30",15.6701,15.6701,15.3022,15.3022,196950.0],["2006-01-03",15.4884,16.0471,15.3295,15.9881,208200.0],["2006-01-04",15.9881,16.3196,15.8654,16.2379,191550.0],["2006-01-05",16.2833,16.306,15.9744,16.1652,220200.0],["2006-01-06",16.3968,16.574,16.2015,16.3787,165600.0],["2006-01-09",16.3787,16.8056,16.3787,16.7738,141450.0],["2006-01-10",16.5785,17.3098,16.5785,17.2508,364350.0],["2006-01-11",17.3416,17.4869,16.5149,16.8601,252150.0],["2006-01-12",16.7829,16.8692,16.4059,16.5013,164250.0],["2006-01-13",16.4968,16.7466,16.4877,16.633,71250.0],["2006-01-17",16.6376,17.4642,16.6376,17.3916,399900.0],["2006-01-18",18.1001,18.5316,17.8821,18.4408,680550.0],["2006-01-19",18.4408,19.1675,18.2364,18.9949,381600.0],["2006-01-20",19.0994,19.0994,18.0956,18.191,357600.0],["2006-01-23",18.3045,18.4226,17.9548,18.3499,350700.0],["2006-01-24",18.4635,18.7587,18.3772,18.6906,276300.0],["2006-01-25",18.6225,19.004,18.5316,18.8904,257100.0],["2006-01-26",18.7996,19.3674,18.6361,19.3447,249000.0],["2006-01-27",19.44,19.6717,19.2311,19.2674,234300.0],["2006-01-30",19.2356,19.7126,19.2311,19.431,238050.0],["2006-01-31",19.3492,19.3719,18.7814,19.3038,272550.0],["2006-02-01",19.1902,19.3719,18.8496,19.2856,210450.0],["2006-02-02",19.1902,19.2947,18.6906,18.8359,219900.0],["2006-02-03",18.7224,19.054,18.5089,18.8723,322650.0],["2006-02-06",18.8496,19.2674,18.5316,19.2674,488400.0],["2006-02-07",19.2129,19.2356,18.1365,18.2318,293400.0],["2006-02-08",18.2591,18.8405,18.2409,18.8405,199500.0],["2006-02-09",18.9404,19.2856,18.7133,18.7724,231600.0],["2006-02-10",18.7269,18.736,18.1773,18.7224,143700.0],["2006-02-13",18.7315,18.8637,18.3668,18.3805,223500.0],["2006-02-14",18.4625,19.0096,18.3714,18.7999,172200.0],["2006-02-15",18.8318,19.2102,18.4945,19.2102,234150.0],["2006-02-16",19.2102,19.4472,18.8044,19.1418,259800.0],["2006-02-17",18.9503,19.2877,18.9503,19.2375,174150.0],["2006-02-21",19.6022,19.7481,19.0825,19.4655,213150.0],["2006-02-22",19.5794,20.1675,19.5794,20.1219,219300.0],["2006-02-23",20.0581,20.0581,19.6022,19.6387,232950.0],["2006-02-24",19.7298,19.7298,19.3105,19.625,204750.0],["2006-02-27",19.9669,20.131,19.739,19.821,273300.0],["2006-02-28",19.821,19.976,19.4062,19.5019,240300.0],["2006-03-01",19.6022,20.172,19.6022,20.172,228300.0],["2006-03-02",20.1629,20.4,19.9623,20.286,216900.0],["2006-03-03",20.2906,20.2906,19.4928,19.9031,263250.0],["2006-03-06",19.47,20.017,19.2147,19.5247,168900.0],["2006-03-07",19.4199,19.4199,18.2802,18.5081,322950.0],["2006-03-08",18.5583,18.8044,17.8927,18.3076,423450.0],["2006-03-09",18.417,18.8272,18.1206,18.2073,280500.0],["2006-03-10",18.1662,18.7041,17.9611,18.6449,285900.0],["2006-03-13",18.6905,19.1463,18.6358,18.6449,174000.0],["2006-03-14",18.6449,19.1281,18.4033,18.9686,197400.0],["2006-03-15",18.923,19.315,18.8272,19.3059,223950.0],["2006-03-16",19.3059,19.5566,19.1919,19.4746,182850.0],["2006-03-17",19.5794,20.2495,19.3925,20.0672,630150.0],["2006-03-20",20.0672,20.2404,19.8301,20.2039,286500.0],["2006-03-21",20.2678,20.4091,19.6569,19.7162,276750.0],["2006-03-22",19.7162,20.4638,19.6569,20.3498,206850.0],["2006-03-23",20.3498,20.4912,20.0307,20.4,158700.0],["2006-03-24",20.3316,20.5139,20.1629,20.4182,127950.0],["2006-03-27",20.4182,20.4912,20.1447,20.4,121800.0],["2006-03-28",20.286,20.4456,19.935,20.0398,153300.0],["2006-03-29",19.9851,20.8513,19.8757,20.8148,203850.0],["2006-03-30",20.9242,21.1521,20.6051,21.143,306150.0],["2006-03-31",21.1294,21.3026,20.2222,20.3316,338100.0],["2006-04-03",20.2951,20.9242,20.2951,20.3498,270000.0],["2006-04-04",20.3498,20.5595,20.245,20.3453,313200.0],["2006-04-05",20.2632,20.7008,20.0945,20.5595,197700.0],["2006-04-06",20.5595,20.6233,19.6843,19.9122,277200.0],["2006-04-07",20.0125,20.1948,19.4472,19.7207,242850.0],["2006-04-10",19.6022,19.6979,19.1691,19.2603,304350.0],["2006-04-11",19.3743,19.4882,18.7999,18.9184,221400.0],["2006-04-12",18.8409,19.1783,18.8409,19.1372,112050.0],["2006-04-13",19.1008,19.47,18.9184,19.2649,145800.0],["2006-04-17",19.3287,19.6068,19.0461,19.1783,156450.0],["2006-04-18",19.4199,20.6142,19.3606,20.6142,301650.0],["2006-04-19",20.6963,21.1932,20.6507,21.1932,264150.0],["2006-04-20",21.2433,21.2433,20.3362,20.5869,216450.0],["2006-04-21",21.0154,21.0974,20.5322,20.8285,230100.0],["2006-04-24",20.7191,20.7191,20.0718,20.172,277200.0],["2006-04-25",20.9698,21.6536,20.6142,20.6644,697500.0],["2006-04-26",20.5595,20.5595,19.4928,19.6022,536100.0],["2006-04-27",19.511,19.7116,18.8272,19.2512,403800.0],["2006-04-28",19.0552,19.5019,18.8683,18.9412,253950.0],["2006-05-01",19.1463,19.4563,18.7543,18.7908,482100.0],["2006-05-02",19.2603,19.8712,18.964,19.8621,378150.0],["2006-05-03",19.8575,19.8757,19.3743,19.5931,240600.0],["2006-05-04",19.6934,20.5823,19.6934,20.4547,414150.0],["2006-05-05",20.7875,20.865,20.4683,20.5231,268050.0],["2006-05-08",20.5139,20.6279,20.3817,20.5413,217500.0],["2006-05-09",20.5459,21.1294,20.5139,20.947,310350.0],["2006-05-10",21.0154,21.0382,20.4957,20.6051,217350.0],["2006-05-11",20.7104,20.8065,19.8774,19.8865,286200.0],["2006-05-12",19.8911,19.8911,18.7972,18.9345,614700.0],["2006-05-15",18.4219,18.7057,18.1336,18.4677,738750.0],["2006-05-16",18.4448,18.6874,18.1473,18.4997,450900.0],["2006-05-17",18.3991,18.3991,17.6439,17.6942,472200.0],["2006-05-18",17.8041,17.9551,17.0397,17.0855,398100.0],["2006-05-19",17.0855,17.4379,16.5912,17.113,508050.0],["2006-05-22",17.1175,17.2869,16.6873,16.9573,365550.0],["2006-05-23",17.3921,17.7354,17.1038,17.264,735450.0],["2006-05-24",17.296,17.5889,16.7971,17.4104,765900.0],["2006-05-25",17.7354,18.0329,17.415,17.621,644400.0],["2006-05-26",17.621,18.0192,17.621,17.8132,241350.0],["2006-05-30",17.5752,17.6027,17.1267,17.2228,442200.0],["2006-05-31",17.4654,17.9917,17.3555,17.6439,637200.0],["2006-06-01",17.6439,17.9871,17.3921,17.9734,371700.0],["2006-06-02",18.1931,18.2343,17.7217,18.0009,332250.0],["2006-06-05",17.9414,17.9414,16.8933,16.9848,394200.0],["2006-06-06",17.0489,17.1175,16.3669,16.8658,409950.0],["2006-06-07",16.8612,17.3006,16.5363,16.7514,392250.0],["2006-06-08",16.8246,16.8246,15.3921,16.3944,530550.0],["2006-06-09",16.431,16.5088,15.5843,15.8726,506100.0],["2006-06-12",15.8772,16.1335,15.3783,15.392,599400.0],["2006-06-13",15.3646,15.7674,15.0808,15.3325,505200.0],["2006-06-14",15.3325,15.7902,15.3325,15.7536,414900.0],["2006-06-15",16.1335,16.8475,16.106,16.8383,383100.0],["2006-06-16",16.2365,16.9161,16.1678,16.5111,968900.0],["2006-06-19",16.5729,16.6141,15.5843,15.7971,478500.0],["2006-06-20",15.749,16.1198,15.3715,15.4264,442400.0],["2006-06-21",15.5499,16.4836,15.5499,15.9138,563300.0],["2006-06-22",15.6529,16.0305,15.5499,15.9825,457500.0],["2006-06-23",15.8932,16.2914,15.7216,15.8589,412800.0],["2006-06-26",15.8932,16.2571,15.7559,15.9893,470500.0],["2006-06-27",15.9619,16.2159,15.4744,15.6323,375000.0],["2006-06-28",15.8246,16.0786,15.4126,15.5843,540100.0],["2006-06-29",15.7559,16.7377,15.7559,16.6827,708400.0],["2006-06-30",16.7239,16.82,16.4218,16.6896,617300.0],["2006-07-03",16.7514,16.8887,16.6072,16.8338,112400.0],["2006-07-05",16.7857,16.7926,16.058,16.2159,385900.0],["2006-07-06",16.4424,16.8063,16.3257,16.4905,231100.0],["2006-07-07",16.4081,16.4768,15.9962,16.0923,209800.0],["2006-07-10",16.0374,16.3463,15.9001,16.0854,249600.0],["2006-07-11",15.9619,16.2777,15.6667,16.2502,444400.0],["2006-07-12",16.2296,16.3189,15.7696,15.7902,420800.0],["2006-07-13",15.7902,15.8246,15.0419,15.1037,334700.0],["2006-07-14",14.9664,15.0625,14.3897,14.7948,373400.0],["2006-07-17",14.5888,14.8291,14.2455,14.3554,267200.0],["2006-07-18",14.4927,14.836,14.3005,14.7879,427900.0],["2006-07-19",14.836,16.566,14.836,15.8864,616800.0],["2006-07-20",17.1633,17.486,15.3097,15.4401,758200.0],["2006-07-21",15.4401,15.4401,14.7467,15.1998,451900.0],["2006-07-24",15.3646,16.2914,15.3646,15.7628,432500.0],["2006-07-25",15.7147,16.0648,15.5293,15.9069,502800.0],["2006-07-26",15.7902,16.058,15.4126,15.8108,365000.0],["2006-07-27",15.9001,16.1404,15.1724,15.3097,481800.0],["2006-07-28",15.5499,16.161,15.4264,16.1129,229000.0],["2006-07-31",16.1129,16.2845,15.8452,16.0099,226500.0],["2006-08-01",15.7559,16.0374,15.4195,15.8657,278600.0],["2006-08-02",15.955,16.1541,15.6392,15.8795,274400.0],["2006-08-03",15.5156,16.0442,15.1724,15.8108,471800.0],["2006-08-04",16.2021,16.6484,15.6598,15.8657,218100.0],["2006-08-07",15.6186,15.8314,15.392,15.6529,147900.0],["2006-08-08",15.3097,15.4401,14.6849,14.7055,410500.0],["2006-08-09",15.1037,15.3577,14.7742,14.8703,446200.0],["2006-08-10",14.8291,14.9046,14.5888,14.8016,422100.0],["2006-08-11",14.8016,14.8569,14.5876,14.705,172700.0],["2006-08-14",14.8776,15.4161,14.8776,15.0916,292800.0],["2006-08-15",15.4437,15.6784,15.2504,15.5748,211800.0],["2006-08-16",15.6232,15.8579,15.3194,15.7336,214800.0],["2006-08-17",15.5748,15.9615,15.5472,15.7267,296700.0],["2006-08-18",15.8027,15.8096,15.4644,15.7198,193800.0],["2006-08-21",15.637,15.706,15.3539,15.4368,110900.0],["2006-08-22",15.3401,15.5196,15.064,15.2366,275300.0],["2006-08-23",15.2228,15.5887,15.2228,15.3263,358000.0],["2006-08-24",15.3954,15.4644,14.9052,14.9673,279800.0],["2006-08-25",14.8983,15.1123,14.6566,14.9466,270100.0],["2006-08-28",14.9121,15.3194,14.8983,15.2297,245600.0],["2006-08-29",15.2228,15.5679,15.1399,15.4299,420400.0],["2006-08-30",15.5334,15.9062,15.4161,15.7751,304900.0],["2006-08-31",15.8027,15.996,15.6094,15.6094,305900.0],["2006-09-01",15.7405,15.9545,15.6784,15.7612,127900.0],["2006-09-05",15.7612,15.9477,15.5403,15.9062,195300.0],["2006-09-06",15.7613,15.8441,15.2504,15.2849,201200.0],["2006-09-07",15.2849,15.3815,15.0847,15.133,313500.0],["2006-09-08",15.2711,15.3884,15.1606,15.209,196200.0],["2006-09-11",15.1882,15.4023,15.1468,15.2435,222700.0],["2006-09-12",15.5679,15.9753,15.4713,15.9476,317100.0],["2006-09-13",15.9131,16.8797,15.9131,16.7071,423900.0],["2006-09-14",16.7071,16.7071,16.4033,16.5897,432100.0],["2006-09-15",16.7968,17.1834,16.6725,16.8935,414800.0],["2006-09-18",16.8106,17.0868,16.7554,16.8451,301100.0],["2006-09-19",16.8244,16.9349,16.355,16.7692,352400.0],["2006-09-20",16.9142,17.4872,16.9073,17.2801,314700.0],["2006-09-21",17.3629,17.3974,16.4102,16.5759,558200.0],["2006-09-22",16.5759,16.6587,16.2307,16.4792,265900.0],["2006-09-25",16.4792,17.0315,16.2583,16.9142,280500.0],["2006-09-26",16.8037,17.1627,16.6864,16.9832,332800.0],["2006-09-27",16.9142,17.3284,16.9142,17.2663,269000.0],["2006-09-28",17.2386,17.4734,17.1489,17.2939,434500.0],["2006-09-29",17.4181,17.6045,16.8244,16.8451,421600.0],["2006-10-02",16.7899,16.9142,16.4792,16.5966,292200.0],["2006-10-03",16.5966,16.8382,16.2997,16.6449,529500.0],["2006-10-04",16.6242,17.1627,16.6242,17.1213,202200.0],["2006-10-05",17.0523,17.4665,17.0384,17.4458,234200.0],["2006-10-06",17.3284,17.4458,17.0799,17.287,118000.0],["2006-10-09",17.2041,17.5424,17.0937,17.4112,82800.0],["2006-10-10",17.3767,17.8324,17.2387,17.6253,157100.0],["2006-10-11",17.6253,17.6667,17.211,17.3629,190200.0],["2006-10-12",17.432,18.0326,17.432,18.0188,148600.0],["2006-10-13",18.0188,18.1776,17.7979,17.8462,220600.0],["2006-10-16",17.8117,18.1223,17.7702,18.0671,222200.0],["2006-10-17",18.0257,18.1292,17.7702,18.0671,210900.0],["2006-10-18",18.1568,18.3294,17.7564,17.9635,169600.0],["2006-10-19",17.9152,18.2673,17.8945,18.0602,146700.0],["2006-10-20",18.0602,18.0602,17.4665,17.6322,322700.0],["2006-10-23",17.5424,17.86,17.3422,17.6598,223800.0],["2006-10-24",18.8127,20.4144,18.8127,19.6826,1170500.0],["2006-10-25",19.6895,20.1382,19.2062,20.0623,619900.0],["2006-10-26",20.2349,20.7043,20.2349,20.7043,388800.0],["2006-10-27",20.5317,20.7043,19.7792,19.8828,368900.0],["2006-10-30",19.7861,20.2625,19.5997,20.0347,224800.0],["2006-10-31",19.9518,20.0692,19.6688,19.8414,403600.0],["2006-11-01",19.8552,19.9863,19.1441,19.22,305400.0],["2006-11-02",19.0474,19.2822,18.7782,19.0198,284800.0],["2006-11-03",19.1924,19.579,19.0198,19.1924,234100.0],["2006-11-06",19.4686,19.8621,19.3029,19.7378,294400.0],["2006-11-07",19.7378,20.0554,19.4893,19.5376,244000.0],["2006-11-08",19.3443,19.9794,19.3098,19.8414,190200.0],["2006-11-09",19.938,19.9932,19.1924,19.3581,299200.0],["2006-11-10",19.3305,19.5583,19.2545,19.4133,211500.0],["2006-11-13",19.4133,19.5797,19.2955,19.4341,429700.0],["2006-11-14",19.4272,19.9195,19.3232,19.76,371100.0],["2006-11-15",19.76,20.6405,19.7253,20.5573,382500.0],["2006-11-16",20.696,20.8,20.28,20.3563,209300.0],["2006-11-17",20.3563,20.4533,20.1344,20.2453,174200.0],["2006-11-20",20.2453,20.4048,20.0027,20.1691,144200.0],["2006-11-21",20.1691,20.3701,19.9611,20.3493,165300.0],["2006-11-22",20.3563,20.6405,20.3563,20.592,140900.0],["2006-11-24",20.488,20.5365,20.3771,20.4603,64400.0],["2006-11-27",20.384,20.384,19.3995,19.5104,270400.0],["2006-11-28",19.5104,19.6144,19.2747,19.5035,215300.0],["2006-11-29",19.6768,20.0651,19.5797,19.9125,154600.0],["2006-11-30",19.8987,20.0235,19.5867,19.7323,245200.0],["2006-12-01",19.7253,19.8016,18.928,19.3856,324400.0],["2006-12-04",19.3787,20.0235,19.3371,19.8709,167200.0],["2006-12-05",20.0027,20.2661,19.864,20.176,244700.0],["2006-12-06",20.1413,20.2661,19.9749,20.0512,154000.0],["2006-12-07",20.0512,20.1344,19.7323,19.8571,108400.0],["2006-12-08",19.7739,19.8917,19.4827,19.6976,129900.0],["2006-12-11",19.6976,19.8779,19.552,19.5728,168600.0],["2006-12-12",19.5312,19.5381,18.9973,19.1845,304500.0],["2006-12-13",19.3579,19.6699,19.1429,19.2331,155900.0],["2006-12-14",19.2053,19.552,19.0667,19.0944,322500.0],["2006-12-15",19.1013,19.24,18.7131,18.7408,600800.0],["2006-12-18",18.7893,19.0875,18.5467,18.616,366900.0],["2006-12-19",18.5467,18.5813,18.1723,18.4288,211500.0],["2006-12-20",18.4565,18.7616,18.408,18.6091,298300.0],["2006-12-21",18.6021,18.8379,18.5675,18.6853,307900.0],["2006-12-22",18.7893,18.7893,18.2347,18.3664,146200.0],["2006-12-26",18.408,18.72,18.2347,18.5813,182800.0],["2006-12-27",18.72,18.9904,18.6715,18.9072,211900.0],["2006-12-28",18.8587,19.0112,18.616,18.6715,163500.0],["2006-12-29",18.6784,18.7061,18.2277,18.2416,195900.0],["2007-01-03",18.4011,18.4981,17.6107,18.3248,358400.0],["2007-01-04",18.3456,18.5051,17.8949,18.4219,231100.0],["2007-01-05",17.8949,18.3179,17.7424,17.9227,246900.0],["2007-01-08",17.784,18.096,17.5413,17.8672,221600.0],["2007-01-09",17.8949,18.2069,17.6176,18.1376,189700.0],["2007-01-10",18.0059,18.0752,17.8187,17.8603,254900.0],["2007-01-11",17.9088,18.6437,17.9088,18.4149,237700.0],["2007-01-12",18.4635,18.6853,18.3941,18.4773,129500.0],["2007-01-16",18.5813,18.5813,18.1861,18.3803,165000.0],["2007-01-17",18.3803,18.5813,18.2693,18.5051,231100.0],["2007-01-18",17.16,17.576,16.5499,16.7509,903400.0],["2007-01-19",16.7509,16.7717,15.8288,16.4043,724900.0],["2007-01-22",16.4459,16.5429,16.1339,16.2933,335100.0],["2007-01-23",16.2933,16.7787,16.1893,16.5221,367700.0],["2007-01-24",16.5221,17.0491,16.5221,16.848,468900.0],["2007-01-25",16.848,16.8549,16.4667,16.8203,404200.0],["2007-01-26",16.8203,17.1045,16.5776,17.0421,432500.0],["2007-01-29",16.9728,16.9728,16.6747,16.848,343300.0],["2007-01-30",16.9035,17.0213,16.7579,16.9312,262500.0],["2007-01-31",16.7787,17.056,16.6885,17.0005,323300.0],["2007-02-01",17.0283,17.4235,17.0144,17.4027,274400.0],["2007-02-02",17.472,17.472,17.2155,17.3125,155000.0],["2007-02-05",17.2293,17.2987,16.9381,17.0283,228100.0],["2007-02-06",17.2016,17.2848,17.0213,17.264,202700.0],["2007-02-07",17.2293,17.5552,17.0075,17.4373,511200.0],["2007-02-08",17.4928,17.576,17.3749,17.4859,245500.0],["2007-02-09",17.4928,17.5413,16.9243,17.0837,236200.0],["2007-02-12",17.2987,17.5829,17.2709,17.472,312300.0],["2007-02-13",17.5904,17.6253,17.1585,17.2909,261200.0],["2007-02-14",17.2839,17.5556,17.1097,17.3605,213600.0],["2007-02-15",17.4163,17.7367,17.2073,17.6253,225800.0],["2007-02-16",17.6322,17.7576,17.3466,17.6044,241300.0],["2007-02-20",17.6601,18.1059,17.4163,18.0641,263900.0],["2007-02-21",17.9945,18.2244,17.7925,18.1896,288300.0],["2007-02-22",18.7329,18.7329,17.9039,18.294,254900.0],["2007-02-23",18.2383,18.3219,17.897,18.2662,240300.0],["2007-02-26",18.294,18.3428,17.7507,17.7994,454900.0],["2007-02-27",18.4264,18.4264,16.6848,16.8589,422900.0],["2007-02-28",16.8241,17.0679,16.6917,16.7196,546100.0],["2007-03-01",16.3434,16.8868,16.2111,16.7196,345100.0],["2007-03-02",16.5454,16.7335,16.1623,16.1971,332900.0],["2007-03-05",15.8627,16.3295,15.8279,15.9672,323100.0],["2007-03-06",16.1971,16.8589,16.0508,16.2529,277800.0],["2007-03-07",16.232,16.5315,16.1693,16.3922,319900.0],["2007-03-08",16.5664,16.9774,16.5664,16.838,261700.0],["2007-03-09",16.9774,17.1167,16.7893,16.8938,265700.0],["2007-03-12",16.838,16.9286,16.7196,16.8589,185200.0],["2007-03-13",16.7127,16.9286,16.5455,16.6221,294500.0],["2007-03-14",16.5942,16.8311,16.3713,16.7753,238900.0],["2007-03-15",16.7405,17.0331,16.7335,17.0192,230200.0],["2007-03-16",17.0261,17.0749,16.7057,16.8171,333600.0],["2007-03-19",16.9635,17.3814,16.8868,17.1237,191500.0],["2007-03-20",17.0679,17.1724,16.8798,17.1724,199700.0],["2007-03-21",17.1655,17.7158,17.1306,17.6253,262700.0],["2007-03-22",17.6949,17.7298,17.5208,17.5974,154000.0],["2007-03-23",17.6462,17.7576,17.5138,17.7437,127000.0],["2007-03-26",17.7924,17.7924,17.3257,17.5277,136400.0],["2007-03-27",17.4581,17.4581,16.9704,17.27,170200.0],["2007-03-28",17.1446,17.2839,16.9983,17.1864,403100.0],["2007-03-29",17.3327,17.3745,16.9286,17.2003,148700.0],["2007-03-30",17.1864,17.3396,16.9286,17.0958,185800.0],["2007-04-02",17.0958,17.1376,16.9007,17.0192,187700.0],["2007-04-03",17.0679,17.263,16.9983,17.1794,159800.0],["2007-04-04",17.1446,17.3954,17.0749,17.2909,99900.0],["2007-04-05",17.256,17.3327,17.2003,17.2212,82400.0],["2007-04-09",17.263,17.3466,17.0749,17.0749,184500.0],["2007-04-10",17.047,17.2978,17.047,17.2421,101700.0],["2007-04-11",17.2839,17.3466,16.9286,17.0888,163900.0],["2007-04-12",17.0122,17.3745,16.9983,17.2909,124300.0],["2007-04-13",17.263,17.7019,17.1585,17.7019,457500.0],["2007-04-16",18.0502,18.7887,17.9388,18.7678,350600.0],["2007-04-17",18.7956,19.0116,18.6354,18.9559,417100.0],["2007-04-18",19.5062,20.182,19.1091,19.3948,776300.0],["2007-04-19",18.8096,19.2345,18.4752,18.7399,799600.0],["2007-04-20",18.2035,19.6804,18.2035,19.6107,656400.0],["2007-04-23",19.5132,19.6734,19.2903,19.2903,177300.0],["2007-04-24",19.2972,19.3669,18.9977,19.0464,318700.0],["2007-04-25",19.1997,19.3808,18.9489,19.2903,174900.0],["2007-04-26",19.2206,19.2903,18.9628,19.2763,165100.0],["2007-04-27",19.2624,19.4853,19.1161,19.4087,272200.0],["2007-04-30",19.3878,19.3878,18.712,18.719,314600.0],["2007-05-01",18.6702,18.6702,18.1965,18.4473,235300.0],["2007-05-02",18.3985,18.7399,18.3985,18.5866,206300.0],["2007-05-03",18.5518,18.719,18.2453,18.6075,266500.0],["2007-05-04",18.6772,19.0604,18.3846,18.8305,205100.0],["2007-05-07",19.2067,19.2067,18.3846,18.5588,460400.0],["2007-05-08",18.4264,18.8165,18.1826,18.7469,287600.0],["2007-05-09",18.6772,19.2415,18.6006,19.2276,298100.0],["2007-05-10",19.0743,19.0743,18.7399,18.8444,378300.0],["2007-05-11",19.0543,19.2363,18.9214,19.2363,267000.0],["2007-05-14",19.2363,19.3622,18.9424,19.0123,202400.0],["2007-05-15",19.0123,19.5092,19.0123,19.2642,385700.0],["2007-05-16",19.3622,19.4392,18.9704,19.3272,260100.0],["2007-05-17",19.3132,19.3132,18.9983,19.1033,208000.0],["2007-05-18",19.1383,19.3972,18.8724,19.2642,190000.0],["2007-05-21",19.2712,19.7681,19.2712,19.7051,217800.0],["2007-05-22",19.6351,20.2019,19.6071,20.1669,230900.0],["2007-05-23",20.2299,20.3909,19.8171,19.8451,227100.0],["2007-05-24",19.8241,19.873,19.1103,19.2293,340500.0],["2007-05-25",19.2783,19.4952,19.2153,19.3622,184900.0],["2007-05-29",19.4672,20.013,19.4672,20.013,192300.0],["2007-05-30",20.013,20.027,19.5232,20.013,302100.0],["2007-05-31",20.09,20.4748,20.083,20.4748,248000.0],["2007-06-01",20.6078,20.8107,20.4189,20.5378,557800.0],["2007-06-04",20.3839,20.7897,20.3209,20.7757,163000.0],["2007-06-05",20.6358,20.7477,20.3419,20.4888,202700.0],["2007-06-06",20.1529,20.2579,19.859,20.125,205000.0],["2007-06-07",19.985,20.097,19.6701,19.7611,526300.0],["2007-06-08",19.7681,19.8171,19.4252,19.4742,408700.0],["2007-06-11",19.4602,20.069,19.3692,19.859,327700.0],["2007-06-12",19.6701,19.908,19.2782,19.4532,380800.0],["2007-06-13",19.5372,19.8171,19.5232,19.7261,289900.0],["2007-06-14",19.7681,19.908,19.6211,19.6631,287900.0],["2007-06-15",20.2229,20.8107,20.132,20.2159,519500.0],["2007-06-18",20.3069,20.4888,20.076,20.2859,129800.0],["2007-06-19",20.2369,20.4049,20.1319,20.2859,191900.0],["2007-06-20",20.8947,21.5035,20.3699,20.6288,257800.0],["2007-06-21",20.5378,20.8947,20.2299,20.8597,161400.0],["2007-06-22",20.8527,21.1326,20.6428,21.1326,821900.0],["2007-06-25",21.1326,21.4825,20.8177,20.9647,313400.0],["2007-06-26",21.0276,21.0626,20.5028,20.6638,216000.0],["2007-06-27",20.4888,20.8947,20.3139,20.8457,149800.0],["2007-06-28",20.9087,21.1606,20.7547,20.8037,270100.0],["2007-06-29",20.9227,21.0556,20.5868,20.6428,162600.0],["2007-07-02",20.6848,21.1256,20.6778,21.0626,147500.0],["2007-07-03",21.0626,21.7554,21.0136,21.5944,120700.0],["2007-07-05",21.5944,21.6994,20.8947,21.1326,172400.0],["2007-07-06",21.0976,21.2376,21.0276,21.1466,97100.0],["2007-07-09",21.2166,21.4475,21.2096,21.3425,85000.0],["2007-07-10",21.0766,21.1676,20.8177,20.9717,212100.0],["2007-07-11",20.9227,21.0626,20.7897,21.0276,113900.0],["2007-07-12",21.1956,21.8184,21.1956,21.8184,131100.0],["2007-07-13",21.6644,21.7974,21.3705,21.4755,113400.0],["2007-07-16",21.3635,21.4965,21.0906,21.2096,273300.0],["2007-07-17",21.2865,22.0143,21.2865,21.9023,188500.0],["2007-07-18",21.7624,21.8324,21.3915,21.7274,195400.0],["2007-07-19",21.9163,22.3502,21.8114,22.2452,203500.0],["2007-07-20",22.1962,22.1962,21.0276,21.3425,314500.0],["2007-07-23",21.5105,21.7344,21.3425,21.5525,223700.0],["2007-07-24",21.8743,21.8743,20.5028,20.6778,281900.0],["2007-07-25",20.8527,21.7064,20.8107,21.4475,410700.0],["2007-07-26",20.9227,21.3845,19.6281,20.2229,428700.0],["2007-07-27",20.111,20.4118,19.6561,19.6561,236700.0],["2007-07-30",19.6071,20.2859,19.4182,20.132,195400.0],["2007-07-31",20.4118,20.6358,19.859,19.866,205100.0],["2007-08-01",19.8101,20.4678,19.5931,20.083,291900.0],["2007-08-02",20.1669,20.1669,19.6421,19.901,332400.0],["2007-08-03",19.929,20.02,18.9354,18.9983,332700.0],["2007-08-06",19.5931,19.5931,18.7674,19.3412,373700.0],["2007-08-07",19.2712,19.5232,18.9773,19.2922,311600.0],["2007-08-08",19.8171,19.8171,16.0244,19.2433,785300.0],["2007-08-09",19.7681,20.7617,16.4512,17.8018,772500.0],["2007-08-10",18.0747,21.5594,18.0257,20.9437,820800.0],["2007-08-13",22.4276,22.737,19.8325,20.8382,687900.0],["2007-08-14",21.0984,21.8368,19.6426,19.7833,583900.0],["2007-08-15",19.8606,21.1687,19.0026,19.1433,605700.0],["2007-08-16",19.1573,19.8676,18.4822,19.8395,636500.0],["2007-08-17",19.8395,21.7454,19.8395,20.1138,551000.0],["2007-08-20",20.2755,21.1546,20.2755,21.0492,375200.0],["2007-08-21",21.021,21.1898,20.6694,20.8382,414000.0],["2007-08-22",20.9859,21.8087,20.9859,21.7384,319300.0],["2007-08-23",21.879,22.4206,21.3797,21.9775,415500.0],["2007-08-24",22.0759,22.4698,21.8017,22.4698,377700.0],["2007-08-27",22.3995,22.6737,22.0549,22.4557,272100.0],["2007-08-28",22.4346,22.4627,21.6751,21.7735,471800.0],["2007-08-29",21.8087,22.4557,21.6258,22.1744,421800.0],["2007-08-30",21.7735,22.1603,21.661,21.9072,388900.0],["2007-08-31",22.294,22.7089,22.083,22.4909,177700.0],["2007-09-04",22.6315,23.1942,22.3643,22.9761,232000.0],["2007-09-05",22.7652,22.9058,21.879,21.879,349900.0],["2007-09-06",21.9916,22.4628,21.6469,21.9986,264100.0],["2007-09-07",21.4078,21.4782,20.5991,20.7749,397400.0],["2007-09-10",22.9972,22.9972,20.7116,21.4008,604400.0],["2007-09-11",21.4992,21.8368,21.007,21.7524,330600.0],["2007-09-12",21.661,21.9423,20.6834,20.8733,481400.0],["2007-09-13",21.014,21.2179,20.6061,20.8311,293500.0],["2007-09-14",20.6553,21.3305,20.4725,21.2953,253800.0],["2007-09-17",21.1195,21.3164,20.5991,20.7045,483600.0],["2007-09-18",20.8593,22.6456,20.8593,22.5049,338300.0],["2007-09-19",22.8074,23.3911,22.5682,22.7511,459200.0],["2007-09-20",22.6386,22.7511,21.6329,21.8017,266500.0],["2007-09-21",21.6821,22.8636,21.6821,21.9494,347500.0],["2007-09-24",21.9072,22.09,20.9788,21.4289,235000.0],["2007-09-25",21.2742,21.7032,21.014,21.5836,151200.0],["2007-09-26",21.9001,22.3784,21.4289,22.2447,453900.0],["2007-09-27",22.3924,22.4838,22.0126,22.097,158800.0],["2007-09-28",22.1603,22.4768,21.5696,21.6821,244300.0],["2007-10-01",21.8298,22.8566,21.5907,22.4346,224200.0],["2007-10-02",22.4979,22.8777,22.1674,22.8144,201200.0],["2007-10-03",22.6386,22.7863,21.4711,21.6329,283100.0],["2007-10-04",21.7665,21.879,21.5274,21.7243,202000.0],["2007-10-05",22.1252,22.9269,22.0689,22.512,313300.0],["2007-10-08",22.5542,22.7089,21.6329,22.0267,319700.0],["2007-10-09",22.0478,22.4346,21.872,22.1674,324200.0],["2007-10-10",22.2096,22.6737,22.0759,22.5401,232400.0],["2007-10-11",22.6104,22.6104,21.1687,21.5555,455900.0],["2007-10-12",21.6258,22.2307,21.5274,22.09,153600.0],["2007-10-15",21.9353,21.9634,21.2883,21.7032,258000.0],["2007-10-16",21.7384,22.1885,21.4782,21.4782,220800.0],["2007-10-17",21.7595,21.7946,20.9366,21.1828,244600.0],["2007-10-18",21.0984,21.8368,21.0351,21.2953,209700.0],["2007-10-19",21.2461,21.4641,20.0505,20.0505,348200.0],["2007-10-22",19.6989,21.0914,19.6989,20.8874,373800.0],["2007-10-23",21.45,22.7581,21.45,22.6737,560000.0],["2007-10-24",22.4698,23.1871,22.1603,22.8355,458300.0],["2007-10-25",23.166,23.2082,22.512,23.0676,358300.0],["2007-10-26",23.5599,23.5599,22.8425,23.4825,284800.0],["2007-10-29",23.5599,24.017,23.5599,23.9396,261500.0],["2007-10-30",23.9115,24.2139,23.3348,23.7779,333400.0],["2007-10-31",23.8341,25.093,23.7568,24.9313,417100.0],["2007-11-01",24.3124,24.7203,23.2504,23.4333,538500.0],["2007-11-02",23.7849,24.1154,22.9902,23.5528,303200.0],["2007-11-05",23.5036,23.9115,22.9691,23.6232,327400.0],["2007-11-06",23.7498,23.9045,23.4262,23.799,315100.0],["2007-11-07",23.5528,23.6161,22.8847,23.2434,336300.0],["2007-11-08",23.4051,23.6583,22.8214,23.5036,339400.0],["2007-11-09",23.3911,23.3981,22.4416,22.5471,300400.0],["2007-11-12",22.5682,22.9129,21.7313,21.8861,320300.0],["2007-11-13",22.5504,22.5504,21.5327,21.8649,277600.0],["2007-11-14",21.8719,22.5503,21.7306,22.2889,411300.0],["2007-11-15",21.9709,22.2323,21.2854,21.462,266200.0],["2007-11-16",21.5751,21.5751,20.3172,20.72,467100.0],["2007-11-19",20.5363,20.5363,19.8932,20.1264,222800.0],["2007-11-20",19.9639,20.7412,19.872,20.3172,410900.0],["2007-11-21",20.1052,20.3172,19.8861,19.8861,244900.0],["2007-11-23",20.084,21.0451,20.084,20.826,94400.0],["2007-11-26",20.8048,20.819,19.8791,19.8791,315700.0],["2007-11-27",19.978,20.7907,19.9709,20.6352,278900.0],["2007-11-28",20.819,21.6811,20.819,21.5468,234300.0],["2007-11-29",21.5115,21.9638,21.1935,21.4832,334500.0],["2007-11-30",21.9567,22.1617,21.137,21.349,289000.0],["2007-12-03",20.9674,20.9886,20.2677,20.4868,640800.0],["2007-12-04",20.2607,21.0946,20.1405,20.7978,285600.0],["2007-12-05",21.1582,21.356,20.8119,21.0522,265000.0],["2007-12-06",21.0663,22.1687,21.0663,22.1475,243700.0],["2007-12-07",22.1687,22.1687,21.455,21.5892,235500.0],["2007-12-10",21.5893,21.5963,21.1299,21.4338,196000.0],["2007-12-11",21.4974,21.5186,20.19,20.3314,344400.0],["2007-12-12",20.9391,21.2006,20.1759,20.607,293000.0],["2007-12-13",20.3879,21.3136,20.2748,21.2359,211400.0],["2007-12-14",20.9886,21.2006,20.5434,20.5716,246400.0],["2007-12-17",20.2889,20.5858,20.1052,20.1476,380600.0],["2007-12-18",20.4303,20.9956,20.0628,20.9886,234300.0],["2007-12-19",21.031,21.6316,20.7554,21.561,265900.0],["2007-12-20",21.561,21.7659,21.1652,21.561,323800.0],["2007-12-21",21.9214,22.1829,21.5256,21.9779,603200.0],["2007-12-24",22.0839,22.2606,21.9073,21.985,133700.0],["2007-12-26",21.8649,22.4585,21.8649,22.091,270700.0],["2007-12-27",22.0557,22.0839,20.6211,20.6211,291000.0],["2007-12-28",20.6423,21.5115,20.6423,20.72,258500.0],["2007-12-31",20.7483,20.8967,20.2677,20.508,233200.0],["2008-01-02",20.4585,20.6423,19.4339,19.4692,438100.0],["2008-01-03",19.6105,20.1405,19.5681,19.5681,293500.0],["2008-01-04",19.342,19.554,18.607,18.6777,302900.0],["2008-01-07",18.7978,19.3985,18.5576,19.0098,362000.0],["2008-01-08",19.0947,19.3349,18.0276,18.1053,313300.0],["2008-01-09",18.0346,18.4516,17.5965,18.3173,299300.0],["2008-01-10",18.0205,18.5434,17.6742,18.2396,289000.0],["2008-01-11",18.0417,18.395,17.5965,17.7378,263700.0],["2008-01-14",17.8933,18.4374,17.4693,18.0912,327500.0],["2008-01-15",17.8721,18.0982,17.6671,18.0417,273300.0],["2008-01-16",18.0205,18.4021,17.4763,17.7307,330100.0],["2008-01-17",17.8297,17.8297,15.8086,15.8298,656700.0],["2008-01-18",15.8368,17.0029,15.5824,16.9605,733700.0],["2008-01-22",15.9428,18.2466,15.7591,17.1301,723500.0],["2008-01-23",17.6247,20.2678,16.9605,19.5893,1087900.0],["2008-01-24",19.6883,20.3172,19.5469,19.9215,680700.0],["2008-01-25",20.1688,20.8755,19.5328,19.7872,558700.0],["2008-01-28",19.7024,20.713,19.5681,20.6776,326100.0],["2008-01-29",20.8472,21.0451,20.1123,20.1264,423500.0],["2008-01-30",20.0204,21.3419,19.8861,20.4515,341100.0],["2008-01-31",20.084,21.6387,20.0769,21.3066,426900.0],["2008-02-01",21.3066,21.6811,20.5363,21.4479,486100.0],["2008-02-04",21.4338,21.4338,20.5999,21.2006,274700.0],["2008-02-05",20.6564,21.038,19.8932,19.9992,340100.0],["2008-02-06",20.2395,20.72,19.9073,20.0204,282800.0],["2008-02-07",19.9497,20.8684,19.9003,20.6564,444900.0],["2008-02-08",20.5646,20.7978,19.9285,20.1052,288400.0],["2008-02-11",19.9285,20.3313,19.8013,20.2253,429600.0],["2008-02-12",20.2889,20.4585,19.5187,19.7519,412000.0],["2008-02-13",20.0219,21.4357,20.0219,21.3292,358900.0],["2008-02-14",21.3363,21.4073,20.2279,20.4695,391200.0],["2008-02-15",20.3132,20.5903,19.3398,19.6666,301500.0],["2008-02-19",19.894,20.2776,19.7021,19.965,300700.0],["2008-02-20",19.8655,21.0237,19.6808,20.9384,420100.0],["2008-02-21",21.1302,21.45,20.4339,20.7608,448700.0],["2008-02-22",20.8318,21.1587,20.235,21.0237,323800.0],["2008-02-25",21.0734,21.315,20.5476,21.2652,426000.0],["2008-02-26",20.846,21.3931,20.7608,21.0521,381400.0],["2008-02-27",20.7821,21.0379,20.4268,21.0308,340600.0],["2008-02-28",20.6755,20.9881,20.1,20.2563,504000.0],["2008-02-29",19.9792,20.4411,19.4606,19.6382,372800.0],["2008-03-03",19.4392,20.3984,19.2332,20.1924,368000.0],["2008-03-04",19.9437,20.1213,19.2474,19.7092,426300.0],["2008-03-05",19.8869,20.0361,19.3753,19.6311,244600.0],["2008-03-06",19.4819,19.9508,19.3966,19.6169,380900.0],["2008-03-07",19.4392,20.0645,19.2829,19.8584,318900.0],["2008-03-10",19.8869,19.8869,18.7287,18.8282,384700.0],["2008-03-11",18.5298,19.5671,18.2385,19.29,977300.0],["2008-03-12",19.0627,19.4463,18.5511,18.6364,383000.0],["2008-03-13",18.4517,19.8442,18.1603,19.5174,353600.0],["2008-03-14",19.7377,19.7377,18.4659,18.8993,452600.0],["2008-03-17",18.3309,19.9224,18.1248,19.4677,539100.0],["2008-03-18",19.9721,21.0521,19.5529,20.846,790500.0],["2008-03-19",20.9597,21.3576,20.2563,20.4695,451900.0],["2008-03-20",20.3487,21.3576,20.0574,20.8176,1106000.0],["2008-03-24",20.9881,21.7057,20.8816,21.585,610000.0],["2008-03-25",21.5778,21.7981,21.2581,21.7413,316900.0],["2008-03-26",21.5921,21.6844,21.1373,21.4571,391400.0],["2008-03-27",21.5423,21.7271,21.1373,21.3363,327500.0],["2008-03-28",21.4073,21.5779,20.7537,20.8531,313000.0],["2008-03-31",20.9597,21.6915,20.6258,21.2368,316400.0],["2008-04-01",21.4642,22.1818,21.1231,22.1818,376800.0],["2008-04-02",22.061,22.5868,21.9828,22.2741,310400.0],["2008-04-03",22.0468,22.6507,21.997,22.1178,462900.0],["2008-04-04",22.0894,22.7289,21.7626,22.2741,475900.0],["2008-04-07",22.2315,22.7786,22.1107,22.3239,387300.0],["2008-04-08",22.1889,22.8567,22.1889,22.8283,529100.0],["2008-04-09",22.8425,22.8781,21.3008,21.3576,414000.0],["2008-04-10",21.3576,21.7697,21.1018,21.4642,541100.0],["2008-04-11",21.251,21.3363,20.7821,20.8176,249400.0],["2008-04-14",20.8531,21.1302,20.8034,20.8958,222500.0],["2008-04-15",21.0805,21.1871,20.7821,21.18,189400.0],["2008-04-16",21.4144,22.1676,21.3434,22.1249,189900.0],["2008-04-17",22.0965,22.1818,21.6773,21.7341,203600.0],["2008-04-18",22.1676,22.3736,22.0894,22.2315,246400.0],["2008-04-21",22.0255,22.6294,22.0255,22.5512,254600.0],["2008-04-22",22.8425,22.8425,21.6915,22.0681,352200.0],["2008-04-23",22.0681,22.7644,21.9757,22.7289,374000.0],["2008-04-24",22.6436,22.6507,19.1337,19.6453,1629200.0],["2008-04-25",19.894,19.894,18.3735,18.7998,877400.0],["2008-04-28",18.7501,19.2474,18.5866,19.0556,900400.0],["2008-04-29",18.8637,18.8637,17.4996,17.5706,812500.0],["2008-04-30",17.592,17.9188,17.0449,17.1657,688900.0],["2008-05-01",17.2154,17.322,16.917,17.258,566500.0],["2008-05-02",17.3717,18.2882,17.2296,18.2243,656100.0],["2008-05-05",18.0822,18.3238,17.8051,17.8619,675200.0],["2008-05-06",18.0538,18.0893,17.5493,17.8122,364100.0],["2008-05-07",17.7625,18.0538,17.4427,17.4783,287800.0],["2008-05-08",17.5706,17.7767,17.2722,17.5635,256200.0],["2008-05-09",17.5635,17.9188,17.2438,17.8761,242800.0],["2008-05-12",18.4659,19.3256,18.2882,19.1337,476700.0],["2008-05-13",19.2338,19.3624,18.9337,19.1337,374800.0],["2008-05-14",19.0909,19.7053,18.8122,19.2338,341500.0],["2008-05-15",19.0051,19.7482,18.898,19.6767,258900.0],["2008-05-16",19.8768,19.8768,19.1052,19.5767,328800.0],["2008-05-19",19.4338,19.9268,19.3409,19.6839,304100.0],["2008-05-20",19.5553,19.7696,19.1909,19.5553,347400.0],["2008-05-21",19.5553,19.7696,18.9908,19.0409,471100.0],["2008-05-22",19.2909,19.5696,18.8265,19.1409,296200.0],["2008-05-23",18.9122,19.1337,18.7408,19.0051,221800.0],["2008-05-27",18.948,19.2266,18.6908,18.9051,302600.0],["2008-05-28",19.0194,19.2766,18.7979,19.2123,191400.0],["2008-05-29",19.2981,19.7053,19.2195,19.491,335200.0],["2008-05-30",19.4695,19.8411,19.2766,19.6982,319700.0],["2008-06-02",19.6839,19.9697,19.3909,19.9339,421500.0],["2008-06-03",19.9697,20.1483,19.0909,19.5053,568800.0],["2008-06-04",19.4695,19.541,19.1837,19.4624,306900.0],["2008-06-05",19.4624,19.8768,19.3481,19.8554,300800.0],["2008-06-06",19.6482,19.7482,19.3195,19.5767,404800.0],["2008-06-09",19.4838,19.4838,19.0266,19.2766,385500.0],["2008-06-10",19.098,19.4195,18.705,19.2052,455800.0],["2008-06-11",19.1194,19.3624,18.8622,18.8765,285300.0],["2008-06-12",18.9694,19.3695,18.7693,19.1623,317900.0],["2008-06-13",19.4267,19.9911,19.2695,19.9482,269900.0],["2008-06-16",19.9625,20.234,19.5767,20.034,352700.0],["2008-06-17",20.034,20.034,19.2981,19.3838,362100.0],["2008-06-18",19.3266,19.4124,18.8051,18.9123,333100.0],["2008-06-19",18.9551,19.3195,18.8122,19.0409,430600.0],["2008-06-20",18.9551,19.1266,18.6265,19.0194,454800.0],["2008-06-23",19.1194,19.1266,18.7622,18.8837,205200.0],["2008-06-24",18.7193,18.8336,18.1549,18.1549,320900.0],["2008-06-25",18.1192,18.4193,18.112,18.3478,370200.0],["2008-06-26",18.0763,18.2764,17.5333,17.6119,358000.0],["2008-06-27",17.7191,17.8691,17.2904,17.519,737700.0],["2008-06-30",17.519,17.7548,17.2404,17.2689,269300.0],["2008-07-01",17.0618,17.3118,16.6759,17.0189,478900.0],["2008-07-02",16.9689,17.0617,16.5116,16.6331,342200.0],["2008-07-03",16.6473,16.976,16.383,16.6116,151200.0],["2008-07-07",16.7402,17.1618,16.6616,16.7974,292100.0],["2008-07-08",16.7902,17.7834,16.6974,17.7405,337100.0],["2008-07-09",17.5404,17.6405,16.6402,16.6759,315200.0],["2008-07-10",16.6902,16.926,16.5402,16.826,329100.0],["2008-07-11",16.6331,17.319,16.3758,17.1618,348100.0],["2008-07-14",17.4547,17.4619,16.876,17.2332,181500.0],["2008-07-15",17.0617,18.8408,16.9403,18.0906,445600.0],["2008-07-16",18.2335,18.2549,17.8334,18.0549,457600.0],["2008-07-17",18.0906,18.2692,17.619,18.2121,419800.0],["2008-07-18",18.2335,18.7193,18.0834,18.3264,234000.0],["2008-07-21",18.3621,18.4907,17.9406,18.2263,203000.0],["2008-07-22",18.1692,19.2409,18.0191,19.2123,360600.0],["2008-07-23",19.3409,19.4624,19.1051,19.2123,218300.0],["2008-07-24",19.2123,19.4195,18.6265,18.705,253500.0],["2008-07-25",18.8694,19.8411,18.8694,19.6196,280000.0],["2008-07-28",19.5767,19.6696,19.1052,19.2195,305900.0],["2008-07-29",19.2909,20.134,19.2552,20.0268,256400.0],["2008-07-30",19.9411,20.4555,19.8839,20.2626,291900.0],["2008-07-31",20.0268,20.0268,19.0623,19.0909,369200.0],["2008-08-01",19.1052,19.6267,18.7193,19.1837,397700.0],["2008-08-04",19.2123,19.4553,18.7122,19.098,182500.0],["2008-08-05",19.3338,19.9768,19.3338,19.9411,208200.0],["2008-08-06",19.9054,20.2197,19.3981,20.0769,207700.0],["2008-08-07",19.8839,19.9339,18.3907,18.8337,643100.0],["2008-08-08",18.8265,21.663,18.8265,21.0128,1281800.0],["2008-08-11",21.07,22.1703,20.8128,21.9774,610800.0],["2008-08-12",21.863,22.0488,21.2129,21.2772,547000.0],["2008-08-13",21.3131,22.103,21.1048,22.0455,459700.0],["2008-08-14",21.9019,22.2035,21.4064,21.708,367100.0],["2008-08-15",21.9019,22.3328,21.5213,21.9378,295900.0],["2008-08-18",22.0886,22.4692,21.7798,21.8947,367500.0],["2008-08-19",21.7583,21.9881,21.0402,21.2628,237600.0],["2008-08-20",21.2125,21.6937,20.954,21.629,198200.0],["2008-08-21",21.0761,21.866,21.0761,21.428,234500.0],["2008-08-22",21.5644,22.2107,21.5141,22.0312,290900.0],["2008-08-25",21.866,21.866,20.7673,21.1479,382600.0],["2008-08-26",21.1336,21.2197,20.3508,20.674,339800.0],["2008-08-27",20.6381,21.1407,20.6381,20.9827,244300.0],["2008-08-28",21.1407,21.5788,21.1407,21.5357,347600.0],["2008-08-29",21.4926,21.5716,20.8104,20.9038,306000.0],["2008-09-02",21.3777,21.3777,20.3795,20.595,363600.0],["2008-09-03",20.5232,20.8176,20.2431,20.4873,588500.0],["2008-09-04",20.2647,20.4801,19.5107,19.841,284200.0],["2008-09-05",19.762,20.1857,19.6327,20.0133,309900.0],["2008-09-08",20.5447,20.9899,20.5016,20.9038,356000.0],["2008-09-09",21.0474,21.2915,20.358,20.3867,426700.0],["2008-09-10",20.6237,21.0617,20.2503,20.9253,354900.0],["2008-09-11",20.7314,21.4782,20.2575,21.4639,301300.0],["2008-09-12",21.2987,21.5788,20.9684,21.4208,229600.0],["2008-09-15",20.875,21.428,20.1857,20.3508,234900.0],["2008-09-16",19.9774,21.4854,19.9774,21.4854,471300.0],["2008-09-17",20.9684,21.2341,20.0133,20.4298,596600.0],["2008-09-18",20.7099,21.0402,17.8303,19.5107,789600.0],["2008-09-19",19.6686,21.5285,18.2324,21.0115,1021600.0],["2008-09-22",21.0402,21.2054,20.1569,20.2216,341600.0],["2008-09-23",20.1857,20.8679,19.9631,20.1282,339100.0],["2008-09-24",20.2072,20.3149,19.5753,19.6112,314400.0],["2008-09-25",19.7548,20.6955,19.7189,20.2934,232600.0],["2008-09-26",19.762,20.0061,19.2234,19.7117,375600.0],["2008-09-29",19.3383,19.3383,17.7082,18.1606,487600.0],["2008-09-30",18.4263,19.4029,18.2324,19.3383,391400.0],["2008-10-01",19.1732,19.2306,18.1606,18.412,235300.0],["2008-10-02",18.3042,18.3761,16.8752,17.4282,416100.0],["2008-10-03",17.6651,18.7064,17.2846,17.4066,488500.0],["2008-10-06",17.1409,18.3043,16.5162,18.096,513800.0],["2008-10-07",18.1104,18.2971,16.6167,16.6455,450100.0],["2008-10-08",16.4085,17.6795,16.229,16.6957,467100.0],["2008-10-09",16.8537,17.0907,15.8196,15.8196,693800.0],["2008-10-10",14.9867,17.8949,14.3906,17.5287,901300.0],["2008-10-13",18.1822,18.2971,17.1912,18.2396,285900.0],["2008-10-14",18.3832,18.8141,16.5018,17.1768,327200.0],["2008-10-15",17.1122,17.1122,15.597,15.597,542000.0],["2008-10-16",15.7191,16.2146,14.6491,16.1284,696700.0],["2008-10-17",15.4965,16.8537,14.9866,15.5539,822400.0],["2008-10-20",15.2954,16.1356,15.2452,16.0207,378700.0],["2008-10-21",15.7622,16.0207,14.9651,15.0728,598800.0],["2008-10-22",14.6707,14.7784,14.1752,14.4409,661900.0],["2008-10-23",14.5414,14.9795,13.5792,14.4481,559800.0],["2008-10-24",13.4571,14.405,13.3566,13.5648,674000.0],["2008-10-27",13.4858,14.2614,12.7534,12.7534,581000.0],["2008-10-28",12.8036,13.8808,12.5954,13.8377,648900.0],["2008-10-29",14.1896,14.4984,13.3279,13.5792,407700.0],["2008-10-30",13.7013,14.3619,13.7013,14.1465,300300.0],["2008-10-31",14.0459,15.0728,13.809,14.4983,564800.0],["2008-11-03",14.4768,14.5845,14.0388,14.3188,452600.0],["2008-11-04",14.3978,14.4265,13.73,14.168,303200.0],["2008-11-05",13.9885,14.1752,13.4858,13.5576,242800.0],["2008-11-06",13.4499,13.651,13.0837,13.0837,259600.0],["2008-11-07",13.2489,13.7156,13.0693,13.5002,222800.0],["2008-11-10",13.9023,13.9167,12.7821,12.9329,176900.0],["2008-11-11",12.7606,13.335,12.6457,12.739,304900.0],["2008-11-12",12.6376,12.978,12.4638,12.4711,407900.0],["2008-11-13",12.4711,13.2315,11.602,13.2098,485400.0],["2008-11-14",12.8839,13.1229,11.8844,11.8844,328400.0],["2008-11-17",11.7975,12.5724,11.6382,12.1089,336300.0],["2008-11-18",12.1741,12.2828,11.0154,11.7251,477300.0],["2008-11-19",11.7179,11.8482,10.6677,10.6822,346500.0],["2008-11-20",10.5808,11.5947,10.4722,10.7691,532100.0],["2008-11-21",10.9719,11.5223,10.226,11.4571,381700.0],["2008-11-24",11.6672,12.2393,11.0805,12.0872,392900.0],["2008-11-25",12.2103,12.3914,11.7686,12.2755,254500.0],["2008-11-26",12.1017,13.4487,11.812,13.4415,258900.0],["2008-11-28",13.3836,13.8036,13.1591,13.8036,124200.0],["2008-12-01",13.3474,13.7095,11.8337,11.9206,313300.0],["2008-12-02",12.0945,12.5362,11.841,12.4566,341800.0],["2008-12-03",12.0872,13.2242,12.0003,12.9056,348400.0],["2008-12-04",12.7245,13.2315,12.0003,12.4638,303800.0],["2008-12-05",12.2321,12.8259,11.812,12.6159,414800.0],["2008-12-08",13.0142,14.2599,12.9346,13.724,396900.0],["2008-12-09",13.5067,14.2961,12.9635,13.1446,330400.0],["2008-12-10",13.2098,13.6081,13.0432,13.3981,351900.0],["2008-12-11",13.2605,13.6081,12.4204,12.5869,287700.0],["2008-12-12",12.2828,13.2532,11.9713,13.2025,244200.0],["2008-12-15",13.2387,13.4343,12.5797,12.8694,219700.0],["2008-12-16",13.1084,14.0861,13.0722,14.0499,306700.0],["2008-12-17",13.6081,13.9847,13.2677,13.8326,476200.0],["2008-12-18",13.8036,13.8036,12.7245,13.1446,433200.0],["2008-12-19",13.3763,13.7602,13.3691,13.5646,609200.0],["2008-12-22",13.6008,13.7095,13.0794,13.5574,408400.0],["2008-12-23",13.5646,13.7457,12.7535,13.0432,326600.0],["2008-12-24",13.1011,13.5719,13.0939,13.456,92200.0],["2008-12-26",13.5791,13.9412,13.5791,13.9267,190700.0],["2008-12-29",13.8471,13.9267,13.1808,13.3474,218300.0],["2008-12-30",13.4705,13.905,13.3401,13.876,168100.0],["2008-12-31",13.8543,14.0426,13.6733,13.7022,386400.0],["2009-01-02",13.7602,14.7523,13.4487,14.5713,344100.0],["2009-01-05",14.5133,14.5858,14.1585,14.354,367600.0],["2009-01-06",14.4409,14.8392,14.4409,14.593,442700.0],["2009-01-07",14.3902,14.5206,14.0499,14.1512,389600.0],["2009-01-08",14.0643,14.0643,13.2532,13.4705,438400.0],["2009-01-09",13.5139,13.7095,12.9201,13.0359,251100.0],["2009-01-12",13.0432,13.2822,12.6738,12.768,301100.0],["2009-01-13",12.7535,13.1011,12.5,12.9201,291300.0],["2009-01-14",12.7245,12.9418,12.2465,12.3479,498300.0],["2009-01-15",12.2393,13.0794,11.9931,12.9346,554300.0],["2009-01-16",13.0215,13.0722,12.3986,12.9128,345300.0],["2009-01-20",12.6956,12.9635,12.051,12.08,398300.0],["2009-01-21",12.29,12.8549,12.0076,12.797,515000.0],["2009-01-22",12.5,12.6304,11.841,12.1886,406700.0],["2009-01-23",11.9713,12.2972,11.5513,11.9713,422200.0],["2009-01-26",12.1958,13.8398,12.1814,12.5869,898700.0],["2009-01-27",12.6014,12.7897,12.0293,12.2465,458400.0],["2009-01-28",12.3769,12.6087,12.1089,12.261,533500.0],["2009-01-29",12.1234,12.2103,11.7323,11.8627,322600.0],["2009-01-30",11.8193,11.9496,11.3268,11.4354,316800.0],["2009-02-02",11.095,11.4789,11.0371,11.4137,363500.0],["2009-02-03",11.5658,12.0582,11.2906,11.9641,536700.0],["2009-02-04",11.8193,12.3117,11.8193,11.9424,529200.0],["2009-02-05",11.8917,12.3045,11.7541,12.1162,400200.0],["2009-02-06",12.0727,12.8042,12.0076,12.6231,293500.0],["2009-02-09",12.558,12.9997,12.3986,12.9056,266400.0],["2009-02-10",12.7825,13.0142,12.3697,12.4711,488200.0],["2009-02-11",12.7048,12.9313,12.3395,12.5879,350800.0],["2009-02-12",12.3542,12.8363,12.3249,12.7633,289300.0],["2009-02-13",12.8144,13.019,12.3688,12.4491,287500.0],["2009-02-17",11.9669,12.5149,11.8208,12.303,518100.0],["2009-02-18",12.3907,12.4637,11.8647,12.1058,378500.0],["2009-02-19",12.0985,12.4126,11.9889,12.0765,356700.0],["2009-02-20",11.8501,12.3176,11.7332,12.0181,436800.0],["2009-02-23",12.0838,12.0838,11.4044,11.5944,421400.0],["2009-02-24",11.7843,12.0619,11.5067,11.9743,473800.0],["2009-02-25",11.7843,11.9596,11.4628,11.6674,563200.0],["2009-02-26",11.7551,11.9596,11.6455,11.6893,327900.0],["2009-02-27",11.5432,12.1277,11.4702,11.777,494300.0],["2009-03-02",11.5505,11.7697,11.4044,11.5213,707300.0],["2009-03-03",11.6674,11.9231,11.5067,11.6528,704300.0],["2009-03-04",11.8281,12.2007,11.7332,11.9231,530900.0],["2009-03-05",11.7697,11.8062,11.1268,11.4482,649600.0],["2009-03-06",11.514,11.777,10.6884,10.9368,912700.0],["2009-03-09",10.7688,11.1779,10.7396,11.0172,605700.0],["2009-03-10",11.324,11.9743,11.3021,11.9596,465600.0],["2009-03-11",12.0035,12.3615,11.872,12.0619,522500.0],["2009-03-12",12.0035,12.2153,11.5578,12.1131,513200.0],["2009-03-13",12.2153,12.2446,11.872,12.0473,443900.0],["2009-03-16",12.1058,12.2811,11.7989,11.8427,509800.0],["2009-03-17",11.8647,12.3176,11.6893,12.3176,506400.0],["2009-03-18",12.303,13.0044,12.0035,12.9167,468900.0],["2009-03-19",13.0555,13.1286,12.3834,12.5953,397300.0],["2009-03-20",12.6318,12.7268,12.0692,12.2007,349100.0],["2009-03-23",12.5003,12.9678,12.3103,12.9678,395500.0],["2009-03-24",12.7414,12.9386,12.5953,12.6902,424200.0],["2009-03-25",12.7852,13.1505,12.2811,12.7998,325900.0],["2009-03-26",12.8656,13.2016,12.7122,13.187,554600.0],["2009-03-27",12.8875,13.114,12.5733,12.8583,482100.0],["2009-03-30",12.5003,12.5003,12.04,12.2738,335700.0],["2009-03-31",12.398,12.493,12.0619,12.3249,403400.0],["2009-04-01",12.1423,12.4418,11.872,12.4053,281200.0],["2009-04-02",12.7121,13.5815,12.4345,13.2089,1017300.0],["2009-04-03",13.1213,13.5815,13.0263,13.5158,354800.0],["2009-04-06",13.3989,13.472,13.0701,13.2528,631200.0],["2009-04-07",13.1286,13.1432,12.5003,12.7048,590800.0],["2009-04-08",12.7633,12.9678,12.5952,12.9021,498600.0],["2009-04-09",13.2382,14.1222,13.2163,14.0637,604400.0],["2009-04-13",13.9176,13.9176,13.3185,13.5961,441600.0],["2009-04-14",13.4281,13.6035,13.3697,13.5231,454100.0],["2009-04-15",13.3916,13.7277,13.2966,13.713,374900.0],["2009-04-16",13.7788,14.0345,13.5231,13.9322,551200.0],["2009-04-17",13.9834,14.4363,13.8811,14.3194,442500.0],["2009-04-20",14.0418,14.0418,13.6546,13.7204,393800.0],["2009-04-21",13.6254,14.1441,13.5158,14.1076,353500.0],["2009-04-22",13.8519,14.5751,13.7861,14.2025,446500.0],["2009-04-23",14.4655,16.0582,14.261,15.9559,958500.0],["2009-04-24",15.9925,16.3212,15.7879,16.1386,660800.0],["2009-04-27",15.8098,16.2774,15.576,15.8902,554500.0],["2009-04-28",15.7075,16.1678,15.6491,15.8463,349000.0],["2009-04-29",15.8756,16.8253,15.8756,16.6281,532800.0],["2009-04-30",16.7011,17.4975,16.4308,16.4381,575600.0],["2009-05-01",16.4454,16.5039,16.124,16.3139,274200.0],["2009-05-04",16.4235,16.6208,16.3797,16.6208,484700.0],["2009-05-05",16.4746,16.6573,15.9486,16.2628,257600.0],["2009-05-06",16.4381,16.4893,15.7148,16.0728,274400.0],["2009-05-07",16.2336,16.3651,15.3642,15.6272,305300.0],["2009-05-08",15.9194,16.3358,15.6199,16.0874,515400.0],["2009-05-11",15.7002,16.1386,15.6199,15.7733,262200.0],["2009-05-12",15.8244,16.0217,15.1158,15.2619,293300.0],["2009-05-13",15.0853,15.0926,14.3715,14.5334,411300.0],["2009-05-14",14.6364,14.9087,14.3053,14.5187,256700.0],["2009-05-15",14.4819,14.8792,14.4377,14.629,253000.0],["2009-05-18",14.7762,15.0264,14.6806,14.8866,245600.0],["2009-05-19",14.9234,15.1,14.6806,14.8866,300500.0],["2009-05-20",15.0043,15.3281,14.7321,14.7909,268800.0],["2009-05-21",14.6511,14.8866,14.4304,14.8204,400000.0],["2009-05-22",14.8719,15.0264,14.4745,14.5113,258900.0],["2009-05-26",14.4083,15.1662,14.4083,15.0558,245600.0],["2009-05-27",14.9896,15.284,14.6805,14.7173,222500.0],["2009-05-28",14.8866,15.2324,14.342,14.7689,281100.0],["2009-05-29",14.8498,15.284,14.7836,15.284,356300.0],["2009-06-01",15.5194,16.3657,15.4753,16.2921,272600.0],["2009-06-02",16.2627,16.9764,15.9904,16.8146,265400.0],["2009-06-03",16.6895,16.7851,15.9462,16.1817,351200.0],["2009-06-04",16.27,16.27,15.9315,16.0051,311700.0],["2009-06-05",16.1449,16.2259,15.6519,15.8138,286600.0],["2009-06-08",15.8653,15.8653,15.4679,15.5562,256300.0],["2009-06-09",15.7623,15.8579,15.6445,15.674,289900.0],["2009-06-10",15.8211,15.8579,15.0853,15.4385,206300.0],["2009-06-11",15.4385,15.6225,15.284,15.306,211100.0],["2009-06-12",15.2251,15.4385,15.1368,15.3207,259300.0],["2009-06-15",15.3428,15.4458,14.7247,14.8939,252400.0],["2009-06-16",15.019,15.0264,14.629,14.6585,208400.0],["2009-06-17",14.71,14.71,14.3936,14.4966,324500.0],["2009-06-18",14.5187,14.916,14.2832,14.7762,204000.0],["2009-06-19",14.9822,15.0338,14.4009,14.5481,289100.0],["2009-06-22",14.4524,14.5628,14.1728,14.1728,228400.0],["2009-06-23",14.239,14.32,14.0698,14.1286,162600.0],["2009-06-24",14.1875,14.5702,14.1434,14.2317,162400.0],["2009-06-25",14.1654,14.526,13.9962,14.526,185900.0],["2009-06-26",14.4745,14.6438,14.3641,14.6364,602500.0],["2009-06-29",14.4598,14.71,14.3936,14.5481,141100.0],["2009-06-30",14.5996,14.7321,14.4524,14.4966,233100.0],["2009-07-01",14.5628,14.8792,14.4966,14.6658,242100.0],["2009-07-02",14.4009,14.4009,14.0477,14.0477,215700.0],["2009-07-06",13.8564,13.9888,13.7975,13.93,297500.0],["2009-07-07",13.93,13.9373,13.6577,13.6724,174300.0],["2009-07-08",13.7754,13.9373,13.4222,13.5988,295200.0],["2009-07-09",13.6724,13.8122,13.5179,13.5326,174500.0],["2009-07-10",13.4958,13.849,13.3265,13.8269,207600.0],["2009-07-13",13.8417,14.0624,13.3265,14.0403,263300.0],["2009-07-14",13.9741,14.32,13.9447,14.239,155900.0],["2009-07-15",14.4745,14.8277,14.3862,14.7909,168100.0],["2009-07-16",14.7541,15.1073,14.5775,15.0411,169200.0],["2009-07-17",15.0558,15.0632,14.8056,14.9013,203200.0],["2009-07-20",15.019,15.0779,14.7394,14.9896,190500.0],["2009-07-21",15.0853,15.1294,14.7762,15.0706,130400.0],["2009-07-22",14.9602,15.2619,14.9307,15.1809,95100.0],["2009-07-23",15.1294,15.983,15.0117,15.9021,233000.0],["2009-07-24",15.8138,16.0125,15.6519,15.9168,100700.0],["2009-07-27",15.9462,15.983,15.7402,15.9242,100600.0],["2009-07-28",15.8874,16.2406,15.7991,16.2038,210500.0],["2009-07-29",15.9315,16.2185,15.8579,15.961,186100.0],["2009-07-30",16.3068,16.557,16.1523,16.3878,189400.0],["2009-07-31",16.373,16.557,16.2185,16.2774,220000.0],["2009-08-03",16.4393,16.8072,16.1964,16.7925,246200.0],["2009-08-04",15.8653,16.1817,15.7476,16.1817,370500.0],["2009-08-05",16.1449,16.3657,15.7991,16.2332,287700.0],["2009-08-06",16.351,16.351,15.9315,16.1523,308200.0],["2009-08-07",16.3362,17.05,16.2553,16.7042,296500.0],["2009-08-10",16.5202,16.6821,16.1964,16.5791,207500.0],["2009-08-11",16.5423,16.6012,16.0934,16.1891,253500.0],["2009-08-12",16.2632,16.6188,16.1743,16.4336,246300.0],["2009-08-13",16.641,16.641,16.2335,16.3669,164700.0],["2009-08-14",16.2928,16.3002,15.7593,15.9372,196200.0],["2009-08-17",15.6186,15.8334,15.5371,15.5815,192500.0],["2009-08-18",15.7075,15.8705,15.6112,15.7149,179900.0],["2009-08-19",15.5593,15.7668,15.3815,15.6927,171900.0],["2009-08-20",15.7001,15.8927,15.5889,15.8557,115600.0],["2009-08-21",15.8557,16.3447,15.8557,16.2854,210800.0],["2009-08-24",16.3669,16.3669,16.1224,16.2854,180100.0],["2009-08-25",16.2928,16.4262,16.1002,16.1965,177100.0],["2009-08-26",16.1372,16.3002,15.9149,15.989,132700.0],["2009-08-27",16.0557,16.0557,15.6482,15.8927,298500.0],["2009-08-28",16.0113,16.0557,15.5445,15.6704,145900.0],["2009-08-31",15.5222,15.5222,15.2185,15.2851,278800.0],["2009-09-01",15.1518,15.5667,14.9221,14.9962,253800.0],["2009-09-02",14.9962,15.0777,14.7887,14.9369,120900.0],["2009-09-03",14.9443,15.0258,14.6998,14.9962,240200.0],["2009-09-04",15.0777,15.3074,14.848,15.3,158400.0],["2009-09-08",15.4704,15.5445,15.2555,15.5445,195900.0],["2009-09-09",15.5815,15.8927,15.4333,15.7149,110200.0],["2009-09-10",15.7149,15.8186,15.4556,15.6408,168500.0],["2009-09-11",15.6482,15.8038,15.5667,15.7742,97800.0],["2009-09-14",15.7001,15.9372,15.5,15.9372,88600.0],["2009-09-15",15.8631,16.0038,15.7371,15.7519,176200.0],["2009-09-16",15.789,16.0928,15.7001,16.0928,55700.0],["2009-09-17",16.115,16.3595,16.0853,16.2854,147600.0],["2009-09-18",16.315,16.4039,16.1298,16.3002,307100.0],["2009-09-21",16.1002,16.2483,15.9594,16.0038,127000.0],["2009-09-22",16.1668,16.1743,15.4926,15.8334,172100.0],["2009-09-23",15.826,16.0409,15.6482,15.6927,122600.0],["2009-09-24",15.7297,15.7593,15.4556,15.6112,114500.0],["2009-09-25",15.6408,15.6408,15.3592,15.5519,115200.0],["2009-09-28",15.6112,15.9668,15.5074,15.8631,126600.0],["2009-09-29",15.8853,16.0335,15.826,15.8482,278500.0],["2009-09-30",15.9075,15.9668,15.5,15.6778,270000.0],["2009-10-01",15.6704,15.6852,14.9962,15.0184,289500.0],["2009-10-02",14.8184,14.9221,14.559,14.5813,220300.0],["2009-10-05",14.5813,14.7072,14.196,14.2034,454400.0],["2009-10-06",14.2182,14.3664,14.0182,14.0775,552300.0],["2009-10-07",14.0108,14.1664,13.9293,14.0552,198500.0],["2009-10-08",14.2108,14.7443,14.1515,14.5516,307900.0],["2009-10-09",14.5146,14.559,14.3516,14.3812,206500.0],["2009-10-12",14.3516,14.6035,14.3516,14.522,302600.0],["2009-10-13",14.5442,14.5516,14.2775,14.5072,96800.0],["2009-10-14",14.6406,14.6702,14.4109,14.6554,248100.0],["2009-10-15",14.5961,14.7739,14.5887,14.7665,149700.0],["2009-10-16",14.6702,14.8851,14.6257,14.7591,161400.0],["2009-10-19",14.8554,15.137,14.7665,15.0851,193600.0],["2009-10-20",14.8851,15.6704,14.8851,15.2407,616500.0],["2009-10-21",15.174,16.0038,15.174,15.5963,411400.0],["2009-10-22",15.5371,15.626,15.1518,15.4704,251300.0],["2009-10-23",15.4481,15.463,14.9221,15.2777,362000.0],["2009-10-26",15.3667,15.7297,15.1666,15.2629,208200.0],["2009-10-27",15.3222,15.337,14.9369,15.1296,172600.0],["2009-10-28",15.1518,15.1518,14.7665,15.0407,376100.0],["2009-10-29",15.2259,15.3222,15.011,15.1073,165700.0],["2009-10-30",15.0407,15.174,14.8702,14.9888,359900.0],["2009-11-02",15.0406,15.2777,14.7813,15.0481,289800.0],["2009-11-03",15.0036,15.174,14.8554,15.1147,249900.0],["2009-11-04",15.1222,15.2703,14.811,14.8925,305800.0],["2009-11-05",15.0629,15.3889,15.0036,15.337,163700.0],["2009-11-06",15.2111,15.4778,15.1073,15.2777,96500.0],["2009-11-09",15.3666,15.5074,14.9888,15.5,272900.0],["2009-11-10",15.3963,15.5297,15.2259,15.4259,119700.0],["2009-11-11",15.5297,15.6408,15.3444,15.5371,153900.0],["2009-11-12",15.5669,15.6639,15.3804,15.4102,160800.0],["2009-11-13",15.4326,15.9177,15.4326,15.8057,223800.0],["2009-11-16",15.8878,16.4176,15.8878,16.2908,124300.0],["2009-11-17",16.2609,16.455,16.1415,16.3505,154100.0],["2009-11-18",16.3505,16.4773,16.246,16.343,438000.0],["2009-11-19",16.2609,16.3206,16.0445,16.1565,420400.0],["2009-11-20",16.1266,16.2162,15.9848,16.1863,173800.0],["2009-11-23",16.4475,16.6042,16.3132,16.4176,389800.0],["2009-11-24",16.4102,16.4624,16.1191,16.2162,109800.0],["2009-11-25",16.246,16.4176,16.2012,16.2236,89500.0],["2009-11-27",15.7087,15.8132,15.5744,15.5818,118700.0],["2009-11-30",15.5296,15.5744,15.1565,15.4848,528400.0],["2009-12-01",15.6714,15.746,15.5371,15.5818,152900.0],["2009-12-02",15.5744,15.8132,15.4923,15.7162,148700.0],["2009-12-03",15.8206,15.94,15.4997,15.5221,80500.0],["2009-12-04",15.843,16.2908,15.7609,16.0072,120000.0],["2009-12-07",15.9997,16.0893,15.8132,15.9251,50600.0],["2009-12-08",15.7908,15.858,15.4475,15.6639,106400.0],["2009-12-09",15.6415,15.7087,15.3729,15.6565,74300.0],["2009-12-10",15.6789,15.8281,15.4624,15.5371,85500.0],["2009-12-11",15.5744,15.7833,15.5221,15.7087,71200.0],["2009-12-14",15.7609,15.9997,15.7311,15.9475,136600.0],["2009-12-15",15.955,16.1191,15.7833,15.9027,170100.0],["2009-12-16",16.0296,16.3356,15.9624,16.3057,205500.0],["2009-12-17",16.2236,16.4475,16.1117,16.3878,308000.0],["2009-12-18",16.5221,16.5669,16.1266,16.3579,345900.0],["2009-12-21",16.3953,16.5669,16.2609,16.4848,178900.0],["2009-12-22",16.4624,16.4997,16.3579,16.455,103500.0],["2009-12-23",16.4923,16.537,16.2982,16.4848,115100.0],["2009-12-24",16.5893,16.6639,16.4774,16.6117,28400.0],["2009-12-28",16.6938,16.7833,16.4848,16.7684,78900.0],["2009-12-29",16.8579,17.0967,16.7087,16.9848,160400.0],["2009-12-30",16.8803,17.052,16.5967,16.7311,178800.0],["2009-12-31",16.7236,16.7908,16.4699,16.4699,152800.0],["2010-01-04",16.5818,16.9027,16.5371,16.9027,209600.0],["2010-01-05",16.9326,17.3132,16.7385,17.3132,298900.0],["2010-01-06",17.3878,17.6863,17.343,17.4848,196800.0],["2010-01-07",17.9027,18.1266,17.5221,17.9176,349200.0],["2010-01-08",17.9549,18.0146,17.8206,17.9997,162900.0],["2010-01-11",18.037,18.1266,17.7161,17.7385,185900.0],["2010-01-12",17.5669,17.8803,17.5669,17.8505,134400.0],["2010-01-13",17.9325,18.2012,17.8355,18.149,126200.0],["2010-01-14",18.0967,18.2236,18.0967,18.0967,190100.0],["2010-01-15",18.1714,18.2087,17.8281,18.1042,212200.0],["2010-01-19",18.0818,18.3281,17.9475,18.134,305900.0],["2010-01-20",17.9027,17.9699,17.1938,17.2982,377000.0],["2010-01-21",17.3654,17.9624,17.0818,17.8281,525100.0],["2010-01-22",17.8878,17.9624,17.1863,17.3355,316300.0],["2010-01-25",17.4251,17.5893,17.2087,17.2236,243700.0],["2010-01-26",17.1564,17.2311,16.8579,16.8953,149300.0],["2010-01-27",16.8281,17.0072,16.6938,16.7908,287100.0],["2010-01-28",16.8057,16.8057,16.2535,16.4027,238500.0],["2010-01-29",16.4699,16.6938,16.2684,16.2684,210200.0],["2010-02-01",16.3878,16.3878,15.9699,16.2236,197200.0],["2010-02-02",16.2087,16.4997,16.1714,16.3579,147800.0],["2010-02-03",16.2833,16.4997,16.1639,16.3206,116700.0],["2010-02-04",16.2012,16.3281,16.0371,16.1117,203400.0],["2010-02-05",16.1938,16.358,15.9624,16.2759,141000.0],["2010-02-08",16.2759,16.2759,15.8803,15.9027,103800.0],["2010-02-09",16.0744,16.2385,15.9027,16.1714,164200.0],["2010-02-10",16.1714,16.1714,15.8482,16.1639,152900.0],["2010-02-11",16.0662,16.2315,15.8257,16.224,211000.0],["2010-02-12",16.0361,16.1789,15.991,16.1563,198800.0],["2010-02-16",16.2991,16.5321,16.0887,16.5321,170700.0],["2010-02-17",16.6298,16.6749,16.3592,16.5621,137900.0],["2010-02-18",16.5697,16.7876,16.4494,16.7801,113000.0],["2010-02-19",16.7876,17.1859,16.7876,17.0882,146900.0],["2010-02-22",17.0882,17.1783,16.9529,17.0506,128300.0],["2010-02-23",17.0656,17.1332,16.8402,16.9604,130300.0],["2010-02-24",16.983,17.2385,16.9604,17.1483,126900.0],["2010-02-25",16.8853,17.013,16.75,16.9754,87000.0],["2010-02-26",17.0356,17.0356,16.8252,16.9379,187600.0],["2010-03-01",16.9228,17.4038,16.9228,17.4038,165600.0],["2010-03-02",17.4413,17.6593,17.3587,17.6367,161500.0],["2010-03-03",17.6593,17.7795,17.5541,17.6593,214900.0],["2010-03-04",17.7494,17.7494,17.4338,17.5541,118400.0],["2010-03-05",17.6142,18.02,17.5916,18.0049,193300.0],["2010-03-08",18.0275,18.1101,17.9749,18.0801,112500.0],["2010-03-09",18.0651,18.2229,18.05,18.2078,182000.0],["2010-03-10",18.1552,18.3882,18.1327,18.3656,141000.0],["2010-03-11",18.2229,18.2905,18.1026,18.2905,192700.0],["2010-03-12",18.3055,18.3206,18.0801,18.2604,238100.0],["2010-03-15",18.2604,18.3431,18.0951,18.268,119300.0],["2010-03-16",18.3206,18.4107,18.2454,18.3957,80100.0],["2010-03-17",18.3732,18.6362,18.2905,18.5986,171300.0],["2010-03-18",18.546,18.8917,18.5385,18.5535,154600.0],["2010-03-19",18.1853,18.6662,18.1703,18.1853,201500.0],["2010-03-22",18.1026,18.5385,18.0049,18.4859,135000.0],["2010-03-23",18.5385,18.8391,18.4032,18.824,104100.0],["2010-03-24",18.7188,18.8015,18.4784,18.5084,146300.0],["2010-03-25",18.561,18.8766,18.4708,18.5986,163700.0],["2010-03-26",18.5836,18.794,18.531,18.5911,83500.0],["2010-03-29",18.5986,18.6737,18.5084,18.6061,125200.0],["2010-03-30",18.6813,18.9368,18.6587,18.7865,147800.0],["2010-03-31",18.7038,18.8541,18.6211,18.6737,319000.0],["2010-04-01",18.8015,18.9969,18.7489,18.9743,196100.0],["2010-04-05",18.9593,19.1998,18.9593,19.087,175400.0],["2010-04-06",18.9894,19.1998,18.9593,19.087,167500.0],["2010-04-07",19.0119,19.5229,19.0044,19.4703,267000.0],["2010-04-08",19.4628,19.4628,19.2448,19.3726,112200.0],["2010-04-09",19.3275,19.5755,19.1021,19.4853,296700.0],["2010-04-12",19.4177,19.7558,19.4102,19.6732,302300.0],["2010-04-13",19.6882,19.6882,19.4628,19.598,168400.0],["2010-04-14",19.7558,19.9813,19.5229,19.9362,259500.0],["2010-04-15",19.8385,19.9287,19.7483,19.8761,207500.0],["2010-04-16",19.8535,20.0489,19.6657,19.8235,231900.0],["2010-04-19",19.6732,20.0038,19.6732,19.9512,371700.0],["2010-04-20",20.0188,20.1015,19.9061,20.0188,135800.0],["2010-04-21",19.9813,20.2217,19.9587,20.1917,200900.0],["2010-04-22",20.605,21.0183,20.0264,20.8905,920500.0],["2010-04-23",21.2888,21.875,21.2888,21.8674,822700.0],["2010-04-26",21.905,22.5287,21.8374,22.0703,782200.0],["2010-04-27",22.0778,22.5062,21.905,22.2206,556500.0],["2010-04-28",22.416,23.3178,22.3183,22.942,880200.0],["2010-04-29",22.5437,23.2576,21.9576,23.1975,609400.0],["2010-04-30",23.2351,23.5131,22.942,23.1299,876100.0],["2010-05-03",23.175,23.7085,23.1449,23.453,364200.0],["2010-05-04",23.2276,23.2501,22.3333,22.5287,704100.0],["2010-05-05",22.3784,22.5137,21.4617,21.5744,854200.0],["2010-05-06",21.379,24.7981,18.8391,20.9056,690600.0],["2010-05-07",20.9056,21.101,20.1316,20.3645,490800.0],["2010-05-10",21.2663,21.7397,21.2663,21.7397,448200.0],["2010-05-11",21.4166,22.6715,21.4015,22.1154,366200.0],["2010-05-12",22.1758,23.0218,21.9417,22.9991,418900.0],["2010-05-13",22.9311,23.2257,22.7272,22.8783,275000.0],["2010-05-14",22.5913,22.5913,21.8133,22.055,313900.0],["2010-05-17",22.1305,22.3345,21.4583,22.055,386800.0],["2010-05-18",22.3269,22.4402,21.8586,22.0323,366000.0],["2010-05-19",21.9115,22.0323,21.2619,21.6849,305100.0],["2010-05-20",21.0957,21.2241,20.0308,20.061,410100.0],["2010-05-21",19.8948,20.4915,19.6984,20.4386,412100.0],["2010-05-24",20.3631,20.6275,20.0987,20.1969,204200.0],["2010-05-25",19.6153,20.3933,19.3434,20.3556,320200.0],["2010-05-26",20.4613,20.9069,20.1063,20.2951,331500.0],["2010-05-27",20.8465,21.1864,20.6275,21.1637,150000.0],["2010-05-28",21.1562,21.1788,20.5444,20.8314,191700.0],["2010-06-01",20.5897,21.058,20.3329,20.3329,205300.0],["2010-06-02",20.5444,20.922,20.3707,20.8994,346400.0],["2010-06-03",21.1184,21.564,20.922,21.4583,311200.0],["2010-06-04",20.9069,20.9674,19.8495,19.9175,197600.0],["2010-06-07",19.9628,19.9628,19.1319,19.1773,203200.0],["2010-06-08",19.1924,19.3057,18.7316,19.132,180400.0],["2010-06-09",19.3434,20.0685,19.2755,19.5776,451800.0],["2010-06-10",20.0157,20.1667,19.6758,20.129,332600.0],["2010-06-11",19.8873,20.5897,19.8419,20.5897,186400.0],["2010-06-14",20.7408,20.8994,20.2649,20.2951,158100.0],["2010-06-15",20.3707,20.8314,20.3707,20.771,243400.0],["2010-06-16",20.6577,20.9976,20.6426,20.8012,183800.0],["2010-06-17",20.8918,20.9371,20.4537,20.8087,154300.0],["2010-06-18",20.9371,20.9598,20.6048,20.7257,263800.0],["2010-06-21",21.058,21.1864,20.4311,20.5897,145700.0],["2010-06-22",20.7256,21.0353,19.9854,20.0157,181800.0],["2010-06-23",19.9477,20.3933,19.7211,20.1365,278600.0],["2010-06-24",19.9477,20.2725,19.7286,19.7664,184500.0],["2010-06-25",19.9175,19.9779,19.5474,19.6758,1399200.0],["2010-06-28",19.7589,20.4991,19.5247,20.0912,222400.0],["2010-06-29",19.7513,19.7513,19.1622,19.3737,389500.0],["2010-06-30",19.3208,19.5474,19.0338,19.1244,389200.0],["2010-07-01",19.0413,19.1697,18.505,18.9356,338600.0],["2010-07-02",19.1395,19.2075,18.5655,18.709,261000.0],["2010-07-06",19.0262,19.2755,18.2407,18.4069,376200.0],["2010-07-07",18.5353,19.0715,18.4824,19.0715,247900.0],["2010-07-08",19.2603,19.4039,18.8147,19.1244,343600.0],["2010-07-09",19.1168,19.1697,18.9129,19.1244,163500.0],["2010-07-12",18.996,19.2226,18.7694,18.86,198500.0],["2010-07-13",19.1546,19.3888,19.0187,19.2981,381900.0],["2010-07-14",19.1848,20.0534,19.132,19.9703,378200.0],["2010-07-15",19.9401,20.0459,19.4492,19.6305,306400.0],["2010-07-16",19.4643,19.4718,19.0111,19.1471,408100.0],["2010-07-19",19.3057,19.6229,19.064,19.6002,219600.0],["2010-07-20",19.351,20.1441,19.351,20.1063,313900.0],["2010-07-21",20.2045,20.703,20.1516,20.3782,375100.0],["2010-07-22",20.7257,21.0051,20.6048,20.9069,389000.0],["2010-07-23",20.7785,21.5791,20.7408,21.5414,236400.0],["2010-07-26",21.5338,21.7378,21.2921,21.5716,326800.0],["2010-07-27",21.6849,21.8964,21.1713,21.3072,166700.0],["2010-07-28",21.2242,21.481,21.0127,21.1184,150300.0],["2010-07-29",21.2997,21.5263,20.7559,21.2695,173400.0],["2010-07-30",20.9522,21.4885,20.7785,21.1486,209500.0],["2010-08-02",21.4583,21.8133,21.3752,21.8057,303800.0],["2010-08-03",21.7604,21.9719,21.3601,21.7378,189000.0],["2010-08-04",21.8057,22.1079,21.7529,21.8888,188800.0],["2010-08-05",21.6773,21.9719,21.6094,21.8133,96200.0],["2010-08-06",21.4885,21.7755,21.1788,21.5791,192500.0],["2010-08-09",21.7075,21.8813,21.5565,21.8511,163500.0],["2010-08-10",22.5762,22.5762,21.6169,21.768,626100.0],["2010-08-11",21.5036,21.9039,20.8465,20.9069,371300.0],["2010-08-12",20.6409,20.8917,20.0938,20.4509,258200.0],["2010-08-13",20.3065,20.8005,20.1698,20.4281,280700.0],["2010-08-16",20.3293,20.6257,20.1166,20.4661,164100.0],["2010-08-17",20.7473,21.2869,20.5953,21.0285,200000.0],["2010-08-18",20.9905,21.3021,20.5725,21.1349,198200.0],["2010-08-19",20.9829,21.0665,20.3369,20.3825,204600.0],["2010-08-20",20.2077,20.4965,20.1014,20.4129,151800.0],["2010-08-23",20.5497,20.7017,19.8962,19.9342,184900.0],["2010-08-24",19.5618,19.9722,19.463,19.691,186700.0],["2010-08-25",19.4782,19.7746,19.197,19.7366,186100.0],["2010-08-26",19.8886,20.2686,19.767,20.0786,305900.0],["2010-08-27",20.2761,20.4965,19.9114,20.3369,254000.0],["2010-08-30",20.2989,20.4509,20.0026,20.0178,247600.0],["2010-08-31",19.9798,20.4509,19.7974,20.3673,458900.0],["2010-09-01",20.7169,21.8113,20.5953,21.8037,427300.0],["2010-09-02",21.7201,22.0089,21.4009,21.9253,243100.0],["2010-09-03",22.2217,22.2977,21.7277,22.2445,315100.0],["2010-09-07",22.1609,22.1761,21.5225,21.6137,299500.0],["2010-09-08",21.7429,22.1153,21.6365,22.0393,404600.0],["2010-09-09",22.3205,22.3889,21.9405,22.1229,261000.0],["2010-09-10",22.1457,22.4497,22.1305,22.1913,292900.0],["2010-09-13",22.3737,22.6017,22.1153,22.4725,512500.0],["2010-09-14",22.3585,22.8753,22.2597,22.7309,412700.0],["2010-09-15",22.7309,22.8905,22.6853,22.8145,451600.0],["2010-09-16",22.8297,22.8677,22.1533,22.5637,253300.0],["2010-09-17",22.7537,22.7993,22.2369,22.5181,311500.0],["2010-09-20",22.5637,22.9817,22.5409,22.8829,451000.0],["2010-09-21",22.9133,23.1716,22.7917,22.8753,420600.0],["2010-09-22",22.8829,22.9361,22.2521,22.3889,245800.0],["2010-09-23",22.1685,22.7841,22.1001,22.3129,535600.0],["2010-09-24",22.8145,23.316,22.8069,23.2552,491800.0],["2010-09-27",23.3313,23.4148,23.0349,23.3617,252100.0],["2010-09-28",23.4072,23.62,22.9589,23.4224,321500.0],["2010-09-29",23.2705,23.4984,23.1413,23.2097,246000.0],["2010-09-30",23.4376,23.5592,22.9893,23.2552,202900.0],["2010-10-01",23.544,23.5592,23.1488,23.5516,494600.0],["2010-10-04",23.5516,23.5592,22.9665,23.1944,215300.0],["2010-10-05",23.3845,23.9924,23.2933,23.924,351800.0],["2010-10-06",23.8708,24.0532,23.658,23.7872,145900.0],["2010-10-07",23.8708,23.9772,23.3388,23.4908,206300.0],["2010-10-08",23.4908,24.0304,23.3768,23.9468,289200.0],["2010-10-11",24.0,24.0532,23.81,23.9468,237700.0],["2010-10-12",23.9164,23.9316,23.6352,23.848,362800.0],["2010-10-13",23.9772,24.5092,23.8708,24.3724,272500.0],["2010-10-14",24.4028,24.5776,24.2128,24.4332,177300.0],["2010-10-15",24.57,24.9728,24.1672,24.2964,236400.0],["2010-10-18",24.2964,24.7144,24.2356,24.6992,143000.0],["2010-10-19",24.3344,24.5928,23.9164,24.1596,356300.0],["2010-10-20",24.2812,24.684,24.228,24.4788,242600.0],["2010-10-21",24.532,24.988,24.532,24.9804,475100.0],["2010-10-22",25.0488,25.0488,24.6916,24.8512,215000.0],["2010-10-25",24.9956,25.3376,24.9044,25.3072,420100.0],["2010-10-26",25.0716,25.1856,24.5016,24.5624,398600.0],["2010-10-27",24.3116,24.3116,22.7461,23.0121,606000.0],["2010-10-28",23.2781,23.2781,22.7613,22.8525,256500.0],["2010-10-29",22.8145,23.1565,22.7689,23.1109,243500.0],["2010-11-01",23.2324,23.3768,22.0393,22.3661,489500.0],["2010-11-02",22.5789,22.9589,22.5257,22.8221,327800.0],["2010-11-03",22.8829,23.0121,22.5789,23.0121,259800.0],["2010-11-04",23.278,24.0912,23.2552,23.9772,323500.0],["2010-11-05",24.038,24.038,23.7112,24.0152,176200.0],["2010-11-08",23.8176,23.9316,23.582,23.8556,100600.0],["2010-11-09",23.8632,23.9924,23.278,23.4148,187600.0],["2010-11-10",23.4225,23.9192,23.3002,23.8963,205300.0],["2010-11-11",23.6212,24.0568,23.5295,23.9039,122200.0],["2010-11-12",23.6517,23.9039,23.4225,23.4989,134500.0],["2010-11-15",23.6517,24.1867,23.4301,23.881,232900.0],["2010-11-16",23.6976,23.7587,23.2467,23.4301,240700.0],["2010-11-17",23.4454,23.6288,23.2238,23.2849,156600.0],["2010-11-18",23.5753,23.5983,23.3461,23.4454,283900.0],["2010-11-19",23.3079,23.6594,23.3079,23.5677,176100.0],["2010-11-22",23.4454,23.7052,23.1092,23.6441,223000.0],["2010-11-23",23.3614,23.6594,23.1092,23.5066,171200.0],["2010-11-24",23.7358,23.8275,23.4683,23.5677,466000.0],["2010-11-26",23.3996,23.6288,23.3002,23.4454,166300.0],["2010-11-29",23.2238,23.3843,22.7653,23.3002,241300.0],["2010-11-30",23.0404,23.1779,22.8341,22.8341,747000.0],["2010-12-01",23.3002,23.6288,23.2391,23.3079,431900.0],["2010-12-02",23.3919,23.5753,23.2696,23.4607,970500.0],["2010-12-03",23.369,23.6823,23.2238,23.5218,741600.0],["2010-12-06",23.4836,23.6212,23.1168,23.3766,969200.0],["2010-12-07",23.6747,23.881,23.4607,23.6059,876100.0],["2010-12-08",23.69,23.8504,23.6288,23.6747,806500.0],["2010-12-09",23.8734,23.9269,23.6823,23.8734,536900.0],["2010-12-10",23.9651,24.095,23.8122,24.0568,694300.0],["2010-12-13",24.0568,24.202,23.9803,24.0797,744400.0],["2010-12-14",24.1026,24.3013,24.0797,24.1714,562200.0],["2010-12-15",24.179,24.5458,24.1255,24.1637,434700.0],["2010-12-16",24.2249,24.3854,24.1026,24.2631,493100.0],["2010-12-17",24.2172,24.3013,24.1103,24.3013,504900.0],["2010-12-20",24.3013,24.6146,24.202,24.3472,379100.0],["2010-12-21",24.4007,24.8745,24.3854,24.7904,261600.0],["2010-12-22",24.7904,24.9509,24.6528,24.9356,408500.0],["2010-12-23",24.9203,25.2183,24.8286,24.9891,370600.0],["2010-12-27",24.9509,25.2565,24.8897,25.1572,131200.0],["2010-12-28",25.1419,25.2489,25.0502,25.0579,133800.0],["2010-12-29",25.1496,25.2336,25.1037,25.1114,187200.0],["2010-12-30",25.1266,25.3712,25.0349,25.1954,191500.0],["2010-12-31",25.1878,25.2718,24.821,24.821,246700.0],["2011-01-03",25.0426,25.3712,24.9356,25.2107,280800.0],["2011-01-04",25.2871,25.2948,24.4618,24.6758,338900.0],["2011-01-05",24.6146,24.8515,24.5841,24.8286,190100.0],["2011-01-06",24.8668,24.8668,24.4312,24.5382,163800.0],["2011-01-07",24.6299,24.7751,24.1332,24.4923,189400.0],["2011-01-10",24.4083,24.6223,24.1714,24.5153,261200.0],["2011-01-11",24.714,25.1343,24.6681,24.9738,240900.0],["2011-01-12",25.2413,25.31,24.9127,25.012,145800.0],["2011-01-13",25.0808,25.3406,24.9738,25.3406,285300.0],["2011-01-14",25.3559,26.25,25.3559,26.25,382700.0],["2011-01-18",26.1277,26.4105,26.0055,26.2424,318000.0],["2011-01-19",26.1812,26.3188,25.7762,25.9061,296400.0],["2011-01-20",25.7074,26.0895,25.4476,25.9825,440600.0],["2011-01-21",26.3264,26.6856,23.8504,24.1255,1425800.0],["2011-01-24",24.2325,24.3701,23.5142,23.9421,522000.0],["2011-01-25",23.7282,24.6375,23.7282,24.2172,521000.0],["2011-01-26",24.2172,24.9738,24.2172,24.7369,265300.0],["2011-01-27",24.7675,25.1725,24.6452,25.0196,385300.0],["2011-01-28",24.9738,25.012,24.3166,24.3395,465600.0],["2011-01-31",24.4465,24.607,24.1943,24.1943,333000.0],["2011-02-01",24.3624,25.4017,24.2478,25.3941,466000.0],["2011-02-02",25.2718,25.5775,25.1725,25.4017,402400.0],["2011-02-03",25.3406,25.3406,24.8744,25.0273,316200.0],["2011-02-04",25.0808,25.3024,25.0044,25.226,229900.0],["2011-02-07",25.226,25.7456,25.226,25.4094,174300.0],["2011-02-08",25.44,25.5775,25.2795,25.5775,186400.0],["2011-02-09",25.4782,25.5317,25.1878,25.4552,190100.0],["2011-02-10",25.3177,25.6386,25.2795,25.5011,220000.0],["2011-02-11",25.455,25.6931,25.4473,25.6854,125400.0],["2011-02-14",25.7162,25.8314,25.5549,25.5779,169500.0],["2011-02-15",25.5472,25.6547,25.2476,25.3014,221800.0],["2011-02-16",25.4166,25.6163,25.2169,25.5933,179000.0],["2011-02-17",25.6086,25.6393,25.3628,25.5241,171900.0],["2011-02-18",25.5856,25.6393,25.3398,25.5472,192500.0],["2011-02-22",25.2783,25.5011,24.8482,24.9327,279500.0],["2011-02-23",24.9711,24.9711,24.203,24.4257,431800.0],["2011-02-24",24.4181,24.6562,24.1953,24.6255,301700.0],["2011-02-25",24.7099,24.925,24.5717,24.925,186500.0],["2011-02-28",25.0479,25.1631,24.5102,24.6101,326100.0],["2011-03-01",24.6485,24.7944,24.0186,24.1953,535100.0],["2011-03-02",24.1646,24.3796,24.0186,24.3105,190700.0],["2011-03-03",24.6639,24.902,24.5026,24.7176,388500.0],["2011-03-04",24.8021,24.8021,24.2721,24.5794,170600.0],["2011-03-07",24.5947,24.6792,23.8189,24.226,339100.0],["2011-03-08",24.2721,24.9711,24.1262,24.8482,162700.0],["2011-03-09",24.8251,24.8251,24.5794,24.7483,181700.0],["2011-03-10",24.4488,24.4488,23.8727,23.9188,220300.0],["2011-03-11",23.8189,24.3028,23.8189,24.1185,148800.0],["2011-03-14",23.842,24.1569,23.7805,24.0801,216400.0],["2011-03-15",23.4272,24.1876,23.3197,23.9956,166900.0],["2011-03-16",23.9034,24.1262,23.5962,23.7191,211800.0],["2011-03-17",24.0571,24.1723,23.7805,23.8113,215300.0],["2011-03-18",24.034,24.3412,23.8573,24.1031,382500.0],["2011-03-21",24.4795,24.8866,24.3873,24.7867,193700.0],["2011-03-22",24.756,24.7944,24.6254,24.7023,159100.0],["2011-03-23",24.6715,24.8098,24.4104,24.7023,128600.0],["2011-03-24",24.8866,24.8866,24.6178,24.733,92300.0],["2011-03-25",24.902,25.3398,24.7637,25.0863,171600.0],["2011-03-28",25.2015,25.2015,24.7791,24.7791,129400.0],["2011-03-29",24.7253,24.8789,24.541,24.8789,199200.0],["2011-03-30",25.0249,25.3628,24.9788,25.2937,136800.0],["2011-03-31",25.3014,25.5548,25.2399,25.5472,180700.0],["2011-04-01",25.7162,26.1002,25.5318,25.9082,248900.0],["2011-04-04",26.0234,26.0695,25.6931,25.9696,276600.0],["2011-04-05",25.8851,26.346,25.816,26.1002,286800.0],["2011-04-06",26.346,26.6225,25.9773,26.1463,516800.0],["2011-04-07",26.1079,26.2231,26.008,26.1233,609800.0],["2011-04-08",26.2077,26.2077,25.3782,25.5625,230000.0],["2011-04-11",25.5549,25.6086,25.2783,25.4012,132100.0],["2011-04-12",25.2015,25.3244,25.0095,25.1017,228000.0],["2011-04-13",25.263,25.3167,24.8328,25.1401,256400.0],["2011-04-14",24.8943,25.2707,24.8636,25.2707,178100.0],["2011-04-15",25.1938,25.455,25.0863,25.3321,225800.0],["2011-04-18",24.8943,25.1247,24.5333,24.733,340700.0],["2011-04-19",24.8559,25.1247,24.756,25.094,191900.0],["2011-04-20",25.4396,25.7008,25.3782,25.6086,309500.0],["2011-04-21",26.5764,26.8376,26.1463,26.3306,382500.0],["2011-04-25",26.4689,26.9912,26.4689,26.5764,366000.0],["2011-04-26",26.7608,27.6595,26.7454,27.1832,472100.0],["2011-04-27",27.1602,27.3215,26.9528,27.2754,214100.0],["2011-04-28",27.1909,27.26,26.8913,26.9835,291000.0],["2011-04-29",27.0987,27.214,26.9682,27.0834,225000.0],["2011-05-02",27.3215,27.3983,26.8222,26.8837,255000.0],["2011-05-03",26.8914,27.0527,26.6532,26.6917,271000.0],["2011-05-04",26.7147,26.8376,26.1924,26.1924,230000.0],["2011-05-05",26.1156,26.5918,26.0003,26.1847,345500.0],["2011-05-06",26.5303,26.7761,26.3076,26.4535,278800.0],["2011-05-09",26.4151,27.2063,26.3537,26.9759,358100.0],["2011-05-10",27.0373,27.3292,26.9451,27.3292,190000.0],["2011-05-11",27.1909,27.1986,26.7608,26.9759,382700.0],["2011-05-12",26.8677,27.2693,26.7905,27.1766,379000.0],["2011-05-13",27.1535,27.3852,27.0531,27.2616,501700.0],["2011-05-16",27.0454,27.2384,26.9527,27.1071,354900.0],["2011-05-17",26.8909,27.1998,26.8446,26.999,695900.0],["2011-05-18",27.0299,27.2616,26.9604,27.0608,469100.0],["2011-05-19",27.2693,27.362,26.9141,27.1303,246300.0],["2011-05-20",27.0299,27.1689,26.6824,27.0376,302900.0],["2011-05-23",26.5511,27.4701,26.4739,26.5434,398400.0],["2011-05-24",26.5588,26.7442,26.304,26.304,266100.0],["2011-05-25",26.2422,26.8214,26.2267,26.6901,160200.0],["2011-05-26",26.5588,26.9836,26.3889,26.9295,274600.0],["2011-05-27",26.999,27.2848,26.9295,27.0454,120500.0],["2011-05-31",27.2925,27.5319,26.9913,27.5087,317300.0],["2011-06-01",27.4315,27.4547,26.3889,26.497,652000.0],["2011-06-02",26.5356,26.7287,26.4584,26.5434,272500.0],["2011-06-03",26.0646,26.3426,25.9255,25.9796,320500.0],["2011-06-06",26.0414,26.1341,25.7016,25.7943,306000.0],["2011-06-07",25.9719,26.2422,25.941,25.9487,224800.0],["2011-06-08",25.8097,26.0414,25.5548,25.7016,371900.0],["2011-06-09",25.7865,26.0877,25.6784,25.9024,202900.0],["2011-06-10",25.7634,25.8174,25.3772,25.4853,437700.0],["2011-06-13",25.6475,25.7556,25.4004,25.5549,160300.0],["2011-06-14",25.8483,26.6438,25.8251,26.497,230000.0],["2011-06-15",26.1727,26.358,25.8406,25.995,268800.0],["2011-06-16",26.0491,26.4198,25.8174,26.1418,192700.0],["2011-06-17",26.4198,26.5125,26.08,26.1881,296500.0],["2011-06-20",26.1495,26.636,26.1495,26.5125,185600.0],["2011-06-21",26.7596,26.8523,26.6283,26.7828,401000.0],["2011-06-22",26.636,26.8214,26.5279,26.5279,290900.0],["2011-06-23",26.2267,26.7287,26.0414,26.5588,264600.0],["2011-06-24",26.6515,26.8368,26.3349,26.3966,183100.0],["2011-06-27",26.4275,26.7982,26.1958,26.5743,162100.0],["2011-06-28",26.6515,27.0685,26.636,27.0299,264000.0],["2011-06-29",27.0453,27.1457,26.8291,27.0145,171500.0],["2011-06-30",27.0299,27.5782,27.0067,27.501,354500.0],["2011-07-01",27.5859,28.0339,27.4315,28.0261,405300.0],["2011-07-05",27.9875,27.9875,27.64,27.8022,261100.0],["2011-07-06",27.779,27.9489,27.6091,27.9258,202100.0],["2011-07-07",28.1497,28.3968,28.0339,28.1343,230500.0],["2011-07-08",27.8408,27.9567,27.6323,27.8485,275300.0],["2011-07-11",27.4701,27.9953,27.4701,27.5164,328500.0],["2011-07-12",27.4083,27.64,27.3079,27.3774,259300.0],["2011-07-13",27.5628,27.9566,27.4701,27.5705,233400.0],["2011-07-14",27.6941,27.8717,27.0453,27.0608,212400.0],["2011-07-15",27.223,27.2539,26.9913,27.1226,228600.0],["2011-07-18",27.0145,27.1071,26.5511,26.6592,195000.0],["2011-07-19",26.9295,27.1612,26.7442,27.0145,237300.0],["2011-07-20",27.1149,27.1766,26.7751,26.9604,254300.0],["2011-07-21",27.1226,27.277,26.9218,27.0685,338800.0],["2011-07-22",27.0685,27.2693,26.9141,27.1921,231000.0],["2011-07-25",26.8523,27.277,26.7905,27.0608,183100.0],["2011-07-26",26.999,26.999,26.0645,26.1572,272500.0],["2011-07-27",26.0723,26.1958,25.1996,25.2614,342300.0],["2011-07-28",25.3386,25.5317,25.0529,25.0915,243600.0],["2011-07-29",24.7748,24.8984,24.5277,24.6513,335500.0],["2011-08-01",25.0529,25.3849,24.7439,24.9679,423400.0],["2011-08-02",24.8443,25.0606,23.9253,23.933,238500.0],["2011-08-03",23.9022,24.2188,23.3075,24.0952,238100.0],["2011-08-04",23.8172,23.8172,22.6125,22.6356,352700.0],["2011-08-05",22.8905,23.3307,22.1027,22.4503,449500.0],["2011-08-08",21.8093,22.4503,20.1952,20.2106,619400.0],["2011-08-09",20.4501,21.0833,18.9209,20.8208,857000.0],["2011-08-10",20.8207,20.8516,19.531,19.6005,673900.0],["2011-08-11",19.7095,21.3124,19.406,20.9233,532400.0],["2011-08-12",21.1334,21.3902,20.7288,21.1645,276500.0],["2011-08-15",21.4291,22.0905,21.3824,22.0671,382300.0],["2011-08-16",21.7793,22.2928,21.6937,22.0905,645600.0],["2011-08-17",22.3161,22.3239,21.7948,21.9426,508500.0],["2011-08-18",21.1723,21.3591,20.4876,20.7677,631300.0],["2011-08-19",20.2464,21.219,20.1608,20.5187,463800.0],["2011-08-22",21.0789,21.3046,20.721,21.0556,740500.0],["2011-08-23",21.2112,22.1761,21.0011,22.1605,376100.0],["2011-08-24",22.1138,22.6974,21.9971,22.604,265000.0],["2011-08-25",22.7519,22.9153,21.717,21.8182,401100.0],["2011-08-26",21.647,22.6196,21.3435,22.534,227100.0],["2011-08-29",22.853,23.5689,22.7674,23.5222,218200.0],["2011-08-30",23.3899,23.8101,23.1565,23.6623,327500.0],["2011-08-31",23.8801,24.0202,23.5222,23.8257,651000.0],["2011-09-01",23.7557,24.1603,22.7752,22.9464,584600.0],["2011-09-02",22.3473,22.3473,21.5069,21.6158,491100.0],["2011-09-06",20.6977,21.6392,20.6977,21.5847,470600.0],["2011-09-07",21.9349,22.3395,21.8182,22.3084,560200.0],["2011-09-08",22.0983,22.3784,21.7715,21.9115,406600.0],["2011-09-09",21.5925,21.8182,21.0712,21.4836,552700.0],["2011-09-12",21.1023,21.717,20.9934,21.6937,523400.0],["2011-09-13",21.7792,22.2617,21.6625,22.036,959400.0],["2011-09-14",22.3084,22.9853,21.787,22.6585,428800.0],["2011-09-15",22.962,23.102,22.5185,23.0476,316100.0],["2011-09-16",23.2032,23.2732,22.783,22.9308,839200.0],["2011-09-19",22.4795,23.0398,22.3317,22.8608,371700.0],["2011-09-20",22.9775,23.3432,22.7363,22.8064,518800.0],["2011-09-21",22.7285,22.8297,22.0205,22.0983,599000.0],["2011-09-22",21.2968,21.7403,20.9622,21.1879,674900.0],["2011-09-23",21.1412,21.7092,21.0789,21.4135,366800.0],["2011-09-26",21.6781,21.9971,21.1645,21.9738,281500.0],["2011-09-27",22.5029,23.1254,22.2695,22.5651,389300.0],["2011-09-28",22.604,22.6507,21.4836,21.5069,366500.0],["2011-09-29",22.0594,22.355,21.1256,21.7326,379700.0],["2011-09-30",21.2968,21.896,21.1179,21.1334,418000.0],["2011-10-03",20.97,21.5303,20.2153,20.2153,434200.0],["2011-10-04",19.9429,21.8259,19.9429,21.7481,583800.0],["2011-10-05",21.7948,22.2306,21.468,22.0749,434900.0],["2011-10-06",21.9582,22.6352,21.8181,22.5651,321400.0],["2011-10-07",22.5729,22.6896,21.7481,21.7948,545600.0],["2011-10-10",22.3006,22.8297,22.0827,22.8297,352900.0],["2011-10-11",22.5418,23.211,22.5107,23.1176,320300.0],["2011-10-12",23.3199,23.4677,23.2032,23.2265,384500.0],["2011-10-13",23.1409,23.2188,22.7052,23.1254,291900.0],["2011-10-14",23.4288,23.8412,23.3199,23.8101,236700.0],["2011-10-17",23.53,23.6311,23.0398,23.1098,326000.0],["2011-10-18",23.2576,24.417,23.0631,24.1291,458000.0],["2011-10-19",24.0669,24.4793,23.7712,23.9113,471100.0],["2011-10-20",23.9502,24.2459,23.3199,23.6934,491300.0],["2011-10-21",24.0435,24.1214,23.4989,23.7401,465500.0],["2011-10-24",23.9346,24.9851,23.9268,24.9462,353200.0],["2011-10-25",26.1055,26.1055,24.1291,25.1329,599200.0],["2011-10-26",25.5142,25.5297,24.8528,25.3897,389700.0],["2011-10-27",26.4323,26.7825,25.7087,26.588,551900.0],["2011-10-28",26.3701,26.6813,26.1989,26.4401,334400.0],["2011-10-31",26.0744,26.7669,25.5453,26.16,359500.0],["2011-11-01",25.1095,26.0511,24.8995,25.5998,489000.0],["2011-11-02",25.6931,26.0666,25.3274,25.8176,404700.0],["2011-11-03",26.1756,26.9459,25.7943,26.9148,287700.0],["2011-11-04",26.6346,26.8603,26.3078,26.7358,207800.0],["2011-11-07",26.4635,26.588,25.5609,26.339,364200.0],["2011-11-08",26.479,26.9225,25.8565,26.8369,222500.0],["2011-11-09",25.9966,26.1289,25.4363,25.5686,397700.0],["2011-11-10",25.9443,26.1947,25.5295,25.9052,238400.0],["2011-11-11",26.226,26.9852,26.226,26.7348,246200.0],["2011-11-14",26.7035,26.7661,26.226,26.4687,154400.0],["2011-11-15",26.3904,27.1026,26.2887,26.9382,162400.0],["2011-11-16",26.5782,27.0948,26.3043,26.3669,221500.0],["2011-11-17",26.3982,26.3982,25.4356,25.6469,332400.0],["2011-11-18",25.7878,25.9286,25.506,25.7408,256800.0],["2011-11-21",25.2321,25.5138,25.146,25.2947,232100.0],["2011-11-22",25.2947,25.5765,25.146,25.5217,333100.0],["2011-11-23",25.2243,25.2634,24.3869,24.5121,209100.0],["2011-11-25",24.4103,24.7938,24.2695,24.2851,97600.0],["2011-11-28",25.0912,25.5765,24.9895,25.4356,210100.0],["2011-11-29",25.5138,25.5373,25.1695,25.2947,135900.0],["2011-11-30",26.5078,27.0322,26.32,27.0243,473400.0],["2011-12-01",27.04,27.3296,26.8287,26.8443,231300.0],["2011-12-02",27.2591,27.3609,26.9382,26.9774,174100.0],["2011-12-05",27.3922,27.5096,26.4765,27.2278,342200.0],["2011-12-06",27.3217,27.4078,26.9382,27.1417,199700.0],["2011-12-07",26.9382,27.0556,26.3356,26.9617,193700.0],["2011-12-08",26.6095,26.7974,26.226,26.3513,243500.0],["2011-12-09",26.3591,27.3765,26.3591,27.2043,221200.0],["2011-12-12",26.8443,26.8991,26.5,26.8756,196800.0],["2011-12-13",27.1261,27.3452,26.14,26.273,238900.0],["2011-12-14",26.0617,26.1948,25.7173,25.7878,284800.0],["2011-12-15",26.2104,26.3747,25.9365,26.1165,281000.0],["2011-12-16",26.2339,26.86,26.1243,26.3747,728000.0],["2011-12-19",26.5235,26.9069,26.273,26.3121,281800.0],["2011-12-20",26.6095,27.4156,26.5547,27.4,351000.0],["2011-12-21",27.2826,27.58,27.0556,27.5017,282900.0],["2011-12-22",27.627,27.9009,27.3609,27.5096,162300.0],["2011-12-23",27.5252,27.7052,27.3922,27.4861,113900.0],["2011-12-27",27.3061,27.7991,27.1495,27.6583,134100.0],["2011-12-28",27.6113,27.627,27.0713,27.1104,126700.0],["2011-12-29",27.2435,28.1826,27.0478,28.0887,243500.0],["2011-12-30",27.9948,28.2296,27.5096,27.5252,135800.0],["2012-01-03",28.2061,28.4409,27.7835,27.8383,193200.0],["2012-01-04",27.7052,27.9244,27.6348,27.6896,169700.0],["2012-01-05",27.5957,28.1983,27.22,28.167,175000.0],["2012-01-06",28.1905,28.6131,27.9322,28.4566,226900.0],["2012-01-09",28.5896,28.7383,28.347,28.6835,155200.0],["2012-01-10",29.0122,29.3644,28.3235,28.4174,441300.0],["2012-01-11",28.3626,28.8087,28.3626,28.66,158600.0],["2012-01-12",28.7853,29.1453,28.66,29.1296,141800.0],["2012-01-13",28.7618,29.294,28.7618,29.2314,248900.0],["2012-01-17",29.5288,30.0296,29.5209,29.6775,227900.0],["2012-01-18",29.5914,29.8888,29.2627,29.8888,228900.0],["2012-01-19",29.9905,30.1705,29.8731,29.9905,127900.0],["2012-01-20",29.8809,30.194,29.6696,30.0375,283100.0],["2012-01-23",29.9983,30.4444,29.8027,30.4053,236400.0],["2012-01-24",30.3036,31.1253,29.8888,31.1253,546000.0],["2012-01-25",30.7497,30.7888,28.6131,29.1531,538300.0],["2012-01-26",29.5131,29.6618,29.0827,29.6462,573300.0],["2012-01-27",29.5914,30.0218,29.5131,29.7792,299400.0],["2012-01-30",29.5522,30.1627,29.3879,30.0609,247800.0],["2012-01-31",30.3036,30.5149,29.8183,30.194,306100.0],["2012-02-01",30.1705,30.7888,30.1314,30.7262,360500.0],["2012-02-02",30.7653,31.321,30.5697,30.5931,320900.0],["2012-02-03",31.1019,32.2288,31.1019,32.1662,406100.0],["2012-02-06",32.1584,32.5341,31.9314,32.0254,144900.0],["2012-02-07",32.0332,32.2367,31.9236,32.0332,338900.0],["2012-02-08",32.1271,32.3775,31.7749,32.1036,144000.0],["2012-02-09",32.1662,32.3932,31.861,32.1584,117400.0],["2012-02-10",31.9001,32.0488,31.6575,32.0097,169500.0],["2012-02-13",32.3952,32.7177,32.3716,32.4502,280600.0],["2012-02-14",32.3086,32.4974,32.0884,32.4974,194600.0],["2012-02-15",32.7413,33.0481,32.3637,32.4896,228100.0],["2012-02-16",32.5604,32.9301,32.5053,32.6627,267800.0],["2012-02-17",32.7413,32.9773,32.5918,32.5918,183600.0],["2012-02-21",32.7571,33.0403,32.5761,32.7728,226100.0],["2012-02-22",32.6548,32.8043,32.2929,32.5289,185000.0],["2012-02-23",32.4974,32.7256,32.2693,32.5682,218800.0],["2012-02-24",32.4896,32.6233,32.285,32.4581,126800.0],["2012-02-27",32.2142,32.6548,31.8524,32.4502,205900.0],["2012-02-28",32.466,32.466,31.7422,32.0176,259700.0],["2012-02-29",32.1749,32.1985,31.6006,31.6006,315600.0],["2012-03-01",31.7422,31.9153,31.286,31.3017,490700.0],["2012-03-02",31.3489,31.5692,30.9556,30.9792,403100.0],["2012-03-05",30.9634,31.1601,30.7982,31.1286,229800.0],["2012-03-06",30.8769,31.2466,30.7746,30.7982,403500.0],["2012-03-07",30.9398,31.2309,30.8926,30.9634,197300.0],["2012-03-08",31.223,31.3725,30.8769,31.2545,170000.0],["2012-03-09",31.1837,32.1356,31.1837,31.8209,218700.0],["2012-03-12",31.931,32.4974,31.7658,32.1356,321400.0],["2012-03-13",32.3952,32.8908,32.0726,32.8908,312700.0],["2012-03-14",32.7649,32.8672,32.0491,32.2143,200300.0],["2012-03-15",32.2536,32.3559,31.9704,32.348,212900.0],["2012-03-16",32.4974,32.4974,31.876,31.9232,284600.0],["2012-03-19",31.9074,32.5919,31.876,32.466,254300.0],["2012-03-20",32.112,32.3086,31.8524,31.9861,267700.0],["2012-03-21",32.0569,32.2064,31.8366,31.994,208300.0],["2012-03-22",31.7658,31.8209,31.4118,31.7029,154800.0],["2012-03-23",31.6478,32.0018,31.4354,31.9861,145700.0],["2012-03-26",32.3716,32.6548,32.3322,32.6312,175800.0],["2012-03-27",32.6469,32.8908,32.584,32.6784,197100.0],["2012-03-28",32.7256,32.82,32.1592,32.8043,290100.0],["2012-03-29",32.5289,32.6705,32.112,32.5997,180800.0],["2012-03-30",32.8829,32.8829,32.3559,32.3559,192700.0],["2012-04-02",32.3558,32.875,32.1041,32.8672,183100.0],["2012-04-03",32.7334,32.8514,32.348,32.5368,207600.0],["2012-04-04",32.2221,32.2221,31.7737,32.0569,196900.0],["2012-04-05",31.9153,32.0805,31.8524,31.931,151800.0],["2012-04-09",31.4433,31.522,31.1129,31.1994,194500.0],["2012-04-10",31.1365,31.2073,29.8935,30.1374,428900.0],["2012-04-11",30.4364,30.5544,30.2869,30.3184,384100.0],["2012-04-12",30.4521,30.9713,30.4206,30.7589,418700.0],["2012-04-13",30.6802,30.751,30.4364,30.5072,205500.0],["2012-04-16",30.751,30.8926,30.4363,30.6487,282700.0],["2012-04-17",30.9398,31.1837,30.7353,30.9477,295600.0],["2012-04-18",30.8926,31.1758,30.8297,30.9556,229700.0],["2012-04-19",31.0342,31.1129,30.3184,30.4442,302800.0],["2012-04-20",30.814,31.1916,30.7038,30.9162,196100.0],["2012-04-23",30.4836,30.4836,30.0194,30.2161,190900.0],["2012-04-24",30.1453,30.5386,29.9644,30.4285,230700.0],["2012-04-25",30.7353,31.3489,30.7196,31.3253,356900.0],["2012-04-26",31.459,31.459,30.2161,31.0578,406300.0],["2012-04-27",31.0972,31.459,30.7038,31.2466,379000.0],["2012-04-30",31.0814,31.3489,30.8061,30.9162,321300.0],["2012-05-01",30.8612,31.6085,30.5858,30.8533,307100.0],["2012-05-02",30.6016,31.223,30.5937,31.1444,279000.0],["2012-05-03",31.168,31.1758,30.4442,30.4914,269500.0],["2012-05-04",30.3341,30.3341,29.5789,29.8149,266300.0],["2012-05-07",29.6497,30.1138,29.5868,30.0588,258000.0],["2012-05-08",29.87,30.2397,29.6418,30.1846,294100.0],["2012-05-09",29.8227,30.4835,29.6811,30.1374,324900.0],["2012-05-10",30.397,30.5072,29.988,30.2476,175000.0],["2012-05-11",30.0735,30.4295,30.0419,30.1368,168600.0],["2012-05-14",29.7413,29.9391,29.504,29.6069,187000.0],["2012-05-15",29.6859,30.0814,29.5989,29.7413,207000.0],["2012-05-16",29.8995,30.0656,29.6227,29.686,288900.0],["2012-05-17",29.6464,29.7255,28.4599,28.4757,253900.0],["2012-05-18",28.4283,28.8,28.1198,28.1989,172900.0],["2012-05-21",28.3175,28.8159,28.1356,28.7763,222600.0],["2012-05-22",28.8712,29.2588,28.8475,29.0927,217000.0],["2012-05-23",28.7605,29.4012,28.5786,29.2984,235000.0],["2012-05-24",29.2904,29.4961,28.982,29.4961,210700.0],["2012-05-25",29.6622,29.7888,29.2905,29.3933,177300.0],["2012-05-29",29.7255,30.2396,29.6464,30.1685,252600.0],["2012-05-30",29.8679,30.0103,29.6781,29.773,240700.0],["2012-05-31",29.8362,30.0577,29.3458,29.8283,485300.0],["2012-06-01",29.2272,29.3379,28.713,28.7289,263300.0],["2012-06-04",28.7921,29.0136,28.4283,28.8079,217000.0],["2012-06-05",28.5944,28.6418,27.2892,27.9537,581800.0],["2012-06-06",28.1356,28.6814,28.1356,28.6102,212000.0],["2012-06-07",28.9108,29.2826,28.3492,28.3729,367900.0],["2012-06-08",28.278,29.0927,28.1435,29.0136,184200.0],["2012-06-11",29.3933,29.3933,28.1514,28.1593,449000.0],["2012-06-12",28.2859,28.6735,28.0802,28.6656,315900.0],["2012-06-13",28.5786,28.6498,28.009,28.104,192100.0],["2012-06-14",28.1119,28.4678,27.6927,27.9062,262700.0],["2012-06-15",27.9932,28.2859,27.9379,28.1514,385800.0],["2012-06-18",27.922,28.4124,27.8983,28.3175,284300.0],["2012-06-19",28.5311,29.243,28.3729,29.0294,245100.0],["2012-06-20",28.9662,28.9662,28.5944,28.7368,180600.0],["2012-06-21",28.6497,28.7684,28.0407,28.0723,279700.0],["2012-06-22",28.1831,28.4283,28.0882,28.3334,290900.0],["2012-06-25",27.8588,27.9932,27.6847,27.7638,155400.0],["2012-06-26",27.835,27.8825,27.3525,27.5265,162300.0],["2012-06-27",27.6531,27.8825,27.5661,27.5661,216200.0],["2012-06-28",27.3288,27.9379,27.2418,27.9379,158700.0],["2012-06-29",28.539,29.1797,28.4678,29.1481,227500.0],["2012-07-02",29.1481,29.3221,28.3492,28.8,225700.0],["2012-07-03",28.7526,28.887,28.5627,28.8712,173700.0],["2012-07-05",28.8317,29.1797,28.5865,29.1164,176600.0],["2012-07-06",28.7684,28.8238,28.452,28.5707,94200.0],["2012-07-09",28.4362,28.6339,28.2226,28.539,192200.0],["2012-07-10",28.7921,28.9741,28.0407,28.1277,110000.0],["2012-07-11",28.2543,28.3096,27.6452,27.8113,149200.0],["2012-07-12",27.6215,28.2938,27.4237,28.1831,148700.0],["2012-07-13",28.2384,28.9108,28.1593,28.887,128700.0],["2012-07-16",28.7526,28.7526,28.2068,28.4836,148100.0],["2012-07-17",28.5944,28.6418,28.1831,28.6023,106300.0],["2012-07-18",28.539,29.591,28.4599,29.4328,170200.0],["2012-07-19",29.4803,29.678,29.1876,29.5198,116200.0],["2012-07-20",29.2114,29.4882,29.0848,29.1876,180800.0],["2012-07-23",28.5707,29.1085,28.4837,28.9029,109500.0],["2012-07-24",28.9108,28.9899,27.661,27.8588,193100.0],["2012-07-25",28.0881,28.4599,27.6768,28.0011,159400.0],["2012-07-26",28.5232,28.6656,28.0407,28.2226,80600.0],["2012-07-27",28.3571,29.5119,28.3571,29.4487,237500.0],["2012-07-30",29.417,29.7176,29.33,29.4724,172400.0],["2012-07-31",29.3775,29.6622,29.3458,29.3933,133900.0],["2012-08-01",29.5199,29.6543,29.1006,29.1085,263300.0],["2012-08-02",28.7368,29.0453,28.5944,28.9187,197000.0],["2012-08-03",29.4566,30.2159,29.3379,29.8204,176900.0],["2012-08-06",29.8046,30.3188,29.7809,30.0261,255400.0],["2012-08-07",30.2238,30.7143,30.1052,30.4295,162100.0],["2012-08-08",30.2713,30.4769,30.0656,30.1685,261400.0],["2012-08-09",30.208,33.2217,30.208,32.6601,505700.0],["2012-08-10",32.7234,33.2217,32.4386,32.6522,422900.0],["2012-08-13",32.4455,32.6045,31.9366,32.1593,363000.0],["2012-08-14",32.3183,32.5965,31.5232,32.0639,333600.0],["2012-08-15",31.9128,32.5886,31.873,32.5488,321800.0],["2012-08-16",32.4296,33.0497,32.3103,32.9463,183900.0],["2012-08-17",32.8827,33.3598,32.8509,33.3041,123100.0],["2012-08-20",33.0974,33.3677,32.843,33.0974,185900.0],["2012-08-21",33.2882,33.7096,32.8827,33.1053,133500.0],["2012-08-22",32.9305,32.9941,32.525,32.6283,130800.0],["2012-08-23",32.5965,32.6999,32.1036,32.2467,146500.0],["2012-08-24",32.1434,32.4296,31.8969,32.2308,249200.0],["2012-08-27",32.2308,32.4534,31.881,32.1434,143800.0],["2012-08-28",32.1434,32.5091,32.0956,32.358,147200.0],["2012-08-29",32.3183,32.6442,32.048,32.4375,133000.0],["2012-08-30",32.3342,32.3978,32.0162,32.1434,138300.0],["2012-08-31",32.4614,32.525,31.9764,32.3421,154200.0],["2012-09-04",32.4057,33.1769,32.032,33.0338,226700.0],["2012-09-05",33.0338,33.4631,32.9861,33.2644,296600.0],["2012-09-06",33.5029,34.4331,33.3598,34.4331,268300.0],["2012-09-07",34.5364,34.8624,34.2184,34.6398,155500.0],["2012-09-10",34.5762,34.8067,34.4967,34.608,138200.0],["2012-09-11",34.5444,34.8067,34.115,34.1945,172200.0],["2012-09-12",34.1628,34.4569,34.0514,34.29,188000.0],["2012-09-13",34.3774,34.9021,34.0276,34.6795,165500.0],["2012-09-14",35.0135,35.6654,34.6318,35.0055,242600.0],["2012-09-17",34.8306,35.0214,34.5364,34.7113,160600.0],["2012-09-18",34.7034,34.9101,34.5921,34.6875,125500.0],["2012-09-19",34.6795,35.1407,34.4569,34.6,189700.0],["2012-09-20",34.5126,34.6795,34.2582,34.5126,148400.0],["2012-09-21",34.8703,34.9419,34.3138,34.6954,460000.0],["2012-09-24",34.4728,34.6318,34.2582,34.3854,216300.0],["2012-09-25",34.5285,34.6636,33.8765,33.9242,232700.0],["2012-09-26",34.0355,34.1309,33.002,33.0974,265300.0],["2012-09-27",33.32,33.3836,32.7556,33.1451,240300.0],["2012-09-28",32.9304,33.2405,32.7873,32.9384,139800.0],["2012-10-01",33.2405,33.5188,32.9225,33.1928,259900.0],["2012-10-02",33.3916,33.4631,32.835,33.1371,190600.0],["2012-10-03",33.161,33.3995,33.0418,33.1531,189800.0],["2012-10-04",33.3359,33.5108,32.9066,33.169,214100.0],["2012-10-05",33.3757,33.8209,33.2087,33.3836,203600.0],["2012-10-08",33.169,33.3995,33.1372,33.2803,92100.0],["2012-10-09",33.2087,33.3598,32.7158,32.7317,168700.0],["2012-10-10",32.8191,32.9145,32.4216,32.5568,133900.0],["2012-10-11",32.8112,32.8827,32.4773,32.6045,181500.0],["2012-10-12",32.6681,32.6681,32.3342,32.5329,108700.0],["2012-10-15",32.6442,32.7078,32.3342,32.6204,115400.0],["2012-10-16",32.676,33.0974,32.5965,32.7078,170200.0],["2012-10-17",32.8112,33.2087,32.8112,33.0258,114900.0],["2012-10-18",33.0338,33.169,32.3421,32.4375,288200.0],["2012-10-19",32.1354,32.3898,31.4119,31.6345,325300.0],["2012-10-22",31.4437,31.6902,30.8157,31.1496,362600.0],["2012-10-23",30.919,31.7935,30.8554,31.1337,344500.0],["2012-10-24",31.3324,31.6186,30.2114,30.4817,289400.0],["2012-10-25",30.7759,30.8633,30.4658,30.8395,255800.0],["2012-10-26",30.9269,31.3881,30.6884,31.2688,216800.0],["2012-10-31",31.078,32.3342,31.078,32.2706,306600.0],["2012-11-01",32.3739,32.843,31.9048,32.5488,341900.0],["2012-11-02",32.6442,32.7873,32.2467,32.3898,289600.0],["2012-11-05",32.3103,32.3898,32.0559,32.3421,263500.0],["2012-11-06",32.3501,32.6601,32.2229,32.6601,273800.0],["2012-11-07",32.2149,32.2149,31.8094,31.9844,252600.0],["2012-11-08",32.0161,32.0559,31.6584,31.8015,414100.0],["2012-11-09",31.5948,31.7935,31.3483,31.3642,173800.0],["2012-11-12",31.396,31.4676,30.9985,30.9985,169200.0],["2012-11-13",31.0465,31.1344,30.6148,30.6308,228400.0],["2012-11-14",30.7987,30.9345,29.8794,29.9034,253500.0],["2012-11-15",29.9114,30.0873,29.3199,29.5597,319200.0],["2012-11-16",29.4637,29.5597,29.192,29.4877,222000.0],["2012-11-19",29.8395,30.1672,29.6876,29.9753,189400.0],["2012-11-20",29.9834,30.4949,29.9834,30.4949,168200.0],["2012-11-21",30.455,30.7667,30.455,30.6788,96100.0],["2012-11-23",30.9026,31.0704,30.8306,30.9345,75300.0],["2012-11-26",30.7827,30.9745,30.5908,30.8706,162800.0],["2012-11-27",30.8946,31.2223,30.7587,31.0305,170100.0],["2012-11-28",30.9346,31.0545,30.7107,31.0305,188100.0],["2012-11-29",31.2063,31.9337,30.9026,31.9018,175600.0],["2012-11-30",31.9657,32.1416,31.8378,31.9977,308500.0],["2012-12-03",32.3174,32.4453,31.4062,31.5341,172700.0],["2012-12-04",31.5021,31.7259,31.2303,31.6699,126900.0],["2012-12-05",31.8378,31.8938,31.3982,31.63,146300.0],["2012-12-06",31.5341,31.8058,31.5021,31.7419,81200.0],["2012-12-07",31.9817,32.1416,31.7099,32.0856,142900.0],["2012-12-10",32.0616,32.4053,32.0217,32.3174,111900.0],["2012-12-11",32.5572,32.7651,32.3494,32.5572,200900.0],["2012-12-12",32.7251,32.9169,32.4213,32.5812,191000.0],["2012-12-13",32.5253,32.861,32.3654,32.4693,130500.0],["2012-12-14",32.4053,32.773,32.3494,32.6132,182900.0],["2012-12-17",32.7011,32.765,32.3734,32.5013,206400.0],["2012-12-18",32.4853,32.7491,32.3814,32.7011,199900.0],["2012-12-19",32.7331,33.3406,32.5252,32.9489,141700.0],["2012-12-20",33.0688,33.1248,32.781,32.9089,147400.0],["2012-12-21",32.3494,32.853,32.2295,32.853,414600.0],["2012-12-24",32.7011,32.789,32.2375,32.781,35200.0],["2012-12-26",32.7731,32.845,32.6132,32.7411,115700.0],["2012-12-27",32.781,33.0448,32.6451,33.0208,147900.0],["2012-12-28",32.7491,33.0208,32.6931,32.813,110200.0],["2012-12-31",32.813,33.6603,32.7171,33.5804,149400.0],["2013-01-02",34.2758,35.203,34.068,34.8114,367300.0],["2013-01-03",34.8673,35.1071,34.6675,34.9792,233200.0],["2013-01-04",35.211,35.227,34.9712,35.0911,104400.0],["2013-01-07",34.8034,35.0751,34.6435,34.7714,113800.0],["2013-01-08",34.6595,34.6595,33.9721,34.3158,197100.0],["2013-01-09",34.4756,34.7874,34.3158,34.5955,123600.0],["2013-01-10",34.6355,34.6355,33.5884,33.9321,249400.0],["2013-01-11",33.996,34.1879,33.6843,34.052,249000.0],["2013-01-14",34.044,34.044,33.8362,33.988,77000.0],["2013-01-15",33.7562,34.3238,33.6923,34.2119,110500.0],["2013-01-16",34.1799,34.4277,34.004,34.3158,149900.0],["2013-01-17",34.3318,34.6595,34.3318,34.6115,186700.0],["2013-01-18",34.6195,34.8913,34.6195,34.8913,155000.0],["2013-01-22",34.8913,35.1631,34.7394,35.1551,166100.0],["2013-01-23",35.1711,35.219,34.9233,34.9393,115100.0],["2013-01-24",34.9233,35.1711,34.5476,34.9233,436700.0],["2013-01-25",35.0911,35.3469,34.8513,35.1711,234200.0],["2013-01-28",35.291,35.3469,34.9233,35.0192,247800.0],["2013-01-29",34.8913,35.1151,34.7714,35.0432,365600.0],["2013-01-30",35.0112,35.0831,34.6675,34.9153,176200.0],["2013-01-31",34.9473,35.203,34.6355,35.1391,231600.0],["2013-02-01",35.251,36.0983,35.1471,35.8505,245800.0],["2013-02-04",35.5547,35.7786,35.275,35.3469,238400.0],["2013-02-05",35.5388,36.0424,35.3869,35.8665,305500.0],["2013-02-06",35.6107,35.7626,35.315,35.4429,140800.0],["2013-02-07",35.4668,35.4668,34.7874,35.0752,226200.0],["2013-02-08",35.1551,35.3549,35.0911,35.3469,79500.0],["2013-02-11",35.275,35.4029,35.0432,35.1551,66500.0],["2013-02-12",35.1071,35.4269,35.0911,35.3629,96400.0],["2013-02-13",35.2263,35.6602,35.2263,35.6602,128200.0],["2013-02-14",35.4995,35.7888,35.4995,35.7566,120600.0],["2013-02-15",35.9334,36.3995,35.6442,35.9334,290000.0],["2013-02-19",35.9816,36.0218,35.6763,35.9415,273400.0],["2013-02-20",35.8691,35.8691,34.929,34.9772,235100.0],["2013-02-21",34.9772,35.0094,34.4308,34.6156,189500.0],["2013-02-22",34.8727,35.837,34.8727,35.2183,241000.0],["2013-02-25",35.4433,35.4433,34.1416,34.1737,154500.0],["2013-02-26",34.3907,34.3907,33.9407,34.2059,102900.0],["2013-02-27",34.2058,34.8406,34.0612,34.6397,127600.0],["2013-02-28",34.6478,35.1942,34.5433,34.8808,155000.0],["2013-03-01",34.5514,34.8969,34.2782,34.6558,175500.0],["2013-03-04",34.5112,34.5273,33.9407,34.463,144500.0],["2013-03-05",34.7844,35.6924,34.7844,35.6441,262300.0],["2013-03-06",35.6843,35.8209,35.5236,35.7084,255500.0],["2013-03-07",35.6843,35.6843,35.3308,35.5317,205300.0],["2013-03-08",35.7727,35.9575,35.604,35.9495,107500.0],["2013-03-11",35.7968,35.9495,35.6763,35.9495,135100.0],["2013-03-12",35.8531,35.9575,35.6763,35.9415,106900.0],["2013-03-13",35.8852,36.0379,35.837,36.0057,83000.0],["2013-03-14",35.9656,36.1022,35.6442,35.9816,131300.0],["2013-03-15",35.7888,36.1584,35.7888,36.0298,222800.0],["2013-03-18",35.6602,36.3593,35.6602,36.2227,227900.0],["2013-03-19",36.3432,36.4557,35.8289,36.2146,147900.0],["2013-03-20",36.3673,36.6967,36.303,36.6646,167900.0],["2013-03-21",36.4316,36.6566,35.8852,36.3914,150000.0],["2013-03-22",36.4316,36.6405,35.9897,36.2227,142900.0],["2013-03-25",36.2629,36.4557,35.5316,35.8932,186300.0],["2013-03-26",36.1343,36.3432,35.9897,36.303,207200.0],["2013-03-27",35.9254,36.1504,35.5397,35.9575,245100.0],["2013-03-28",36.062,36.287,35.7566,36.1584,218400.0],["2013-04-01",36.1102,36.1986,34.8005,34.921,253100.0],["2013-04-02",35.0897,35.4513,35.0897,35.3549,305400.0],["2013-04-03",35.3629,35.4594,34.7603,34.7844,305500.0],["2013-04-04",34.7844,34.921,34.4951,34.8085,95800.0],["2013-04-05",34.1496,34.5353,34.1255,34.5112,109100.0],["2013-04-08",34.6639,34.7603,34.2139,34.6237,144000.0],["2013-04-09",34.6799,34.6799,34.254,34.2862,130000.0],["2013-04-10",34.238,34.704,33.9889,34.6156,200300.0],["2013-04-11",34.6478,35.0254,34.6478,34.9853,247000.0],["2013-04-12",34.8326,35.0817,34.7121,34.9049,207500.0],["2013-04-15",34.696,34.8888,32.9041,33.1934,258500.0],["2013-04-16",33.5309,33.9728,33.322,33.9407,237600.0],["2013-04-17",33.7639,33.8684,33.2175,33.3862,229800.0],["2013-04-18",33.5228,33.5228,32.7515,32.8479,147400.0],["2013-04-19",32.8881,33.1854,32.4542,33.0568,177600.0],["2013-04-22",33.1532,33.4345,32.7836,33.2657,109100.0],["2013-04-23",33.563,33.8844,33.3461,33.8764,128400.0],["2013-04-24",33.8925,34.0451,33.6916,33.9166,61100.0],["2013-04-25",34.1094,34.5755,33.9809,34.2219,99900.0],["2013-04-26",34.2139,34.2139,33.6434,33.9568,123300.0],["2013-04-29",34.0853,34.2621,33.9567,34.1817,69400.0],["2013-04-30",34.2139,34.2139,33.6434,33.9487,345400.0],["2013-05-01",33.7639,33.7639,32.6068,32.8479,354000.0],["2013-05-02",33.9809,35.4192,33.2738,34.9853,391000.0],["2013-05-03",35.4915,35.9414,35.0736,35.7647,400900.0],["2013-05-06",35.7325,35.7325,35.1942,35.4192,236400.0],["2013-05-07",35.4513,35.8691,35.4352,35.8691,115500.0],["2013-05-08",35.8691,36.4637,35.7084,36.4477,205200.0],["2013-05-09",36.5039,36.9458,36.4959,36.6003,170600.0],["2013-05-10",36.5441,36.8655,36.3914,36.7128,175100.0],["2013-05-13",36.7451,36.9228,36.5432,36.729,110600.0],["2013-05-14",36.6563,37.2216,36.6563,37.1651,172700.0],["2013-05-15",36.9874,37.4154,36.9066,37.375,155300.0],["2013-05-16",37.2781,37.472,37.0762,37.2297,139900.0],["2013-05-17",37.5043,38.223,37.48,38.1746,201700.0],["2013-05-20",38.0615,38.7883,38.0615,38.651,208400.0],["2013-05-21",38.5783,38.8852,38.5218,38.7237,124100.0],["2013-05-22",38.6753,38.8933,38.2311,38.4411,245800.0],["2013-05-23",37.9484,38.3038,37.8111,38.1665,152300.0],["2013-05-24",38.0211,38.2553,37.5931,38.0776,52000.0],["2013-05-28",38.5622,38.9821,38.4572,38.8368,114800.0],["2013-05-29",38.5057,38.7318,38.2149,38.433,54200.0],["2013-05-30",38.5945,38.9337,38.4572,38.7964,109400.0],["2013-05-31",38.5784,39.2244,38.3199,38.8206,143200.0],["2013-06-03",39.0144,39.6282,38.756,39.5474,307700.0],["2013-06-04",39.5636,39.927,38.9741,39.2971,163300.0],["2013-06-05",39.1356,39.2567,38.5703,38.7479,157300.0],["2013-06-06",38.8368,38.9095,38.2311,38.8045,264200.0],["2013-06-07",39.1114,39.3213,38.6591,39.2002,106000.0],["2013-06-10",39.2567,39.4424,38.9417,39.2325,70800.0],["2013-06-11",38.6591,39.1113,38.3199,38.6106,134600.0],["2013-06-12",38.8691,38.966,38.2392,38.2553,205400.0],["2013-06-13",38.1826,39.1437,38.1826,39.0467,62100.0],["2013-06-14",39.0871,39.1517,38.7722,38.9741,77700.0],["2013-06-17",39.2648,39.289,38.9418,39.1356,118900.0],["2013-06-18",39.2163,39.6444,38.9337,39.5394,139800.0],["2013-06-19",39.4748,39.7251,39.1921,39.2729,125100.0],["2013-06-20",38.6026,38.8448,38.3038,38.5137,209600.0],["2013-06-21",38.7237,38.7237,38.2957,38.4007,272500.0],["2013-06-24",37.9161,38.1665,37.7465,37.8677,210900.0],["2013-06-25",38.328,38.6106,38.1745,38.3361,119800.0],["2013-06-26",38.6026,38.8529,38.4411,38.5057,105400.0],["2013-06-27",38.8448,39.2567,38.6995,39.1437,108400.0],["2013-06-28",39.0144,39.4182,38.8206,39.0306,311700.0],["2013-07-01",39.3132,40.137,39.3052,40.0643,250000.0],["2013-07-02",39.9512,40.1693,39.7897,39.9593,119700.0],["2013-07-03",39.6605,40.0643,39.6605,39.8866,46700.0],["2013-07-05",40.2824,40.2824,39.8624,40.1612,198600.0],["2013-07-08",40.3389,40.6538,40.2097,40.5812,126700.0],["2013-07-09",40.7507,41.4372,40.5731,41.3564,179800.0],["2013-07-10",41.2515,41.3888,41.0819,41.2999,82400.0],["2013-07-11",41.5583,42.1075,41.4856,42.0671,153400.0],["2013-07-12",42.0671,42.3902,41.7683,41.8006,104500.0],["2013-07-15",41.8894,42.1075,41.6633,42.0025,134100.0],["2013-07-16",42.0752,42.1721,41.4453,41.5906,123800.0],["2013-07-17",41.8733,41.8733,41.4614,41.6391,111500.0],["2013-07-18",41.8087,41.8894,41.4049,41.6875,150900.0],["2013-07-19",41.631,41.7602,41.5583,41.6875,101900.0],["2013-07-22",41.7844,41.7844,41.421,41.6391,105700.0],["2013-07-23",41.7764,41.946,41.3807,41.7441,86700.0],["2013-07-24",42.0187,42.0187,41.3645,41.5664,99500.0],["2013-07-25",41.4453,42.0348,41.3161,41.9944,108700.0],["2013-07-26",41.631,41.8006,41.4776,41.6552,59900.0],["2013-07-29",41.5018,41.7037,41.1384,41.3645,73100.0],["2013-07-30",41.4291,42.2125,41.4291,41.8975,205900.0],["2013-07-31",41.9298,42.3336,41.8814,42.1236,178600.0],["2013-08-01",42.4628,43.2623,42.4628,43.222,218400.0],["2013-08-02",42.3982,43.0362,42.1156,42.9555,160600.0],["2013-08-05",42.9151,42.9151,42.5032,42.7939,215300.0],["2013-08-06",42.7778,43.0362,42.2044,42.4063,254400.0],["2013-08-07",42.2286,42.2367,41.7925,41.8571,75300.0],["2013-08-08",41.9944,42.2609,41.6633,41.7279,103000.0],["2013-08-09",41.5503,41.8248,41.1061,41.5826,122700.0],["2013-08-12",41.2434,42.0429,40.5246,41.9621,312600.0],["2013-08-13",42.1,42.2866,41.0698,41.1591,243200.0],["2013-08-14",41.9053,41.9784,40.429,40.5669,298100.0],["2013-08-15",39.9747,39.9747,39.0743,39.0743,392800.0],["2013-08-16",38.8878,39.4313,38.8634,39.3096,166200.0],["2013-08-19",39.3177,39.5205,38.9283,39.3826,132100.0],["2013-08-20",39.3988,39.9342,39.2934,39.7801,85900.0],["2013-08-21",39.5448,40.0721,39.4718,39.7314,145900.0],["2013-08-22",39.7476,40.5182,39.7071,40.4696,194900.0],["2013-08-23",40.4939,40.4939,39.9342,40.0883,105700.0],["2013-08-26",40.0883,40.5101,39.9504,40.2587,90100.0],["2013-08-27",39.5692,39.8287,38.9202,38.9527,101400.0],["2013-08-28",38.8067,39.0825,38.6931,38.8148,100300.0],["2013-08-29",38.8634,39.4069,38.7904,39.3258,82100.0],["2013-08-30",39.2853,39.2853,38.466,38.6282,126400.0],["2013-09-03",39.4313,39.5205,38.2956,38.5552,111100.0],["2013-09-04",38.5146,39.1879,38.5146,39.1798,135400.0],["2013-09-05",39.1311,39.9261,39.0906,39.9017,165300.0],["2013-09-06",39.9991,39.9991,39.2041,39.4799,158400.0],["2013-09-09",39.5367,40.2668,39.4961,40.1775,146100.0],["2013-09-10",40.4128,40.7778,40.3803,40.7454,114400.0],["2013-09-11",40.6723,40.8427,40.5993,40.7535,79400.0],["2013-09-12",40.6723,40.7454,40.3965,40.4209,69200.0],["2013-09-13",40.5426,40.5426,40.1451,40.3154,61800.0],["2013-09-16",40.721,40.8021,40.4939,40.5345,54600.0],["2013-09-17",40.4614,41.1591,40.2587,41.1185,153500.0],["2013-09-18",41.1915,41.8486,40.9238,41.6133,110600.0],["2013-09-19",41.662,41.9297,41.5079,41.6944,61300.0],["2013-09-20",41.9297,41.9459,41.6377,41.8161,387200.0],["2013-09-23",41.6944,41.881,41.516,41.6701,139700.0],["2013-09-24",41.6701,41.7674,41.4267,41.5809,154100.0],["2013-09-25",41.5322,41.7999,41.078,41.224,198400.0],["2013-09-26",41.2321,41.808,41.2321,41.7675,74800.0],["2013-09-27",41.4186,41.8242,41.4186,41.6214,121400.0],["2013-09-30",41.2402,41.808,41.1753,41.7756,108300.0],["2013-10-01",41.8648,42.3839,41.6701,42.2136,144700.0],["2013-10-02",41.881,42.1081,41.5079,41.6214,115200.0],["2013-10-03",41.4673,41.6295,40.8508,41.2564,137300.0],["2013-10-04",41.151,41.6296,41.151,41.516,35400.0],["2013-10-07",41.1591,41.3375,40.9076,40.9482,96600.0],["2013-10-08",40.8184,41.0131,40.2262,40.2749,147300.0],["2013-10-09",40.3641,40.5831,39.6503,39.8206,149000.0],["2013-10-10",40.4858,40.8995,40.0964,40.8914,298900.0],["2013-10-11",40.6318,40.9563,40.5101,40.9482,233200.0],["2013-10-14",40.6967,41.2077,40.5831,41.1834,166100.0],["2013-10-15",41.0374,41.0779,40.5426,40.5588,191800.0],["2013-10-16",40.7373,41.2321,40.5994,41.0617,151500.0],["2013-10-17",40.9319,41.5241,40.9319,41.4349,177000.0],["2013-10-18",41.7837,42.4407,41.4835,42.2298,283000.0],["2013-10-21",42.2785,43.3573,42.1243,42.5218,173600.0],["2013-10-22",42.5462,42.5462,42.1244,42.2217,182200.0],["2013-10-23",42.0757,42.2217,41.9135,42.0757,116900.0],["2013-10-24",42.173,42.2623,41.9459,42.0432,129500.0],["2013-10-25",42.2217,42.2217,41.8161,42.1487,107300.0],["2013-10-28",42.0514,42.3677,41.8972,42.2866,96400.0],["2013-10-29",42.3109,42.5299,41.9297,42.1162,149800.0],["2013-10-30",40.1532,41.0698,38.8959,39.4637,1155300.0],["2013-10-31",39.3745,39.4637,38.3767,38.3767,224900.0],["2013-11-01",38.3037,38.6769,37.963,38.4011,382700.0],["2013-11-04",38.6363,39.0987,38.539,38.8553,356800.0],["2013-11-05",38.6688,38.6769,38.2307,38.3443,235600.0],["2013-11-06",38.5065,38.7499,38.036,38.4579,264400.0],["2013-11-07",38.539,38.539,37.671,37.7116,224300.0],["2013-11-08",37.671,37.8576,37.6304,37.8008,256300.0],["2013-11-11",37.6467,37.9549,37.4601,37.8819,137600.0],["2013-11-12",37.8414,37.9549,37.6304,37.7927,163800.0],["2013-11-13",37.6133,38.0372,37.1894,37.9883,280000.0],["2013-11-14",37.8905,38.1677,37.7682,38.0128,182100.0],["2013-11-15",37.9639,38.4122,37.7519,38.3144,251800.0],["2013-11-18",38.3552,38.9666,38.2655,38.6649,237200.0],["2013-11-19",38.5508,39.1215,37.8334,37.8497,367400.0],["2013-11-20",38.078,38.3796,37.7438,38.0454,214200.0],["2013-11-21",38.1269,38.4938,38.0046,38.4448,118400.0],["2013-11-22",38.4856,38.8524,38.2573,38.722,179500.0],["2013-11-25",38.9176,38.9176,38.4285,38.5508,141900.0],["2013-11-26",38.5019,38.7546,38.4041,38.7546,155900.0],["2013-11-27",38.7954,39.2519,38.722,39.2519,118000.0],["2013-11-29",39.4638,39.5046,39.1948,39.4394,75500.0],["2013-12-02",39.3497,39.8225,39.1378,39.1867,165900.0],["2013-12-03",39.0725,39.26,38.5916,38.7302,136600.0],["2013-12-04",38.6405,39.1215,38.2492,38.4122,129200.0],["2013-12-05",38.3144,38.3715,38.0699,38.2818,138400.0],["2013-12-06",38.5916,39.0073,38.5508,38.9584,161000.0],["2013-12-09",38.9014,39.1704,38.616,38.9584,189700.0],["2013-12-10",38.8606,38.9992,38.4367,38.5753,133900.0],["2013-12-11",38.5753,38.5753,37.8497,37.9068,160000.0],["2013-12-12",38.0046,38.2084,37.7927,38.0209,138100.0],["2013-12-13",38.2003,38.2003,37.328,37.5807,375200.0],["2013-12-16",37.8497,38.2329,37.8497,38.1677,375800.0],["2013-12-17",38.2247,38.2247,37.7764,38.0291,209500.0],["2013-12-18",37.9965,38.8524,37.8661,38.8443,119800.0],["2013-12-19",38.6813,38.7872,38.5182,38.5753,112100.0],["2013-12-20",38.5753,39.5617,38.4856,39.5535,372700.0],["2013-12-23",39.7329,40.1323,39.684,40.0345,170200.0],["2013-12-24",40.0671,40.5807,40.0671,40.4421,73300.0],["2013-12-26",40.6948,40.8089,40.4421,40.5399,112300.0],["2013-12-27",40.7274,40.8089,40.2138,40.385,118700.0],["2013-12-30",40.4747,40.6866,40.1242,40.2138,123200.0],["2013-12-31",40.3932,40.3932,39.8796,40.0182,110400.0],["2014-01-02",39.847,39.847,39.1622,39.2763,184200.0],["2014-01-03",39.309,39.9122,39.309,39.5535,89900.0],["2014-01-06",39.6676,39.6676,39.097,39.1296,100900.0],["2014-01-07",39.366,39.6595,39.0155,39.2763,78200.0],["2014-01-08",39.203,39.3008,38.8524,39.2682,133600.0],["2014-01-09",39.3008,39.5291,38.9421,39.5128,161000.0],["2014-01-10",39.4149,39.472,38.9503,39.3416,175200.0],["2014-01-13",39.1541,39.8551,39.0725,39.6106,193100.0],["2014-01-14",39.7329,40.0997,39.4475,40.0752,128000.0],["2014-01-15",40.0263,40.4013,39.9774,40.3443,135600.0],["2014-01-16",40.1731,40.3443,39.6187,39.9611,167600.0],["2014-01-17",39.9285,39.9367,39.0725,39.1704,193200.0],["2014-01-21",39.5046,39.5046,39.0318,39.1296,137100.0],["2014-01-22",39.1052,39.4068,38.8361,39.2682,90600.0],["2014-01-23",38.9666,38.9992,38.6486,38.9258,163700.0],["2014-01-24",38.5019,38.6731,37.8253,38.3226,266300.0],["2014-01-27",38.4774,38.8361,38.0291,38.4937,288400.0],["2014-01-28",38.5997,38.5997,37.8987,38.0862,159000.0],["2014-01-29",37.6622,37.9068,37.2873,37.4829,193900.0],["2014-01-30",38.1514,41.9421,38.1514,41.2654,628700.0],["2014-01-31",40.5236,41.4692,40.4747,41.2002,325000.0],["2014-02-03",41.2002,41.5508,38.5997,39.0889,429000.0],["2014-02-04",39.2111,39.5617,38.616,39.3742,166700.0],["2014-02-05",39.26,39.4965,38.6405,38.9258,173900.0],["2014-02-06",39.1133,39.6432,38.9421,39.2519,125800.0],["2014-02-07",39.4231,39.6024,39.0889,39.309,222600.0],["2014-02-10",39.2763,39.8959,38.5671,39.6024,230800.0],["2014-02-11",39.4965,40.2057,39.203,39.9204,163900.0],["2014-02-12",39.9613,40.2481,39.6254,39.8466,118900.0],["2014-02-13",39.5516,40.5513,39.5025,40.5267,124300.0],["2014-02-14",40.5431,40.6988,40.0842,40.5185,75100.0],["2014-02-18",40.5595,41.0675,40.2645,40.9937,134500.0],["2014-02-19",40.7479,41.0265,40.4611,40.4775,124100.0],["2014-02-20",40.6086,41.133,40.371,41.0511,140200.0],["2014-02-21",41.2477,41.4116,40.5513,40.666,181100.0],["2014-02-24",40.7725,41.3297,40.7152,41.1085,129800.0],["2014-02-25",41.0757,41.1986,40.6742,40.8053,110100.0],["2014-02-26",40.9692,41.5181,40.7971,41.3297,118100.0],["2014-02-27",41.256,41.8131,40.961,41.8131,147100.0],["2014-02-28",41.9442,42.3375,41.7148,41.8131,166900.0],["2014-03-03",41.5182,41.7394,40.7315,41.4198,143500.0],["2014-03-04",42.0508,42.8292,41.8131,42.2884,227500.0],["2014-03-05",42.1409,42.4604,41.9688,42.2392,117900.0],["2014-03-06",42.4031,42.4686,42.0917,42.3129,116200.0],["2014-03-07",42.5915,42.5915,41.9934,42.3293,155200.0],["2014-03-10",42.1245,42.1983,41.5428,41.9934,101400.0],["2014-03-11",41.9196,41.9196,40.8872,41.174,161100.0],["2014-03-12",41.0101,41.0921,40.6332,40.961,122800.0],["2014-03-13",41.1494,41.1494,40.0269,40.2809,130500.0],["2014-03-14",40.0187,40.6004,39.8302,40.3464,145400.0],["2014-03-17",40.6086,41.2396,40.6086,40.7397,147700.0],["2014-03-18",40.6988,41.3379,40.625,41.1822,137500.0],["2014-03-19",41.0347,41.0839,40.0924,40.3628,95600.0],["2014-03-20",40.2481,40.6332,40.1989,40.4775,78800.0],["2014-03-21",40.5349,40.9692,40.4448,40.4775,192900.0],["2014-03-24",40.4775,40.6086,39.5271,39.9204,141000.0],["2014-03-25",39.9531,40.453,39.8548,39.904,140100.0],["2014-03-26",39.9859,40.2891,39.1501,39.1501,147700.0],["2014-03-27",39.0026,39.6745,39.0026,39.3386,184500.0],["2014-03-28",39.2567,40.0433,39.1092,39.2485,176600.0],["2014-03-31",39.3714,39.9367,39.2566,39.527,149200.0],["2014-04-01",39.5188,39.9613,39.3222,39.5352,301700.0],["2014-04-02",39.6991,40.4448,39.5516,40.3546,137100.0],["2014-04-03",40.5185,40.5431,39.822,40.0105,103700.0],["2014-04-04",40.4038,40.4038,39.3468,39.4861,155900.0],["2014-04-07",39.355,39.5352,38.6421,39.1501,195100.0],["2014-04-08",39.1747,39.9285,39.0928,39.527,161900.0],["2014-04-09",39.6008,40.5103,39.6008,40.3055,155700.0],["2014-04-10",40.2399,40.6414,39.5516,39.6909,152200.0],["2014-04-11",39.2812,40.1744,39.2321,39.3222,238800.0],["2014-04-14",39.863,39.863,39.101,39.4123,170600.0],["2014-04-15",39.6172,39.863,38.8224,39.3796,114600.0],["2014-04-16",39.7401,39.8958,39.3222,39.5598,99200.0],["2014-04-17",39.4943,39.9449,39.3878,39.7483,129300.0],["2014-04-21",39.904,40.1498,39.3468,39.7811,118200.0],["2014-04-22",39.7401,40.0597,39.6172,40.0187,171900.0],["2014-04-23",39.8958,40.3792,39.8958,39.9449,128300.0],["2014-04-24",40.158,40.158,39.4369,39.7565,124900.0],["2014-04-25",39.6582,39.7811,39.3304,39.4369,161000.0],["2014-04-28",39.5352,39.5762,38.7568,39.101,191000.0],["2014-04-29",39.314,39.3304,38.847,38.8879,181800.0],["2014-04-30",38.7568,39.4697,38.5602,39.2648,274000.0],["2014-05-01",39.019,40.0433,38.3144,39.4123,486600.0],["2014-05-02",39.609,39.6663,38.5684,38.6339,283100.0],["2014-05-05",38.4373,39.2812,38.2406,39.2485,414500.0],["2014-05-06",38.9535,39.273,38.6175,38.8797,232000.0],["2014-05-07",39.0518,39.1174,37.9538,38.044,429000.0],["2014-05-08",38.1095,38.6831,38.1013,38.3226,224700.0],["2014-05-09",38.1833,38.8797,37.9784,38.8388,167600.0],["2014-05-12",38.9617,39.5271,38.9207,39.1911,370600.0],["2014-05-13",39.1664,39.5288,39.0428,39.1582,370400.0],["2014-05-14",39.084,39.2405,38.7545,38.7793,322500.0],["2014-05-15",38.6145,38.771,37.7991,38.3592,219000.0],["2014-05-16",38.2768,38.4992,37.5849,37.7085,382700.0],["2014-05-19",37.5767,38.804,37.5767,38.804,163600.0],["2014-05-20",38.5981,39.0017,37.9556,38.1615,273700.0],["2014-05-21",38.3592,38.3839,37.9391,38.2521,193000.0],["2014-05-22",38.3839,38.7628,38.0709,38.4004,204800.0],["2014-05-23",38.5569,39.1335,38.4827,39.0758,132000.0],["2014-05-27",39.4712,39.7759,39.397,39.5535,171800.0],["2014-05-28",39.5782,39.71,39.2405,39.4794,139200.0],["2014-05-29",39.5453,39.71,39.3394,39.5206,107600.0],["2014-05-30",39.6277,39.6689,39.1829,39.2241,192900.0],["2014-06-02",39.3641,39.4712,38.9275,39.3558,95300.0],["2014-06-03",39.257,39.5288,39.084,39.1499,172700.0],["2014-06-04",39.1334,39.5123,39.0511,39.3723,156300.0],["2014-06-05",39.4382,40.3607,39.1911,40.3607,133600.0],["2014-06-06",40.6655,41.2503,40.5749,40.9291,173200.0],["2014-06-09",40.8138,41.6704,40.8138,41.3821,96600.0],["2014-06-10",41.3739,41.5386,41.0691,41.5139,116700.0],["2014-06-11",41.2668,41.4315,40.682,40.8714,179500.0],["2014-06-12",40.8961,40.9785,40.336,40.4596,85600.0],["2014-06-13",40.5584,40.5996,40.1136,40.2372,82800.0],["2014-06-16",40.1466,40.6243,39.8418,40.1383,78700.0],["2014-06-17",40.023,40.5996,39.9736,40.369,114400.0],["2014-06-18",40.5172,40.8303,40.2207,40.7891,107600.0],["2014-06-19",41.0362,41.2339,40.6326,40.7808,136400.0],["2014-06-20",40.9209,41.1432,40.7396,40.7561,290300.0],["2014-06-23",41.621,42.3705,41.168,41.2833,251400.0],["2014-06-24",41.3245,41.6539,40.9785,41.1185,276600.0],["2014-06-25",40.9208,41.2668,40.9208,41.135,136100.0],["2014-06-26",41.2915,41.4068,40.8714,41.3327,158000.0],["2014-06-27",41.0114,41.9752,41.0114,41.9587,818100.0],["2014-06-30",41.9916,41.9916,41.3492,41.7857,190700.0],["2014-07-01",41.8269,42.6341,41.6045,42.2799,150700.0],["2014-07-02",42.1234,42.4364,41.8269,42.2717,157800.0],["2014-07-03",42.4282,42.9059,42.2552,42.7906,119600.0],["2014-07-07",43.2354,43.3425,41.9999,42.0328,270100.0],["2014-07-08",42.0328,42.3046,41.8022,42.0575,179300.0],["2014-07-09",42.0823,42.3046,41.8269,41.9916,138600.0],["2014-07-10",41.3327,41.6869,41.0856,41.1844,245600.0],["2014-07-11",40.9456,41.2915,40.7479,41.2174,208300.0],["2014-07-14",41.6704,41.6704,41.2833,41.4892,89000.0],["2014-07-15",41.4151,41.5551,41.2091,41.2339,141800.0],["2014-07-16",41.4974,41.7445,41.275,41.5468,166500.0],["2014-07-17",41.4151,41.7116,41.1927,41.2833,201200.0],["2014-07-18",41.168,41.9175,41.1268,41.5386,172400.0],["2014-07-21",41.2833,41.6045,41.1103,41.3492,107200.0],["2014-07-22",41.5221,41.9752,41.5139,41.7281,84400.0],["2014-07-23",41.7857,41.7857,41.1268,41.1927,312600.0],["2014-07-24",41.168,41.3821,40.9456,41.0691,159800.0],["2014-07-25",40.7891,41.1597,40.7149,41.0032,125200.0],["2014-07-28",40.9538,41.0279,40.4266,40.682,145800.0],["2014-07-29",40.7726,41.0773,40.5749,40.5914,166600.0],["2014-07-30",40.8303,40.9868,40.4596,40.6408,182200.0],["2014-07-31",40.2619,40.4184,39.6524,39.916,217900.0],["2014-08-01",39.8501,39.8665,39.3641,39.71,132000.0],["2014-08-04",39.9736,40.1713,39.5288,40.1054,175600.0],["2014-08-05",39.9242,40.2372,39.6524,39.8171,131000.0],["2014-08-06",39.5782,40.0477,39.5782,39.8748,132700.0],["2014-08-07",40.1136,40.2948,39.743,39.8665,116000.0],["2014-08-08",39.7347,40.2454,39.5453,40.1795,206900.0],["2014-08-11",40.196,40.4349,40.0725,40.2619,184700.0],["2014-08-12",40.2207,40.4843,40.0807,40.3937,161300.0],["2014-08-13",38.2825,39.2429,38.2825,38.8786,380000.0],["2014-08-14",38.7627,39.6237,38.7627,39.5741,204000.0],["2014-08-15",39.8555,39.9383,39.1104,39.5078,322300.0],["2014-08-18",39.7314,40.2281,39.7314,40.0211,138500.0],["2014-08-19",40.0874,40.2695,39.988,40.1039,69800.0],["2014-08-20",39.9052,40.1453,39.8224,40.0294,69400.0],["2014-08-21",40.0791,40.5179,39.9797,40.3357,141300.0],["2014-08-22",40.3192,40.6835,40.1701,40.5096,101900.0],["2014-08-25",40.6338,40.6835,40.3523,40.6503,114000.0],["2014-08-26",40.6255,40.8822,40.6007,40.7745,118000.0],["2014-08-27",40.9235,40.9235,40.6752,40.7248,71000.0],["2014-08-28",40.5427,40.7497,40.3606,40.3771,200400.0],["2014-08-29",40.4102,40.5758,40.2695,40.3274,156300.0],["2014-09-02",40.4765,40.8987,40.3688,40.6752,103900.0],["2014-09-03",40.7497,40.7994,40.2778,40.3771,103000.0],["2014-09-04",40.3937,40.8408,40.3688,40.493,82000.0],["2014-09-05",40.344,40.7994,40.3192,40.6752,93700.0],["2014-09-08",40.7166,40.7994,40.5179,40.5593,122700.0],["2014-09-09",40.6089,40.7663,40.1784,40.2529,144800.0],["2014-09-10",40.195,40.3192,39.9466,40.2861,71500.0],["2014-09-11",40.1784,40.8076,40.0625,40.6421,153700.0],["2014-09-12",40.7083,40.7331,40.0708,40.195,144900.0],["2014-09-15",40.1453,40.2778,39.7562,39.988,107000.0],["2014-09-16",39.9218,40.1288,39.7479,39.781,143400.0],["2014-09-17",39.9052,39.988,39.4664,39.6155,190900.0],["2014-09-18",39.7976,40.1122,39.7065,40.0708,85800.0],["2014-09-19",40.0791,40.4268,39.5409,39.5989,291200.0],["2014-09-22",39.4913,39.4913,39.0856,39.1187,119300.0],["2014-09-23",38.9945,39.1684,38.6633,38.7379,110200.0],["2014-09-24",38.8124,39.0773,38.6716,38.9862,101000.0],["2014-09-25",38.8372,38.8869,38.266,38.3239,126000.0],["2014-09-26",38.4978,38.92,38.3156,38.8289,207400.0],["2014-09-29",38.4398,38.7875,38.3156,38.357,138300.0],["2014-09-30",38.4398,38.5474,37.703,37.794,222000.0],["2014-10-01",37.8603,37.9845,37.3304,37.4463,245400.0],["2014-10-02",37.4049,38.2577,37.3387,38.1004,170900.0],["2014-10-03",38.5143,38.5309,37.9928,38.1004,149600.0],["2014-10-06",38.1914,38.4398,37.9514,38.2246,163800.0],["2014-10-07",38.1087,38.1087,37.5043,37.5291,140000.0],["2014-10-08",37.4298,38.4398,37.0407,38.3901,212800.0],["2014-10-09",38.3736,38.3736,37.1317,37.2145,162600.0],["2014-10-10",37.0241,37.3801,36.6019,36.6681,141900.0],["2014-10-13",36.7426,37.5043,36.5025,36.635,168400.0],["2014-10-14",37.0158,37.9017,37.0158,37.3221,164700.0],["2014-10-15",36.933,37.8272,36.4446,37.5043,196100.0],["2014-10-16",37.1234,37.4215,36.7095,37.2311,260200.0],["2014-10-17",37.554,37.5705,36.9248,36.9744,254800.0],["2014-10-20",36.784,37.3304,36.5605,37.3056,192600.0],["2014-10-21",37.4629,38.3736,37.4381,38.3653,134100.0],["2014-10-22",38.3322,38.5971,37.7113,37.8437,106200.0],["2014-10-23",38.2494,38.862,38.2494,38.6385,112100.0],["2014-10-24",38.7544,38.7627,38.3653,38.6965,110700.0],["2014-10-27",38.5061,38.622,38.0921,38.564,102700.0],["2014-10-28",38.7047,40.1122,38.7047,40.0874,239100.0],["2014-10-29",40.4599,41.1554,39.2429,39.3671,210500.0],["2014-10-30",39.5078,39.5161,38.208,39.276,251700.0],["2014-10-31",40.0129,40.4765,39.4747,40.4103,247600.0],["2014-11-03",40.4185,40.7994,39.9797,40.2612,248500.0],["2014-11-04",40.2778,40.8325,40.1702,40.6917,238600.0],["2014-11-05",41.0146,41.1968,40.5427,41.0146,229400.0],["2014-11-06",41.1388,41.2133,40.5593,40.8656,203500.0],["2014-11-07",40.7745,40.8904,40.5593,40.8408,151700.0],["2014-11-10",40.907,41.0395,40.6835,40.8987,127800.0],["2014-11-11",40.8656,41.1637,40.609,41.0643,156100.0],["2014-11-12",40.8563,41.6052,40.7647,41.3472,153700.0],["2014-11-13",41.2973,41.4221,40.8646,41.0393,132100.0],["2014-11-14",40.9977,41.2474,40.6982,40.7231,92700.0],["2014-11-17",40.5734,40.7148,40.3737,40.3737,60600.0],["2014-11-18",40.5567,40.8147,40.3736,40.5983,111600.0],["2014-11-19",40.5983,40.5983,39.9326,40.0325,103400.0],["2014-11-20",39.7662,40.1573,39.7662,39.916,135900.0],["2014-11-21",40.4902,40.4902,39.7329,39.8245,177400.0],["2014-11-24",39.8411,40.3237,39.8411,40.3154,172500.0],["2014-11-25",40.4236,40.4236,39.9243,39.9992,154200.0],["2014-11-26",39.9659,40.1989,39.6247,39.7496,196900.0],["2014-11-28",39.8661,39.9742,38.9424,39.0173,132100.0],["2014-12-01",39.0007,39.0007,38.2851,38.2851,196900.0],["2014-12-02",38.4432,38.751,38.3267,38.4432,161100.0],["2014-12-03",38.5763,39.7912,38.5763,39.6664,219200.0],["2014-12-04",39.5166,39.5499,39.2254,39.3835,112600.0],["2014-12-05",39.3835,39.6747,39.1505,39.2836,128300.0],["2014-12-08",39.1754,39.2836,37.9772,38.1103,156200.0],["2014-12-09",37.7858,38.7927,37.7192,38.7011,208300.0],["2014-12-10",38.5181,38.7011,37.8607,37.9356,194800.0],["2014-12-11",38.0854,38.6096,37.8191,37.8441,164700.0],["2014-12-12",37.4696,37.5778,36.6458,36.6625,200700.0],["2014-12-15",36.962,37.0702,36.0883,36.2048,251500.0],["2014-12-16",36.0301,36.9953,36.0301,36.0634,216900.0],["2014-12-17",36.08,37.2033,35.7139,37.1784,245100.0],["2014-12-18",37.6943,37.7858,36.8289,37.661,216000.0],["2014-12-19",37.6693,37.7525,37.1118,37.6693,415700.0],["2014-12-22",37.6943,37.8274,37.403,37.7442,149200.0],["2014-12-23",37.9938,38.4848,37.9189,38.2268,120700.0],["2014-12-24",38.2268,38.4432,38.0271,38.3017,71100.0],["2014-12-26",38.5264,38.6928,38.4598,38.568,77100.0],["2014-12-29",38.5514,38.9175,38.3433,38.6346,109200.0],["2014-12-30",38.5513,38.8592,38.2684,38.5347,101300.0],["2014-12-31",38.543,38.6762,37.9106,37.9356,171300.0],["2015-01-02",38.1353,38.3184,37.2366,37.4946,177600.0],["2015-01-05",37.195,37.636,36.3629,36.546,200300.0],["2015-01-06",36.6958,36.6958,35.6307,36.0218,179000.0],["2015-01-07",36.2631,36.4045,35.4975,35.639,268100.0],["2015-01-08",36.0134,36.1549,35.6723,35.8304,235400.0],["2015-01-09",35.7555,35.7721,34.9067,34.9234,168300.0],["2015-01-12",34.9483,35.0981,34.3742,34.4907,217500.0],["2015-01-13",34.7986,35.2396,34.1994,34.3908,340700.0],["2015-01-14",33.9998,34.6072,33.9165,34.4324,375800.0],["2015-01-15",34.5822,34.6238,33.7002,33.7751,215000.0],["2015-01-16",33.6003,33.825,33.384,33.5587,311500.0],["2015-01-20",33.6669,33.8416,33.176,33.3257,355100.0],["2015-01-21",33.176,33.8084,33.0844,33.5338,254500.0],["2015-01-22",33.7751,34.1079,33.1011,34.0164,230800.0],["2015-01-23",33.9997,34.2161,33.6503,34.033,232800.0],["2015-01-26",33.9914,34.4324,33.3424,34.3825,233400.0],["2015-01-27",33.8666,34.1662,33.5005,33.9997,297600.0],["2015-01-28",34.0913,34.3575,33.7168,33.825,366200.0],["2015-01-29",34.6571,36.8705,34.0913,36.3879,563900.0],["2015-01-30",35.822,36.055,33.6003,33.6419,504300.0],["2015-02-02",33.6919,34.474,33.4838,34.3492,454100.0],["2015-02-03",34.6405,35.9053,34.4075,35.8553,396600.0],["2015-02-04",35.6806,35.8553,35.0815,35.1813,296000.0],["2015-02-05",35.2063,35.4726,35.0981,35.3145,185900.0],["2015-02-06",35.3394,35.8304,35.2812,35.7888,312800.0],["2015-02-09",35.7888,36.3879,35.6057,35.6556,211100.0],["2015-02-10",35.7638,35.8221,35.0565,35.4809,166900.0],["2015-02-11",35.4809,35.707,35.1208,35.2632,148400.0],["2015-02-12",35.4893,35.6651,35.3553,35.5981,125600.0],["2015-02-13",35.5981,35.774,35.4809,35.6735,270300.0],["2015-02-17",35.6986,35.8158,35.3218,35.5395,176200.0],["2015-02-18",35.372,36.1676,35.372,35.7656,361600.0],["2015-02-19",35.7405,35.975,35.5228,35.7321,237300.0],["2015-02-20",35.6567,35.7823,35.3301,35.6149,332700.0],["2015-02-23",35.4474,35.6819,35.238,35.506,222700.0],["2015-02-24",35.5311,35.6735,35.4641,35.506,243200.0],["2015-02-25",35.5479,36.2597,35.5479,36.1257,229900.0],["2015-02-26",36.1508,36.7705,36.1424,36.737,233400.0],["2015-02-27",36.8207,36.8207,36.536,36.6867,339000.0],["2015-03-02",36.6281,36.8459,36.3183,36.7956,197700.0],["2015-03-03",36.6449,36.9547,36.4607,36.7286,187500.0],["2015-03-04",36.4607,36.7705,36.1006,36.7035,454500.0],["2015-03-05",36.5611,38.0266,36.4355,37.4655,367800.0],["2015-03-06",37.1724,37.5995,36.7705,36.938,469900.0],["2015-03-09",37.005,37.2813,36.7705,36.7789,166200.0],["2015-03-10",36.3936,36.67,35.6735,35.6819,223400.0],["2015-03-11",35.6567,35.9331,35.4139,35.8996,155000.0],["2015-03-12",36.2262,36.8375,36.1173,36.7956,237000.0],["2015-03-13",36.6867,36.7789,35.7907,36.402,265600.0],["2015-03-16",36.4439,36.7621,36.1927,36.3602,183300.0],["2015-03-17",36.0922,36.2597,35.9415,35.9666,312100.0],["2015-03-18",35.9582,36.5528,35.7823,36.2597,276400.0],["2015-03-19",36.1592,36.3518,36.0001,36.1424,181200.0],["2015-03-20",36.0754,36.4523,35.8242,36.3685,501400.0],["2015-03-23",36.4272,36.8542,36.1927,36.7621,301000.0],["2015-03-24",36.7035,37.6916,36.6365,37.2394,383700.0],["2015-03-25",37.2311,37.5242,36.5193,36.5863,288900.0],["2015-03-26",36.5109,36.7454,36.2262,36.3099,186700.0],["2015-03-27",36.2513,36.4104,35.9498,36.0084,307200.0],["2015-03-30",36.2178,37.365,36.1257,37.1473,365000.0],["2015-03-31",37.0217,38.1522,36.7956,37.968,491700.0],["2015-04-01",37.7,37.8591,37.2813,37.4572,312000.0],["2015-04-02",37.3985,37.8675,37.2646,37.4069,144000.0],["2015-04-06",37.1976,37.8591,37.1055,37.5911,120500.0],["2015-04-07",37.5911,37.5911,37.0385,37.072,120900.0],["2015-04-08",36.8207,36.9631,35.7488,35.9331,473500.0],["2015-04-09",35.8996,36.0754,35.0957,35.2045,461900.0],["2015-04-10",35.439,35.439,34.9784,34.9868,371800.0],["2015-04-13",35.0789,35.3469,34.6435,34.7356,350400.0],["2015-04-14",34.8277,35.4558,34.677,35.439,388300.0],["2015-04-15",35.4641,36.2345,35.4641,36.0922,437300.0],["2015-04-16",36.0922,36.2597,35.8158,35.841,352500.0],["2015-04-17",35.5395,35.5898,34.9784,35.0371,156400.0],["2015-04-20",35.2967,35.5395,35.2548,35.372,186200.0],["2015-04-21",35.5981,35.5981,35.0203,35.0454,145700.0],["2015-04-22",35.0706,35.3385,34.7356,35.1627,178800.0],["2015-04-23",35.0873,35.2129,34.9031,35.1375,143800.0],["2015-04-24",35.2213,35.3385,34.7523,35.0036,160600.0],["2015-04-27",34.9868,35.1627,34.7858,35.0538,304700.0],["2015-04-28",35.0538,35.2715,34.7775,35.2548,247500.0],["2015-04-29",35.1292,35.2548,34.7942,34.8696,247200.0],["2015-04-30",35.1627,35.908,34.8528,34.9784,1004400.0],["2015-05-01",34.9617,35.2548,34.4676,35.0706,386000.0],["2015-05-04",35.0371,35.6735,35.0371,35.372,259800.0],["2015-05-05",35.305,35.7405,35.1124,35.1543,205500.0],["2015-05-06",35.1794,35.305,34.8361,35.2799,185400.0],["2015-05-07",35.1878,35.506,34.8277,35.3637,188800.0],["2015-05-08",35.774,35.774,35.3134,35.4976,170500.0],["2015-05-11",35.4809,35.9582,35.4725,35.8075,277400.0],["2015-05-12",35.6316,35.8493,35.1627,35.5814,161800.0],["2015-05-13",35.7836,36.1376,35.5477,35.8258,242000.0],["2015-05-14",36.0702,36.5758,36.0196,36.2977,197500.0],["2015-05-15",36.1292,36.1966,35.6151,35.9522,183600.0],["2015-05-18",35.8258,36.3399,35.6994,36.146,216200.0],["2015-05-19",36.1039,36.3314,35.6741,36.2134,268500.0],["2015-05-20",36.1629,36.3062,35.9522,36.1545,172100.0],["2015-05-21",36.0786,36.4916,36.0786,36.3988,239900.0],["2015-05-22",36.3399,36.4663,36.146,36.2387,339900.0],["2015-05-26",36.0449,36.1882,35.6572,35.9943,315100.0],["2015-05-27",36.0028,36.3399,35.6825,36.3146,190300.0],["2015-05-28",36.1544,36.3567,35.8679,36.2893,190400.0],["2015-05-29",36.1713,36.2471,35.5729,35.7078,212300.0],["2015-06-01",35.9016,35.9943,35.4802,35.6067,395200.0],["2015-06-02",35.4381,36.0112,35.4381,35.7668,310800.0],["2015-06-03",35.9016,36.1544,35.9016,36.0449,325000.0],["2015-06-04",35.8426,36.028,35.6994,35.91,181400.0],["2015-06-05",35.8932,36.1882,35.5477,36.1629,150000.0],["2015-06-08",36.0702,36.2134,35.8679,35.8848,152600.0],["2015-06-09",35.8679,36.2303,35.8679,36.0028,128200.0],["2015-06-10",36.2219,36.6348,36.0617,36.5253,198600.0],["2015-06-11",36.6517,36.677,36.1797,36.2893,129100.0],["2015-06-12",36.205,36.4578,35.9775,36.3483,165300.0],["2015-06-15",36.0027,36.2724,35.4971,36.1039,212100.0],["2015-06-16",35.9775,36.2472,35.7078,36.0028,315600.0],["2015-06-17",36.028,36.4073,35.969,36.1123,176400.0],["2015-06-18",36.2471,36.618,36.1207,36.4073,222600.0],["2015-06-19",36.1376,36.1966,35.396,35.396,797300.0],["2015-06-22",35.6488,35.8089,35.1516,35.3707,235700.0],["2015-06-23",35.3454,35.4634,35.1684,35.3285,285000.0],["2015-06-24",35.1937,35.4718,34.9746,35.0589,271100.0],["2015-06-25",35.2106,35.2106,34.3762,34.5532,193000.0],["2015-06-26",34.5279,34.7639,34.4437,34.5785,636200.0],["2015-06-29",34.4015,34.5363,33.7104,33.761,208100.0],["2015-06-30",34.0223,34.2245,33.3228,33.4155,285400.0],["2015-07-01",33.6009,33.9296,33.3818,33.5419,320200.0],["2015-07-02",33.6515,33.8621,33.3312,33.4408,234000.0],["2015-07-06",33.2385,33.4323,33.011,33.1121,266300.0],["2015-07-07",33.0868,33.2975,32.48,33.2554,386000.0],["2015-07-08",33.0362,33.3143,32.7328,32.9098,422800.0],["2015-07-09",33.1626,33.2806,32.8171,32.8255,292400.0],["2015-07-10",33.0952,33.1879,32.8003,32.9604,453400.0],["2015-07-13",33.2132,34.0475,33.1626,33.761,263100.0],["2015-07-14",33.702,33.7947,33.525,33.643,163700.0],["2015-07-15",33.584,33.6177,33.3649,33.3986,239900.0],["2015-07-16",33.5503,33.8453,33.5503,33.6262,189500.0],["2015-07-17",33.6262,33.6262,33.3565,33.525,249400.0],["2015-07-20",33.5335,33.643,33.2554,33.3059,264500.0],["2015-07-21",33.2891,33.4576,32.8003,32.8508,240500.0],["2015-07-22",32.8171,32.8593,32.3367,32.6991,236100.0],["2015-07-23",32.6739,32.8508,32.3199,32.421,198600.0],["2015-07-24",32.3115,32.3199,31.5698,31.7131,336900.0],["2015-07-27",31.4771,32.4969,31.3086,32.4884,491600.0],["2015-07-28",32.6064,32.6064,31.9154,31.9828,207900.0],["2015-07-29",32.0165,32.3367,31.8395,32.2103,141200.0],["2015-07-30",32.1008,32.5053,31.8817,32.3705,146200.0],["2015-07-31",32.4716,32.6907,32.2356,32.5559,196300.0],["2015-08-03",32.5559,32.5559,31.6794,31.7637,194800.0],["2015-08-04",31.6878,32.362,31.6878,32.0333,205200.0],["2015-08-05",32.1935,32.5727,31.8142,31.8564,185900.0],["2015-08-06",31.9912,32.244,31.7131,32.1008,177300.0],["2015-08-07",31.9406,32.2187,31.671,31.9069,199700.0],["2015-08-10",32.0333,32.4632,31.9154,32.362,212300.0],["2015-08-11",32.0671,32.4716,31.9575,32.3283,313100.0],["2015-08-12",32.549,33.8051,31.8276,33.3977,651400.0],["2015-08-13",33.2449,34.4247,33.0837,34.187,496200.0],["2015-08-14",34.1786,34.7472,34.0258,34.6029,249800.0],["2015-08-17",34.5944,34.6199,34.1191,34.4247,162100.0],["2015-08-18",34.4586,34.6708,34.2125,34.4417,121200.0],["2015-08-19",34.2295,34.586,34.0597,34.3483,213900.0],["2015-08-20",34.0767,34.3568,33.856,34.1361,266000.0],["2015-08-21",33.5335,34.4756,33.1176,34.0088,366100.0],["2015-08-24",32.6848,34.6708,32.4387,33.7542,569000.0],["2015-08-25",34.5944,34.5944,33.6523,33.7033,391800.0],["2015-08-26",34.3313,34.8745,33.907,34.8236,322700.0],["2015-08-27",34.9679,35.3922,34.4671,35.1291,332300.0],["2015-08-28",35.1122,35.6469,34.9764,35.4941,160700.0],["2015-08-31",35.3753,36.1986,34.9679,35.9355,240800.0],["2015-09-01",35.3668,35.4177,34.3483,34.4332,369200.0],["2015-09-02",34.8406,34.8406,34.1955,34.3398,300800.0],["2015-09-03",34.3398,34.6538,34.2125,34.2125,262300.0],["2015-09-04",33.9664,34.3992,33.7118,34.1192,326200.0],["2015-09-08",34.5605,34.8745,34.2889,34.4247,206800.0],["2015-09-09",34.6539,34.7642,34.3228,34.3568,206200.0],["2015-09-10",34.2889,34.4756,33.9579,34.0852,163100.0],["2015-09-11",33.8476,33.9239,33.4317,33.8221,199400.0],["2015-09-14",33.8221,33.89,33.4911,33.6693,161000.0],["2015-09-15",33.6693,34.3144,33.6269,34.1786,183400.0],["2015-09-16",34.2465,35.1376,34.2465,34.9085,244000.0],["2015-09-17",34.8321,34.9764,34.3653,34.3907,239300.0],["2015-09-18",34.0088,34.1701,33.8221,33.907,410900.0],["2015-09-21",34.0597,34.535,33.7712,34.0173,210900.0],["2015-09-22",33.6184,33.8815,32.8715,33.211,277800.0],["2015-09-23",33.3298,33.4571,32.6508,32.6678,161100.0],["2015-09-24",32.4217,32.566,31.6154,32.4132,263700.0],["2015-09-25",32.532,33.2789,32.532,33.2025,253100.0],["2015-09-28",33.0752,33.2025,32.7357,32.8885,229000.0],["2015-09-29",32.9224,33.5081,32.6593,32.8545,180500.0],["2015-09-30",33.0158,33.3977,32.2095,32.3792,314400.0],["2015-10-01",32.4302,32.6933,31.5305,31.9464,294700.0],["2015-10-02",31.7597,32.7102,31.4796,32.7102,206800.0],["2015-10-05",32.8885,34.2719,32.8885,34.221,230400.0],["2015-10-06",34.0937,34.7217,34.0937,34.1616,156600.0],["2015-10-07",34.2889,35.1885,34.2889,34.8406,180800.0],["2015-10-08",34.7557,35.9185,34.7557,35.8591,152500.0],["2015-10-09",35.8675,35.9439,35.4432,35.4941,203000.0],["2015-10-12",35.5875,35.7148,35.1291,35.3583,98300.0],["2015-10-13",35.1801,35.7487,34.9085,34.917,101800.0],["2015-10-14",34.9169,35.1291,34.3822,34.4841,154000.0],["2015-10-15",34.6539,34.7218,33.6014,34.7133,230000.0],["2015-10-16",34.7557,34.7812,33.4317,34.0597,179500.0],["2015-10-19",33.9155,34.0937,33.7542,34.0343,151800.0],["2015-10-20",33.9409,34.5775,33.6863,34.2974,118700.0],["2015-10-21",34.2974,34.7302,33.9664,34.0088,252600.0],["2015-10-22",34.187,35.248,34.187,34.8236,302100.0],["2015-10-23",34.9,35.2225,34.6454,34.7048,261000.0],["2015-10-26",34.7048,34.9085,33.7881,33.8391,327400.0],["2015-10-27",33.5929,33.6948,32.0482,32.532,415400.0],["2015-10-28",31.4032,34.5435,31.4032,33.3044,749800.0],["2015-10-29",32.8376,34.1786,32.7527,33.7966,411500.0],["2015-10-30",33.9239,35.6469,33.7372,35.0612,414800.0],["2015-11-02",35.0358,36.9539,35.0358,36.224,445500.0],["2015-11-03",36.1985,36.6993,35.562,36.5805,384400.0],["2015-11-04",36.5805,36.8521,36.4871,36.6314,169800.0],["2015-11-05",36.6229,36.8606,36.1476,36.3089,192300.0],["2015-11-06",36.1646,36.3598,35.2565,36.3598,222200.0],["2015-11-09",36.3428,36.3428,35.3668,35.528,201100.0],["2015-11-10",35.5365,35.7487,35.2904,35.528,123800.0],["2015-11-11",35.596,35.9439,35.4092,35.6384,216100.0],["2015-11-12",35.0233,35.4846,34.4425,34.5108,121700.0],["2015-11-13",34.2972,34.8269,34.0495,34.2118,134800.0],["2015-11-16",34.2289,34.6304,33.9385,34.5108,212700.0],["2015-11-17",34.451,35.365,34.451,34.5791,215500.0],["2015-11-18",34.7756,34.9037,34.3314,34.8012,207300.0],["2015-11-19",34.8098,34.9892,34.545,34.8439,161200.0],["2015-11-20",35.0746,35.6213,34.9465,35.348,145300.0],["2015-11-23",35.2881,35.57,35.0746,35.459,135000.0],["2015-11-24",35.3309,36.3816,35.3309,36.3218,229200.0],["2015-11-25",36.3303,36.4328,35.8861,36.0997,147300.0],["2015-11-27",36.057,36.2107,35.8092,36.0826,66100.0],["2015-11-30",36.1424,36.5182,35.8092,36.4328,253900.0],["2015-12-01",36.5012,36.6976,36.057,36.5182,193100.0],["2015-12-02",36.3901,36.3901,35.5188,35.8092,152800.0],["2015-12-03",35.9032,35.9544,35.4504,35.7836,210000.0],["2015-12-04",35.7751,35.9972,35.4334,35.553,286400.0],["2015-12-07",35.4419,35.5359,34.6218,35.0233,262700.0],["2015-12-08",34.6475,34.7414,34.0324,34.1008,147900.0],["2015-12-09",34.0581,34.4083,33.8189,34.2802,217200.0],["2015-12-10",34.2204,34.656,34.1606,34.2716,202300.0],["2015-12-11",34.0239,34.1093,33.5882,33.9299,193000.0],["2015-12-14",33.9727,34.2033,33.648,34.0752,299600.0],["2015-12-15",34.2716,34.3998,33.0159,33.5285,518700.0],["2015-12-16",33.6651,33.7591,33.1526,33.3832,326500.0],["2015-12-17",33.4943,33.4943,33.0501,33.238,269700.0],["2015-12-18",33.2722,33.4516,32.7682,33.144,556900.0],["2015-12-21",33.2893,33.6822,33.1099,33.5712,177500.0],["2015-12-22",33.5968,34.3827,33.5114,34.1179,139100.0],["2015-12-23",34.2887,35.5017,34.2887,35.1429,260700.0],["2015-12-24",35.0917,35.2796,34.7671,34.8952,82600.0],["2015-12-28",34.6902,34.7585,34.0837,34.5193,155900.0],["2015-12-29",34.6731,35.1942,34.357,34.9635,172900.0],["2015-12-30",34.8012,35.1344,34.6987,34.8098,163500.0],["2015-12-31",34.7927,35.066,34.2972,34.5877,233900.0],["2016-01-04",34.1776,34.2716,33.1013,33.9641,266500.0],["2016-01-05",33.9641,34.8183,33.5028,33.9385,163500.0],["2016-01-06",33.5199,34.1435,33.3576,33.9214,226600.0],["2016-01-07",33.4345,33.6566,33.0672,33.4088,205900.0],["2016-01-08",33.4686,33.5797,32.7596,32.828,256300.0],["2016-01-11",32.8963,32.9219,32.2727,32.7767,135000.0],["2016-01-12",32.9732,33.2124,32.136,32.8365,156300.0],["2016-01-13",32.8365,33.1099,31.6491,31.8969,172400.0],["2016-01-14",32.0335,32.7169,31.3672,32.4436,203700.0],["2016-01-15",31.5979,32.324,31.2733,32.1702,240600.0],["2016-01-19",32.4436,32.4436,30.923,31.3245,230400.0],["2016-01-20",30.9316,31.9054,30.3678,31.6662,350600.0],["2016-01-21",31.726,32.025,31.2989,31.5125,189500.0],["2016-01-22",31.9054,32.5802,31.6748,32.4692,231400.0],["2016-01-25",32.2813,32.4179,31.521,31.5808,245500.0],["2016-01-26",31.8285,32.6486,31.6662,32.4607,211900.0],["2016-01-27",32.2642,32.4692,31.7004,31.8969,344600.0],["2016-01-28",32.8792,33.7335,31.931,32.3582,244000.0],["2016-01-29",32.2727,32.8365,32.0079,32.8365,351100.0],["2016-02-01",32.6486,33.332,32.0933,32.828,237700.0],["2016-02-02",32.435,32.4948,31.7602,32.1019,249000.0],["2016-02-03",32.2386,32.9219,31.7346,32.6827,226300.0],["2016-02-04",32.6315,34.1008,32.6315,33.6053,207000.0],["2016-02-05",33.4857,34.041,33.2551,33.2978,282300.0],["2016-02-08",32.9049,33.2209,32.4179,33.0842,247000.0],["2016-02-09",32.6827,33.4259,32.3581,33.1099,263800.0],["2016-02-10",33.2209,33.742,33.0415,33.4515,219700.0],["2016-02-11",32.8321,33.8387,32.789,33.7785,246300.0],["2016-02-12",34.0538,34.7335,33.5978,33.7183,264600.0],["2016-02-16",34.028,34.0796,33.3569,33.8559,239700.0],["2016-02-17",34.028,34.7852,33.8129,33.8129,319900.0],["2016-02-18",33.9678,34.2689,33.6408,34.0968,215000.0],["2016-02-19",33.8818,34.355,33.5634,33.7269,382900.0],["2016-02-22",34.0022,34.2861,33.0128,33.4946,375300.0],["2016-02-23",33.2967,33.5806,32.3847,33.3139,348700.0],["2016-02-24",33.0558,33.0558,31.9373,32.6342,305800.0],["2016-02-25",32.6084,32.8837,31.9803,32.703,250000.0],["2016-02-26",32.8407,33.5118,32.6944,33.2537,253500.0],["2016-02-29",33.2537,33.529,32.9697,33.1246,228000.0],["2016-03-01",33.3397,33.7183,33.0902,33.7183,200500.0],["2016-03-02",33.6667,33.8645,33.3311,33.7097,213700.0],["2016-03-03",33.7269,34.4668,33.4688,34.3205,224500.0],["2016-03-04",34.3377,34.5356,33.7097,34.2087,234600.0],["2016-03-07",34.1313,35.0088,33.8645,34.9916,241700.0],["2016-03-08",34.7249,35.1035,34.484,34.7852,199000.0],["2016-03-09",34.8712,35.1121,34.4754,34.5442,129300.0],["2016-03-10",34.6131,34.6131,33.4602,34.2517,186800.0],["2016-03-11",34.4582,34.5787,34.0538,34.5098,95300.0],["2016-03-14",34.3636,34.7937,34.1227,34.4152,99700.0],["2016-03-15",34.1915,34.3894,34.0538,34.2689,113900.0],["2016-03-16",34.2689,35.2842,34.2689,35.2497,316700.0],["2016-03-17",35.2498,36.0757,35.0863,35.9209,148900.0],["2016-03-18",36.1273,36.1273,35.2928,35.7488,225000.0],["2016-03-21",35.7574,36.2134,35.4907,36.1704,196900.0],["2016-03-22",35.9381,36.5317,35.5165,36.0757,118200.0],["2016-03-23",36.0499,36.0585,35.3702,35.7918,153100.0],["2016-03-24",35.4993,36.5661,35.4046,36.5661,587300.0],["2016-03-28",36.4887,37.0479,36.3338,36.9017,368100.0],["2016-03-29",36.764,37.6244,36.2908,37.6072,291100.0],["2016-03-30",37.7449,38.0632,37.504,37.7793,228000.0],["2016-03-31",37.8567,37.8567,36.9963,37.3405,248700.0],["2016-04-01",37.0221,38.0718,36.7468,37.9599,202000.0],["2016-04-04",38.003,38.003,37.2114,37.5728,222400.0],["2016-04-05",37.22,37.5556,36.9791,37.263,221800.0],["2016-04-06",37.1598,37.3405,36.5833,37.2286,273900.0],["2016-04-07",37.0824,37.5384,36.7296,37.0393,194300.0],["2016-04-08",37.2975,37.7707,37.1942,37.4351,189500.0],["2016-04-11",37.2114,37.7707,36.7812,37.2544,195900.0],["2016-04-12",37.1684,37.3835,36.9533,37.306,199100.0],["2016-04-13",37.5384,38.3729,37.3061,38.3729,258400.0],["2016-04-14",38.2869,38.588,38.0976,38.3987,170900.0],["2016-04-15",38.3987,38.7085,38.1492,38.6138,136600.0],["2016-04-18",38.588,38.9064,38.3815,38.7085,133000.0],["2016-04-19",38.8375,39.2075,38.588,38.6999,140700.0],["2016-04-20",38.6483,39.1903,38.5192,38.8978,216200.0],["2016-04-21",38.8805,39.2849,38.588,38.9322,151600.0],["2016-04-22",38.8633,39.4742,38.6482,39.3107,268000.0],["2016-04-25",39.328,39.328,38.5278,38.6999,250600.0],["2016-04-26",38.7601,39.3021,38.7171,39.1645,188900.0],["2016-04-27",39.2763,39.6549,38.9666,39.4484,164100.0],["2016-04-28",38.9494,40.2314,38.588,39.414,425600.0],["2016-04-29",39.4914,39.7151,38.9494,39.4312,320700.0],["2016-05-02",39.6893,39.7237,39.2247,39.6291,234600.0],["2016-05-03",39.2763,39.5775,38.459,38.9408,197100.0],["2016-05-04",38.7945,38.958,38.3987,38.6655,151600.0],["2016-05-05",38.8117,39.1301,38.3557,38.3901,199600.0],["2016-05-06",38.3729,38.8031,38.0976,38.7171,296600.0],["2016-05-09",38.6396,38.9838,38.2095,38.2955,169700.0],["2016-05-10",38.3729,38.6913,38.1922,38.6396,153700.0],["2016-05-11",38.6655,38.6655,38.089,38.3471,154600.0],["2016-05-12",38.5549,38.5549,37.6198,37.9229,175900.0],["2016-05-13",37.8796,37.9575,37.4207,37.4986,197500.0],["2016-05-16",37.5852,37.9921,37.4813,37.793,308700.0],["2016-05-17",37.8017,38.4597,37.4813,37.6371,186900.0],["2016-05-18",37.49,38.0268,36.9878,37.6545,160500.0],["2016-05-19",37.5419,37.8623,36.9099,37.1003,139100.0],["2016-05-20",37.1783,37.6112,37.1609,37.412,164800.0],["2016-05-23",37.4034,37.7584,37.1263,37.4813,178500.0],["2016-05-24",37.8016,38.6328,37.741,38.5809,228800.0],["2016-05-25",38.5549,38.9359,38.5549,38.9013,130000.0],["2016-05-26",38.8493,39.0052,38.4943,38.5116,105200.0],["2016-05-27",38.5809,39.2822,38.5809,39.109,161800.0],["2016-05-31",39.1696,39.3688,38.8666,39.135,192600.0],["2016-06-01",39.0051,39.2649,38.5116,39.1956,161700.0],["2016-06-02",39.0571,39.3688,38.7973,38.9965,186800.0],["2016-06-03",38.9445,39.3688,38.5463,39.3255,195100.0],["2016-06-06",39.4207,40.0614,39.135,39.845,146700.0],["2016-06-07",39.9056,40.2692,39.7584,40.0961,98400.0],["2016-06-08",40.1134,40.7195,40.1134,40.6156,149600.0],["2016-06-09",40.4164,40.8493,40.0874,40.806,230500.0],["2016-06-10",40.2606,40.3731,39.8536,40.0874,256800.0],["2016-06-13",40.0008,40.0268,39.5506,39.9489,185700.0],["2016-06-14",39.9316,40.3125,39.4034,40.2519,138600.0],["2016-06-15",40.3125,40.3125,39.2649,39.3168,179600.0],["2016-06-16",39.0658,39.5852,38.7194,39.5506,110800.0],["2016-06-17",39.6632,39.8277,38.8839,39.1956,342000.0],["2016-06-20",39.6372,40.0441,39.4467,39.4813,143400.0],["2016-06-21",39.3082,39.3947,38.9272,39.2476,116000.0],["2016-06-22",39.2735,39.516,39.0744,39.3774,144600.0],["2016-06-23",39.819,40.2606,39.8103,40.2519,122800.0],["2016-06-24",38.806,38.9445,38.0441,38.5463,597900.0],["2016-06-27",38.0095,38.1134,37.1436,37.6978,173800.0],["2016-06-28",37.8623,37.9056,37.109,37.2908,190600.0],["2016-06-29",37.8363,38.1047,37.464,37.9575,130300.0],["2016-06-30",38.1566,39.1004,37.8623,39.0831,146600.0],["2016-07-01",39.0225,39.3168,38.5895,38.8406,126900.0],["2016-07-05",38.5722,38.9359,38.3211,38.6848,127900.0],["2016-07-06",38.6242,39.109,38.2519,38.9705,181000.0],["2016-07-07",39.0571,39.3861,38.3818,38.7281,159500.0],["2016-07-08",39.1264,39.6026,38.8753,39.5679,149300.0],["2016-07-11",39.5506,40.0008,38.9272,39.9143,106400.0],["2016-07-12",40.3039,40.3731,39.793,40.1047,155300.0],["2016-07-13",40.2692,40.3212,39.8623,40.1134,140500.0],["2016-07-14",40.4597,40.4597,39.9575,40.0788,90100.0],["2016-07-15",40.3212,40.6156,39.845,40.1394,129200.0],["2016-07-18",40.1653,40.2779,39.8537,40.0182,98500.0],["2016-07-19",39.8363,39.8883,39.5073,39.6545,152500.0],["2016-07-20",39.6545,40.174,39.464,40.0182,164900.0],["2016-07-21",40.0614,40.2865,39.8017,40.148,181400.0],["2016-07-22",40.0788,40.5203,39.8883,40.3385,105700.0],["2016-07-25",40.2606,40.6069,40.0268,40.4078,109600.0],["2016-07-26",40.529,40.8234,40.2433,40.6675,152200.0],["2016-07-27",40.7454,40.9359,40.5117,40.7801,96100.0],["2016-07-28",40.6502,40.9099,40.4424,40.8753,88900.0],["2016-07-29",40.7974,40.9013,40.3558,40.6502,161500.0],["2016-08-01",40.6935,41.0225,40.3385,40.7801,149400.0],["2016-08-02",40.7454,40.7454,40.3212,40.503,99900.0],["2016-08-03",40.5636,40.5636,40.0008,40.4857,161000.0],["2016-08-04",40.4164,40.9013,40.2952,40.529,110500.0],["2016-08-05",40.6935,41.4554,40.6935,41.4294,121700.0],["2016-08-08",41.3429,41.6459,41.3429,41.6199,102000.0],["2016-08-09",41.6459,41.897,41.5074,41.871,119800.0],["2016-08-10",41.845,42.0875,41.7584,41.8797,116000.0],["2016-08-11",41.8709,42.2977,41.6271,41.9667,167900.0],["2016-08-12",40.286,40.434,38.344,39.8767,506700.0],["2016-08-15",39.9289,40.1205,39.4761,39.9028,200600.0],["2016-08-16",39.8157,40.0334,39.7025,39.9202,125100.0],["2016-08-17",40.0073,40.0857,39.5893,39.8854,201900.0],["2016-08-18",39.9725,40.2425,39.3455,40.1902,238000.0],["2016-08-19",40.2424,40.5995,39.9812,40.3818,177400.0],["2016-08-22",40.1554,40.704,40.0944,40.704,109300.0],["2016-08-23",40.8259,40.913,40.556,40.7998,103600.0],["2016-08-24",40.6779,40.9391,40.4776,40.913,115400.0],["2016-08-25",40.7301,41.1655,40.3208,41.1568,155800.0],["2016-08-26",41.0436,41.4094,40.9914,41.2178,174800.0],["2016-08-29",41.1133,41.5052,41.1046,41.3659,96000.0],["2016-08-30",41.3223,41.662,41.2962,41.5749,102000.0],["2016-08-31",41.5313,41.7926,41.1307,41.3833,226100.0],["2016-09-01",41.5313,41.6968,41.1394,41.5923,161500.0],["2016-09-02",41.8361,42.2019,41.5923,42.1496,299300.0],["2016-09-06",42.2454,42.289,41.6358,41.9667,146800.0],["2016-09-07",41.9667,42.0713,41.5662,42.0625,177500.0],["2016-09-08",42.08,42.08,41.6881,42.0364,121500.0],["2016-09-09",41.7316,41.749,40.8782,40.974,234900.0],["2016-09-12",40.8433,41.4355,40.6256,41.2788,166200.0],["2016-09-13",41.122,41.5488,40.3818,40.4341,196200.0],["2016-09-14",40.4079,40.5298,40.1554,40.2337,99900.0],["2016-09-15",40.2599,40.8085,40.1466,40.7998,135400.0],["2016-09-16",40.7563,40.7563,40.0422,40.0596,314200.0],["2016-09-19",40.225,40.5473,40.0334,40.1728,108100.0],["2016-09-20",40.2773,40.2773,39.6503,39.659,99900.0],["2016-09-21",39.8767,40.1292,39.7025,40.0421,214500.0],["2016-09-22",40.2686,40.7824,40.2599,40.6692,169000.0],["2016-09-23",40.5037,40.5908,39.9899,40.0421,115800.0],["2016-09-26",39.8941,40.3644,39.7461,39.9725,173800.0],["2016-09-27",39.8418,40.0421,39.6851,39.9638,131400.0],["2016-09-28",39.9986,40.3557,39.7722,40.286,150200.0],["2016-09-29",40.2947,40.556,39.9202,40.1989,177500.0],["2016-09-30",40.3382,40.913,39.9725,40.704,155300.0],["2016-10-03",40.6605,40.9217,40.286,40.7127,163400.0],["2016-10-04",40.8607,40.9304,40.0944,40.3295,100600.0],["2016-10-05",40.3992,40.8608,40.3121,40.8172,167300.0],["2016-10-06",40.7563,41.1481,40.3382,41.1133,163200.0],["2016-10-07",41.0697,41.0697,40.2511,40.5472,114400.0],["2016-10-10",40.7475,40.9827,40.5647,40.7824,109400.0],["2016-10-11",40.7737,40.7737,39.7896,40.0421,114500.0],["2016-10-12",39.9376,40.2599,39.9376,40.1118,87400.0],["2016-10-13",39.7461,39.8854,39.5545,39.6677,100500.0],["2016-10-14",39.8418,40.3034,39.5632,39.6067,112100.0],["2016-10-17",39.6764,39.8767,39.4587,39.6851,79800.0],["2016-10-18",40.0334,40.0334,39.4151,39.4238,103300.0],["2016-10-19",39.5109,40.077,39.2671,39.7983,118700.0],["2016-10-20",39.6415,39.8767,39.1626,39.1887,196500.0],["2016-10-21",38.7794,39.2061,38.6139,39.0319,146200.0],["2016-10-24",39.1452,39.45,38.6226,38.971,136000.0],["2016-10-25",38.7968,38.7968,37.8824,38.1872,344300.0],["2016-10-26",41.7142,42.1496,40.9304,41.7577,529300.0],["2016-10-27",42.1061,44.2397,42.0625,43.7607,323800.0],["2016-10-28",44.0655,44.2397,43.2382,43.7607,220800.0],["2016-10-31",43.8043,44.3529,43.4559,44.2397,173100.0],["2016-11-01",44.1091,44.2832,43.1076,43.4124,195100.0],["2016-11-02",43.2382,43.8042,42.7418,42.7592,198300.0],["2016-11-03",42.8463,42.8898,42.3238,42.5415,168000.0],["2016-11-04",42.5415,43.1511,42.4109,42.8463,231200.0],["2016-11-07",43.3688,43.8478,43.3688,43.7607,370500.0],["2016-11-08",43.9349,44.8057,43.8913,44.2832,295900.0],["2016-11-09",43.7607,46.5736,43.7607,46.5475,357600.0],["2016-11-10",47.099,47.7556,47.0115,47.2303,345000.0],["2016-11-11",47.493,48.2196,47.2303,48.062,369600.0],["2016-11-14",48.5435,49.5503,48.3684,49.0688,230300.0],["2016-11-15",48.8061,49.594,48.4559,49.4189,218100.0],["2016-11-16",49.4189,49.8129,49.1125,49.594,147900.0],["2016-11-17",49.594,50.2506,49.5678,49.8567,131400.0],["2016-11-18",50.1193,50.2506,49.594,50.2068,187400.0],["2016-11-21",50.3382,51.5638,50.1193,51.0823,242700.0],["2016-11-22",51.2136,51.8964,51.2136,51.7389,191000.0],["2016-11-23",51.8264,52.5268,51.6951,52.4392,123800.0],["2016-11-25",52.5268,52.7894,52.3517,52.7456,43400.0],["2016-11-28",52.5268,52.6581,51.7826,52.0453,181100.0],["2016-11-29",51.8264,52.1766,51.1786,51.7826,181000.0],["2016-11-30",52.5268,53.3147,51.8702,52.3955,271000.0],["2016-12-01",52.7019,53.6211,52.1328,52.9207,228200.0],["2016-12-02",52.7894,53.3584,52.6143,52.6581,143600.0],["2016-12-05",53.052,53.3584,52.8157,53.1396,184600.0],["2016-12-06",53.052,53.8837,52.9645,53.7086,217100.0],["2016-12-07",53.7086,54.1026,53.4022,53.6211,292200.0],["2016-12-08",53.7524,54.0588,53.4022,53.7524,304100.0],["2016-12-09",53.7524,54.4965,53.4022,54.4965,194900.0],["2016-12-12",54.4527,54.8467,54.1463,54.5403,136300.0],["2016-12-13",54.8029,54.8029,53.4985,54.1463,176900.0],["2016-12-14",54.1464,54.7154,53.6211,53.7524,202200.0],["2016-12-15",53.6211,54.2777,53.446,54.2777,274100.0],["2016-12-16",54.409,54.6716,52.7019,52.8769,1011200.0],["2016-12-19",52.7019,53.7086,52.7019,53.5335,345700.0],["2016-12-20",53.8399,54.409,53.7524,54.3652,211000.0],["2016-12-21",54.5403,54.8029,54.1026,54.2339,187200.0],["2016-12-22",54.0588,54.3214,52.7894,52.8769,260300.0],["2016-12-23",52.9207,53.7086,52.7019,53.5773,150900.0],["2016-12-27",53.7524,53.9712,53.2271,53.2709,168600.0],["2016-12-28",53.446,53.6648,52.1766,52.5705,181600.0],["2016-12-29",52.7019,52.9908,52.1766,52.5268,116300.0],["2016-12-30",52.483,52.483,51.7389,52.0015,154400.0],["2017-01-03",52.4392,53.052,51.4762,52.8332,309100.0],["2017-01-04",52.8332,53.2271,52.5705,53.0958,257800.0],["2017-01-05",52.9645,53.1396,51.7389,52.3955,176500.0],["2017-01-06",52.5705,52.7894,52.054,52.3079,135000.0],["2017-01-09",52.0453,52.3779,51.6075,52.1328,178500.0],["2017-01-10",52.3954,53.0958,52.2641,53.0958,277200.0],["2017-01-11",53.4022,53.9713,53.1834,53.7086,259400.0],["2017-01-12",53.4897,53.5335,52.3954,53.3147,119200.0],["2017-01-13",53.5335,54.1463,53.3847,53.4898,146700.0],["2017-01-17",53.6211,53.7086,52.9645,53.1833,180000.0],["2017-01-18",53.446,54.9343,53.0083,54.2777,176800.0],["2017-01-19",54.3214,54.409,53.8837,54.1463,216900.0],["2017-01-20",54.1901,54.6278,54.1026,54.4527,137600.0],["2017-01-23",54.2339,54.4965,53.4022,54.409,174400.0],["2017-01-24",54.6716,55.5033,54.4528,55.372,212400.0],["2017-01-25",55.8972,56.6851,55.7221,56.2474,271700.0],["2017-01-26",57.7794,58.3485,55.5033,56.4225,349000.0],["2017-01-27",56.2912,56.2912,54.5841,54.7154,341000.0],["2017-01-30",54.4527,54.4527,52.9207,53.8399,361400.0],["2017-01-31",53.7962,53.8837,52.483,52.9207,279200.0],["2017-02-01",53.052,53.9275,53.0083,53.3584,311500.0],["2017-02-02",53.3147,53.5335,52.8769,53.1396,255000.0],["2017-02-03",53.3584,53.5773,52.9207,53.446,301900.0],["2017-02-06",53.4022,53.7787,53.0083,53.2271,324000.0],["2017-02-07",53.3147,53.6211,53.052,53.4022,233500.0],["2017-02-08",53.0958,53.2709,52.2641,52.8332,139700.0],["2017-02-09",52.8332,53.7086,52.8332,53.5335,385800.0],["2017-02-10",54.015,54.1463,53.4723,54.1463,220500.0],["2017-02-13",54.4014,54.8412,54.4014,54.6653,305400.0],["2017-02-14",54.5333,55.1051,54.1815,54.5773,265900.0],["2017-02-15",54.2255,54.9731,54.2255,54.7972,128600.0],["2017-02-16",54.6213,55.237,54.5597,54.9731,150000.0],["2017-02-17",54.9731,55.281,54.4454,55.1051,198800.0],["2017-02-21",55.4129,56.2485,55.4129,56.2485,140800.0],["2017-02-22",55.9846,55.9846,55.5009,55.7208,128000.0],["2017-02-23",56.0726,56.0726,54.9292,55.149,200600.0],["2017-02-24",54.4454,55.4393,54.1815,55.3689,159500.0],["2017-02-27",55.325,56.099,55.237,56.0286,167100.0],["2017-02-28",55.7208,55.9407,55.1051,55.4569,292400.0],["2017-03-01",56.1606,56.8642,55.9407,56.8642,222600.0],["2017-03-02",56.7323,56.7323,55.4129,55.5888,233300.0],["2017-03-03",55.7208,55.8087,55.281,55.5888,152100.0],["2017-03-06",55.1051,55.4833,54.8852,55.281,201600.0],["2017-03-07",55.193,55.369,54.8852,54.9292,120800.0],["2017-03-08",55.1491,55.325,54.1375,54.1815,188300.0],["2017-03-09",54.0496,54.2695,52.2025,52.4664,317700.0],["2017-03-10",52.6863,53.2404,52.5543,53.126,149900.0],["2017-03-13",53.126,54.3135,52.9061,53.5658,156300.0],["2017-03-14",53.126,53.126,52.1585,52.5103,154800.0],["2017-03-15",52.7302,53.8737,52.3784,53.7417,159300.0],["2017-03-16",53.9176,54.0496,53.3019,53.5218,156800.0],["2017-03-17",53.7417,54.8412,53.3459,54.6653,351500.0],["2017-03-20",54.7093,55.237,54.2695,54.8412,150200.0],["2017-03-21",55.237,55.369,53.9616,54.0056,233200.0],["2017-03-22",53.9177,54.3574,53.5218,54.3135,167900.0],["2017-03-23",54.4014,54.5333,53.9177,54.1375,132600.0],["2017-03-24",54.2695,54.6653,53.6098,53.8737,124200.0],["2017-03-27",52.9062,53.214,52.1585,52.9941,117900.0],["2017-03-28",52.7742,53.8297,52.5543,53.8297,207600.0],["2017-03-29",53.7417,53.8297,53.4779,53.6538,83300.0],["2017-03-30",53.7417,54.2695,53.6538,54.1375,136800.0],["2017-03-31",54.0496,54.9731,53.8737,54.4014,194900.0],["2017-04-03",54.3574,54.5333,53.3459,53.5658,141100.0],["2017-04-04",53.4779,54.1375,53.4779,54.0496,104100.0],["2017-04-05",54.5334,54.9731,53.6098,53.9616,149300.0],["2017-04-06",54.0496,54.0496,53.126,53.4779,165300.0],["2017-04-07",53.3459,53.6978,53.0821,53.3459,113200.0],["2017-04-10",53.302,53.9616,53.17,53.6978,95100.0],["2017-04-11",53.4779,54.3135,53.214,54.3135,83300.0],["2017-04-12",53.9616,53.9616,52.4224,52.5543,97200.0],["2017-04-13",52.5543,52.8622,51.6308,51.8067,93800.0],["2017-04-17",51.9386,52.3784,51.8067,52.3344,104100.0],["2017-04-18",51.8067,52.4224,51.5868,51.6308,198500.0],["2017-04-19",51.7187,52.9501,51.7187,52.3344,225000.0],["2017-04-20",52.6423,54.1815,52.5543,54.0936,235100.0],["2017-04-21",53.9177,54.7533,53.302,54.4894,270200.0],["2017-04-24",55.5449,55.6152,54.9292,55.4569,168500.0],["2017-04-25",55.8527,56.4684,55.5449,55.5449,167400.0],["2017-04-26",55.5449,56.7323,55.5009,56.3804,253000.0],["2017-04-27",57.5239,60.6903,57.5239,58.7113,405800.0],["2017-04-28",59.0192,59.0192,55.281,56.2925,304200.0],["2017-05-01",56.5124,56.7763,55.4129,56.0726,215900.0],["2017-05-02",55.9846,56.7323,55.8087,56.6443,144500.0],["2017-05-03",56.1606,56.4244,55.6768,56.0286,164200.0],["2017-05-04",56.1166,56.3365,55.7032,56.0726,146100.0],["2017-05-05",56.2045,56.5124,55.5449,56.2925,117800.0],["2017-05-08",56.2045,56.2925,55.0875,55.325,198000.0],["2017-05-09",55.4129,55.4129,54.3574,54.8852,166000.0],["2017-05-10",54.8852,55.4129,54.6653,55.3689,140000.0],["2017-05-11",55.1834,55.581,54.1672,55.0508,85800.0],["2017-05-12",55.0508,55.0508,54.0788,54.2997,67600.0],["2017-05-15",54.3881,54.7857,53.9021,54.5648,136900.0],["2017-05-16",54.7857,54.7857,53.9463,54.3881,145300.0],["2017-05-17",54.3881,54.3881,52.1348,52.3557,162600.0],["2017-05-18",52.2674,52.9301,51.7018,52.7092,253100.0],["2017-05-19",52.7976,53.5486,52.7976,52.9301,245900.0],["2017-05-22",53.3277,54.2114,53.1952,54.1672,123300.0],["2017-05-23",54.2114,54.5207,53.5928,54.2114,113300.0],["2017-05-24",54.4323,54.7416,53.9463,54.6974,146000.0],["2017-05-25",54.9625,55.0685,53.9463,54.1672,98300.0],["2017-05-26",54.123,54.6532,53.8137,54.4765,90700.0],["2017-05-30",54.2997,54.5207,53.8579,54.2556,97400.0],["2017-05-31",54.123,54.6974,53.3277,54.5648,178100.0],["2017-06-01",54.7857,56.2879,54.2114,55.9345,270800.0],["2017-06-02",56.1112,56.9948,55.7136,56.4647,203100.0],["2017-06-05",56.4647,56.9507,55.8019,55.8019,103200.0],["2017-06-06",55.5368,55.5368,54.2114,54.4323,126600.0],["2017-06-07",54.5207,54.9183,53.4603,53.5486,142600.0],["2017-06-08",53.4603,53.8402,52.9743,53.8137,327000.0],["2017-06-09",54.1672,55.3601,53.9905,54.8299,231300.0],["2017-06-12",54.8299,55.4926,54.0788,54.1672,152000.0],["2017-06-13",54.2556,54.9183,54.0346,54.4323,131100.0],["2017-06-14",54.4323,54.4323,53.2394,53.5045,124000.0],["2017-06-15",52.665,53.6812,52.5325,53.5928,126200.0],["2017-06-16",53.151,53.6812,52.9301,53.1952,333000.0],["2017-06-19",53.5487,53.7254,52.9301,53.3719,195200.0],["2017-06-20",52.9743,53.1952,52.0906,52.2674,110500.0],["2017-06-21",52.2232,52.2232,51.0745,51.1186,118000.0],["2017-06-22",50.8977,51.7372,50.4559,51.5605,139500.0],["2017-06-23",51.6046,51.9139,51.207,51.5163,712400.0],["2017-06-26",51.6046,52.2232,51.4279,51.9139,141500.0],["2017-06-27",52.0465,52.2674,51.1186,51.1186,164700.0],["2017-06-28",51.4279,52.0023,51.4279,51.9581,134800.0],["2017-06-29",52.0465,52.0906,50.9419,51.1628,118300.0],["2017-06-30",51.2954,52.5766,51.207,52.179,171900.0],["2017-07-03",52.4441,53.0185,52.3557,52.7092,61000.0],["2017-07-05",52.7534,52.7534,51.7372,52.5325,79400.0],["2017-07-06",52.2674,52.665,51.8255,52.0465,139800.0],["2017-07-07",52.3115,52.6208,51.7814,52.5766,86200.0],["2017-07-10",52.1348,52.8859,51.9139,52.6208,130100.0],["2017-07-11",52.4441,52.8859,52.0023,52.7975,157800.0],["2017-07-12",53.1952,53.5928,51.7372,52.2674,225500.0],["2017-07-13",52.3999,52.3999,50.8094,51.5605,219000.0],["2017-07-14",51.6046,51.7814,50.9419,51.2954,360300.0],["2017-07-17",51.2954,52.3115,51.0303,52.3115,279700.0],["2017-07-18",52.0023,52.0023,50.721,50.8094,214500.0],["2017-07-19",51.1628,51.1628,50.2792,50.6768,226800.0],["2017-07-20",50.721,51.1628,50.5001,50.8977,120500.0],["2017-07-21",51.2954,51.2954,49.9699,50.235,127600.0],["2017-07-24",50.1908,50.5443,49.9699,50.3675,145900.0],["2017-07-25",50.7652,51.3837,50.235,50.9419,144600.0],["2017-07-26",51.0303,51.0303,50.0141,50.1024,94500.0],["2017-07-27",50.3675,50.5001,50.0141,50.1024,204000.0],["2017-07-28",49.8815,50.235,49.4839,49.8815,157400.0],["2017-07-31",49.9699,50.1024,49.6164,49.9257,125800.0],["2017-08-01",50.1908,50.1908,49.5723,49.8815,120300.0],["2017-08-02",49.8815,50.0141,49.1304,49.263,156500.0],["2017-08-03",49.0421,49.5281,48.5384,48.6002,233100.0],["2017-08-04",48.8212,49.5281,48.4677,49.4839,373500.0],["2017-08-07",49.5281,50.1024,49.3955,49.5281,236200.0],["2017-08-08",49.5723,50.0141,49.1746,49.4839,143000.0],["2017-08-09",49.2188,49.3337,48.8212,49.0421,226700.0],["2017-08-10",48.8654,49.1304,48.3352,48.5119,366300.0],["2017-08-11",48.503,50.1908,48.0144,49.2581,409600.0],["2017-08-14",49.8799,50.9015,49.6134,50.8571,309500.0],["2017-08-15",51.0348,51.0348,50.0132,50.1908,237600.0],["2017-08-16",50.3241,50.7683,49.7467,50.0132,285000.0],["2017-08-17",49.8799,50.2797,48.9028,48.9472,336700.0],["2017-08-18",48.503,48.9916,48.2809,48.3253,409700.0],["2017-08-21",48.2809,48.8139,48.0144,48.1033,252700.0],["2017-08-22",48.3253,48.9028,48.2809,48.5918,194700.0],["2017-08-23",48.3253,48.9472,47.97,48.8139,201400.0],["2017-08-24",48.9916,49.3025,48.7695,49.0804,142500.0],["2017-08-25",49.3913,49.8799,49.2581,49.7467,245000.0],["2017-08-28",49.9243,50.1464,49.418,49.569,182200.0],["2017-08-29",49.2137,49.9688,49.0804,49.7911,159400.0],["2017-08-30",49.8355,50.635,49.7467,50.4129,116000.0],["2017-08-31",50.5906,50.7238,50.102,50.635,181100.0],["2017-09-01",50.7683,51.5678,50.4129,51.3013,127500.0],["2017-09-05",51.2124,51.4789,50.4573,50.6794,141600.0],["2017-09-06",51.0348,52.1452,50.8571,51.9231,312400.0],["2017-09-07",51.9675,51.9675,50.7238,51.2124,150200.0],["2017-09-08",51.0792,51.7454,50.8127,51.6566,110600.0],["2017-09-11",51.9675,52.2784,51.701,52.234,97000.0],["2017-09-12",52.3673,52.6782,52.234,52.5449,108600.0],["2017-09-13",52.5005,53.0335,52.4117,52.9002,94400.0],["2017-09-14",52.6782,52.9002,52.5005,52.6782,162000.0],["2017-09-15",52.767,53.7264,52.4561,53.5221,327700.0],["2017-09-18",53.6109,54.3216,53.3,53.9218,235600.0],["2017-09-19",53.9218,54.0995,53.5221,54.0551,119500.0],["2017-09-20",54.1883,54.6325,54.0551,54.4104,161700.0],["2017-09-21",54.4993,54.7213,54.3216,54.6325,134900.0],["2017-09-22",54.6769,55.2544,54.4993,54.9434,136500.0],["2017-09-25",54.9879,56.0094,54.9879,55.5653,191500.0],["2017-09-26",55.6985,56.2759,55.3876,56.0983,139300.0],["2017-09-27",56.3204,58.1414,56.0805,57.4308,253900.0],["2017-09-28",57.2975,57.6528,56.7201,57.564,137500.0],["2017-09-29",57.6084,58.6744,57.4308,58.4523,241000.0],["2017-10-02",58.6744,59.3851,57.7861,59.3407,206800.0],["2017-10-03",59.4739,59.5628,58.9676,59.0742,218000.0],["2017-10-04",58.9409,59.1186,58.4079,58.4968,253100.0],["2017-10-05",58.4967,58.6744,58.0526,58.0526,139500.0],["2017-10-06",58.1858,58.4968,57.7417,57.7417,179700.0],["2017-10-09",57.3419,58.0082,56.6757,57.0754,190700.0],["2017-10-10",57.4308,57.4752,56.5868,56.6313,152800.0],["2017-10-11",57.5196,57.5196,56.0983,56.4536,216000.0],["2017-10-12",56.3204,56.8978,56.2759,56.4536,207500.0],["2017-10-13",56.7201,56.8978,56.1427,56.4536,117600.0],["2017-10-16",56.9422,57.8749,56.4536,56.7645,105000.0],["2017-10-17",56.9866,57.2975,56.5868,56.8089,130300.0],["2017-10-18",57.0754,58.1859,57.0754,57.8305,158000.0],["2017-10-19",57.3863,57.7861,56.9866,57.6972,164600.0],["2017-10-20",58.1858,58.63,58.0526,58.3191,167100.0],["2017-10-23",58.3191,58.3191,57.5196,57.9193,200600.0],["2017-10-24",58.2303,59.3851,57.564,58.5856,258100.0],["2017-10-25",59.2963,62.2278,57.1643,57.7417,229900.0],["2017-10-26",58.1414,58.2747,57.6973,57.9193,240500.0],["2017-10-27",58.0526,58.0526,56.6313,57.5196,143900.0],["2017-10-30",57.1198,57.1198,55.6985,56.3203,201400.0],["2017-10-31",56.8533,57.031,56.4536,56.5424,322400.0],["2017-11-01",57.1643,57.1643,55.4764,56.5868,282100.0],["2017-11-02",56.3648,56.6757,55.9206,56.2315,218200.0],["2017-11-03",56.2759,56.2759,55.6985,55.8317,185200.0],["2017-11-06",55.9206,56.0094,55.3432,55.432,178400.0],["2017-11-07",55.3876,55.5031,54.6325,54.9434,186800.0],["2017-11-08",54.6325,55.1477,54.064,54.8546,298700.0],["2017-11-09",54.5437,55.1211,53.9218,54.2328,293300.0],["2017-11-10",54.1439,55.1211,53.7442,54.7213,177400.0],["2017-11-13",54.4548,54.7658,54.0995,54.2772,80800.0],["2017-11-14",54.0897,54.2682,53.6434,54.0451,89100.0],["2017-11-15",53.7327,53.822,53.2418,53.3757,420700.0],["2017-11-16",53.7327,55.0716,53.2864,54.8931,140500.0],["2017-11-17",54.536,55.4732,54.3575,55.1162,185600.0],["2017-11-20",55.2054,55.4286,54.5628,54.8038,178100.0],["2017-11-21",55.0269,55.6964,55.0269,55.3393,217400.0],["2017-11-22",55.4286,55.741,54.9823,55.0716,71400.0],["2017-11-24",55.384,55.384,54.536,55.1608,55400.0],["2017-11-27",55.0716,55.4286,54.7592,54.8484,131300.0],["2017-11-28",55.0269,55.8749,54.9377,55.7856,376700.0],["2017-11-29",55.7856,56.946,55.2947,56.7228,133500.0],["2017-11-30",57.0798,57.2584,56.4997,57.0798,244900.0],["2017-12-01",57.1691,57.303,55.3393,56.9459,184300.0],["2017-12-04",57.7493,58.5526,57.2584,57.7493,483100.0],["2017-12-05",58.1063,58.6418,56.7674,57.1691,293900.0],["2017-12-06",57.0798,57.3922,56.4997,56.7674,184400.0],["2017-12-07",56.6335,57.1691,56.455,56.6782,206700.0],["2017-12-08",56.946,57.1245,56.3658,56.7674,174400.0],["2017-12-11",56.9013,57.062,56.0088,56.3658,118200.0],["2017-12-12",56.5443,56.8121,55.7856,55.9195,165400.0],["2017-12-13",55.741,56.6336,55.6517,55.6517,158700.0],["2017-12-14",55.7856,55.8749,54.536,54.7145,173300.0],["2017-12-15",54.9823,56.9013,54.9823,56.3658,662300.0],["2017-12-18",56.8121,57.4369,56.1873,56.6336,245400.0],["2017-12-19",56.7228,56.9906,56.1426,56.2319,137500.0],["2017-12-20",56.6782,56.9906,56.2765,56.7228,83500.0],["2017-12-21",56.7674,57.544,56.4997,57.2137,87000.0],["2017-12-22",57.2137,57.7047,56.9013,57.4369,99900.0],["2017-12-26",57.1691,57.9724,56.9906,57.9724,100700.0],["2017-12-27",57.9724,59.0881,57.3922,58.9096,223400.0],["2017-12-28",59.3112,60.8286,58.865,60.784,235900.0],["2017-12-29",60.7394,61.5427,60.7394,60.784,215800.0],["2018-01-02",61.0518,61.7212,60.1592,60.6501,197500.0],["2018-01-03",60.5609,62.1229,60.3377,61.9443,337600.0],["2018-01-04",62.1675,62.703,61.6766,62.346,148600.0],["2018-01-05",62.4799,63.1047,62.1675,62.8369,280100.0],["2018-01-08",62.7477,62.8994,62.0336,62.4799,298100.0],["2018-01-09",63.5956,63.908,62.8369,63.0154,534500.0],["2018-01-10",62.7923,62.8816,61.3017,61.8997,367200.0],["2018-01-11",62.1675,63.4617,61.8551,63.3724,263400.0],["2018-01-12",63.2386,63.3725,62.3282,62.6584,248200.0],["2018-01-16",63.0601,63.7741,62.5692,62.703,303800.0],["2018-01-17",63.194,63.194,62.2568,62.4799,229900.0],["2018-01-18",62.6138,62.9708,62.3906,62.6584,144800.0],["2018-01-19",62.8816,64.0419,62.8816,63.5064,231600.0],["2018-01-22",63.5064,63.5064,62.1675,63.1047,249700.0],["2018-01-23",63.0154,63.5688,62.8369,63.1047,191200.0],["2018-01-24",63.6849,64.3989,62.9708,63.5956,217800.0],["2018-01-25",66.4072,66.4072,63.0601,65.47,518200.0],["2018-01-26",66.0948,67.2551,65.7824,66.675,352900.0],["2018-01-29",66.675,67.2105,66.3179,66.7642,344200.0],["2018-01-30",66.0948,66.7196,65.5592,66.5411,212300.0],["2018-01-31",66.7642,66.9874,65.1576,65.827,281000.0],["2018-02-01",65.6039,67.1213,65.113,67.032,360100.0],["2018-02-02",66.9427,67.032,65.6485,66.2287,412600.0],["2018-02-05",65.5593,66.0502,62.4353,62.5692,347800.0],["2018-02-06",61.1411,62.9708,60.8287,61.8105,521700.0],["2018-02-07",61.7212,63.0154,61.3196,62.5692,261600.0],["2018-02-08",62.7477,63.0601,60.9179,60.9179,525100.0],["2018-02-09",61.6766,62.9262,60.4716,62.346,340100.0],["2018-02-12",62.7476,62.9261,61.6319,62.1228,567600.0],["2018-02-13",61.8997,62.703,61.748,62.5245,202700.0],["2018-02-14",62.1211,63.9139,61.8074,63.3313,335000.0],["2018-02-15",63.8243,64.5863,63.3761,64.4518,365400.0],["2018-02-16",64.1829,64.8552,64.0036,64.6759,328600.0],["2018-02-20",64.3622,65.3482,64.0036,64.1381,280600.0],["2018-02-21",64.4518,66.5584,64.1829,64.8104,266200.0],["2018-02-22",65.3482,66.406,65.1062,65.6171,283500.0],["2018-02-23",66.1998,66.3343,65.0345,66.1998,175400.0],["2018-02-26",66.4239,66.4239,65.0793,65.7068,204400.0],["2018-02-27",65.8412,66.0474,64.5415,64.5415,204200.0],["2018-02-28",64.8552,64.9448,63.1072,63.1072,246200.0],["2018-03-01",62.9727,63.1968,61.5385,61.8522,225900.0],["2018-03-02",61.5385,63.5554,61.1351,63.4209,205700.0],["2018-03-05",63.1072,63.6002,62.3004,63.1968,146800.0],["2018-03-06",63.6002,64.6759,63.2416,64.5863,205900.0],["2018-03-07",63.914,65.4827,63.8692,65.3482,173600.0],["2018-03-08",65.4827,65.9219,64.5862,65.3034,163600.0],["2018-03-09",65.8412,67.4099,65.3034,66.8273,222300.0],["2018-03-12",66.8721,67.5892,66.4239,66.7825,240400.0],["2018-03-13",67.2307,67.5892,66.1102,66.2446,225300.0],["2018-03-14",66.5583,66.6928,65.6171,65.9309,117200.0],["2018-03-15",66.3343,66.6211,65.3034,65.5275,110000.0],["2018-03-16",65.4827,66.5135,65.393,66.1102,362100.0],["2018-03-19",66.0205,66.3791,65.3034,66.3342,156600.0],["2018-03-20",66.4239,66.6928,65.8412,65.886,107500.0],["2018-03-21",65.9757,66.9169,65.9309,66.3342,117600.0],["2018-03-22",65.662,66.3343,64.3173,64.407,172400.0],["2018-03-23",64.6311,64.6311,62.8383,62.8383,146100.0],["2018-03-26",63.8692,64.7207,63.3313,64.5415,119900.0],["2018-03-27",64.8104,65.151,64.1829,64.4518,325400.0],["2018-03-28",64.3174,64.7207,63.8692,64.0933,104600.0],["2018-03-29",64.5863,65.9309,64.5863,65.3482,209600.0],["2018-04-02",65.1689,65.1689,61.8522,62.659,178300.0],["2018-04-03",63.0624,63.6899,62.5693,63.4209,164300.0],["2018-04-04",62.4797,64.4518,62.2735,64.2277,94100.0],["2018-04-05",64.7207,65.6171,64.407,65.5275,100400.0],["2018-04-06",64.9448,65.4379,63.152,63.6899,110600.0],["2018-04-09",64.3622,64.7207,63.3761,63.4209,187000.0],["2018-04-10",64.2725,64.9,63.914,64.6311,265000.0],["2018-04-11",64.0484,64.3622,63.1968,63.7795,106700.0],["2018-04-12",63.9588,64.8552,63.645,64.407,71700.0],["2018-04-13",64.8552,64.8552,63.7347,63.914,150400.0],["2018-04-16",64.407,65.8861,64.3173,65.662,212000.0],["2018-04-17",66.0653,66.4239,65.7068,65.7516,158700.0],["2018-04-18",66.1101,66.5135,65.3751,65.5275,164500.0],["2018-04-19",65.6171,66.5135,65.1241,65.5275,113000.0],["2018-04-20",65.5723,65.5723,64.3621,64.5863,126100.0],["2018-04-23",64.6759,65.0345,64.1829,64.3174,102000.0],["2018-04-24",64.7207,65.0793,62.5694,63.3761,247300.0],["2018-04-25",63.3761,64.2725,62.7038,63.7795,130900.0],["2018-04-26",65.8861,66.2894,57.415,59.5216,533000.0],["2018-04-27",59.5216,59.6112,57.415,57.9977,502100.0],["2018-04-30",58.2218,58.2666,56.4289,57.3253,682700.0],["2018-05-01",57.1461,58.1769,55.9807,57.908,546200.0],["2018-05-02",57.8632,58.67,57.7735,58.3114,230100.0],["2018-05-03",58.2666,58.3114,57.0116,57.7287,155600.0],["2018-05-04",57.5943,59.3423,57.5943,59.2526,176000.0],["2018-05-07",59.2974,60.7317,59.2974,60.5076,220000.0],["2018-05-08",60.5076,61.5385,60.5076,61.4937,339600.0],["2018-05-09",61.6281,62.0315,60.8213,61.4937,262500.0],["2018-05-10",61.8074,62.0763,61.1351,61.1799,126200.0],["2018-05-11",61.1799,62.8383,61.1799,62.7038,215900.0],["2018-05-14",63.199,63.199,62.0736,62.1636,182900.0],["2018-05-15",61.7585,62.9289,61.5785,62.7938,317400.0],["2018-05-16",63.1539,64.7114,63.1539,64.1892,283800.0],["2018-05-17",64.1442,64.7294,63.469,64.0092,189600.0],["2018-05-18",64.2793,64.8555,64.0992,64.2343,245000.0],["2018-05-21",64.5493,65.3146,64.5043,64.7294,155100.0],["2018-05-22",64.7744,64.7744,62.3437,62.3887,278400.0],["2018-05-23",62.2987,62.5688,61.5334,62.2987,211700.0],["2018-05-24",62.2987,62.6588,61.7135,62.3887,136800.0],["2018-05-25",62.2086,62.6138,61.8485,62.2987,180200.0],["2018-05-29",61.9386,62.7488,61.8485,62.2087,216700.0],["2018-05-30",62.4338,63.5141,62.4338,63.289,235100.0],["2018-05-31",63.1539,63.316,62.2987,62.7938,186100.0],["2018-06-01",63.469,63.8741,62.7038,63.0639,521200.0],["2018-06-04",63.379,64.5043,63.379,64.4143,212200.0],["2018-06-05",64.5494,64.7114,63.6491,64.6394,194700.0],["2018-06-06",64.7294,65.2245,64.3243,65.1795,141400.0],["2018-06-07",65.2695,65.8547,65.0445,65.4946,250100.0],["2018-06-08",65.4046,65.6297,64.8645,65.3596,220800.0],["2018-06-11",65.4046,66.665,65.4046,66.4399,149800.0],["2018-06-12",66.4399,66.62,65.8997,66.5299,99800.0],["2018-06-13",66.62,66.8,66.0798,66.575,162700.0],["2018-06-14",66.845,67.3852,66.62,67.3402,99300.0],["2018-06-15",67.3402,68.0154,66.62,67.9704,267800.0],["2018-06-18",67.9254,68.4655,67.6553,67.9704,165600.0],["2018-06-19",67.3852,68.4925,67.3402,67.9253,230200.0],["2018-06-20",68.1504,68.6006,67.8353,68.2405,242800.0],["2018-06-21",68.1504,68.2405,66.755,66.9801,180400.0],["2018-06-22",67.3852,67.5653,66.8901,67.3402,195100.0],["2018-06-25",66.9801,67.0431,65.0445,65.3596,179100.0],["2018-06-26",65.3596,65.7647,64.9545,65.6747,190700.0],["2018-06-27",65.5396,66.1248,64.0542,64.0992,250900.0],["2018-06-28",64.1442,64.1442,62.7938,63.0639,186300.0],["2018-06-29",63.199,63.9642,63.1089,63.1539,203500.0],["2018-07-02",62.7038,63.8292,62.2087,63.8292,291100.0],["2018-07-03",63.9642,64.3063,63.424,63.5141,62700.0],["2018-07-05",63.7841,64.5494,63.244,64.5043,83300.0],["2018-07-06",64.4143,65.0445,64.1712,64.4593,71100.0],["2018-07-09",64.7744,65.4046,64.7744,65.1345,125800.0],["2018-07-10",65.5847,66.2599,65.4046,65.8998,167500.0],["2018-07-11",65.4046,66.0798,64.9095,65.2696,122200.0],["2018-07-12",65.6747,65.6747,64.5944,65.2245,94700.0],["2018-07-13",65.4496,66.2599,65.2696,65.8998,115700.0],["2018-07-16",65.8998,66.3949,65.1345,65.2696,73200.0],["2018-07-17",65.1345,65.9898,65.1345,65.6297,70500.0],["2018-07-18",65.6297,66.8,65.2696,66.62,79900.0],["2018-07-19",66.3499,68.1054,66.3499,67.9253,141700.0],["2018-07-20",67.7453,68.9157,67.5653,68.0604,130400.0],["2018-07-23",67.9254,68.1054,67.2052,67.4752,87100.0],["2018-07-24",67.8804,68.1955,66.3949,66.665,177600.0],["2018-07-25",66.62,67.0251,65.7197,66.2149,161400.0],["2018-07-26",66.2148,67.4302,66.1698,67.2502,129300.0],["2018-07-27",67.2952,67.4752,66.1428,66.2149,81300.0],["2018-07-30",66.1698,66.71,65.4946,65.6747,151800.0],["2018-07-31",66.0348,67.8353,65.9898,67.2052,143000.0],["2018-08-01",67.2502,67.5202,64.7294,64.9995,301000.0],["2018-08-02",64.5494,65.4046,64.1442,64.9095,277600.0],["2018-08-03",64.9995,65.4046,64.2793,64.7294,170500.0],["2018-08-06",64.7294,65.8547,64.7294,65.8097,163300.0],["2018-08-07",66.3049,66.8,65.7647,66.4849,147900.0],["2018-08-08",66.1248,67.1151,66.1248,67.0701,137600.0],["2018-08-09",67.1601,67.6103,66.755,67.1151,190700.0],["2018-08-10",69.4558,69.4558,63.1089,64.9995,374800.0],["2018-08-13",65.3596,68.1054,64.7294,66.3949,402400.0],["2018-08-14",66.8017,69.5135,66.8017,69.5135,412800.0],["2018-08-15",69.1971,69.2875,67.57,69.0163,300500.0],["2018-08-16",69.4231,69.6491,69.0164,69.0616,281400.0],["2018-08-17",69.0164,69.5135,68.9712,69.0616,183800.0],["2018-08-20",69.2423,70.083,68.8808,69.7395,206400.0],["2018-08-21",69.9655,71.3214,69.9655,70.7791,243900.0],["2018-08-22",70.5531,70.7339,70.1011,70.5079,85800.0],["2018-08-23",70.4175,70.5531,69.2875,69.2875,84700.0],["2018-08-24",69.6039,69.7847,69.0164,69.6491,84100.0],["2018-08-27",69.9655,70.5983,69.4683,69.5587,96800.0],["2018-08-28",69.8299,69.9022,69.1972,69.5587,151800.0],["2018-08-29",69.6491,70.1463,69.0616,69.9655,69100.0],["2018-08-30",69.9655,70.3723,69.3327,69.4683,100300.0],["2018-08-31",69.2424,69.7847,69.2424,69.6491,120600.0],["2018-09-04",69.4683,69.4683,68.1576,69.0616,250500.0],["2018-09-05",69.0163,69.8299,68.4107,69.5135,137300.0],["2018-09-06",69.5136,69.6491,67.9316,68.8356,207800.0],["2018-09-07",68.7904,69.2875,68.1576,69.1971,178900.0],["2018-09-10",69.5587,70.4627,69.2875,70.0559,255400.0],["2018-09-11",69.7395,70.8694,69.5135,70.4627,235500.0],["2018-09-12",70.4627,71.4118,70.0559,71.0954,170700.0],["2018-09-13",71.2762,71.909,71.0503,71.683,152700.0],["2018-09-14",71.6378,72.6321,71.6378,71.9994,127800.0],["2018-09-17",71.909,72.361,71.0051,71.683,183000.0],["2018-09-18",71.8638,72.7677,71.1858,72.4965,121900.0],["2018-09-19",72.4062,73.4005,71.9542,72.2254,170400.0],["2018-09-20",72.7677,73.4005,72.361,73.2649,124200.0],["2018-09-21",73.9429,74.44,73.3101,73.3553,384300.0],["2018-09-24",73.4909,73.4909,71.231,71.3666,122500.0],["2018-09-25",71.457,72.2525,70.9327,71.8186,263400.0],["2018-09-26",71.8638,72.0898,70.4175,70.6887,176400.0],["2018-09-27",70.7339,71.457,70.7339,70.9147,114700.0],["2018-09-28",70.7339,71.7734,70.6435,70.7339,180900.0],["2018-10-01",71.222,71.231,69.7847,70.1101,125900.0],["2018-10-02",69.9836,70.761,68.9169,70.3632,97300.0],["2018-10-03",70.5621,71.231,70.2638,70.8062,86800.0],["2018-10-04",70.5531,70.5531,69.2152,69.5497,129300.0],["2018-10-05",69.7214,69.9293,68.0853,68.6819,216400.0],["2018-10-08",68.5011,69.161,67.8683,68.944,127900.0],["2018-10-09",68.9621,69.5497,68.5734,68.7723,260300.0],["2018-10-10",68.4469,68.4469,66.0153,66.2232,238700.0],["2018-10-11",65.8887,66.7113,64.3068,64.3158,132600.0],["2018-10-12",65.5994,65.5994,62.8062,63.8277,202800.0],["2018-10-15",63.674,65.3192,63.3215,64.7045,192400.0],["2018-10-16",64.3429,66.0966,63.3396,65.9972,259500.0],["2018-10-17",65.8074,65.8074,64.804,65.0932,159500.0],["2018-10-18",64.6051,64.7768,63.1588,63.8819,164000.0],["2018-10-19",63.7554,64.352,62.7339,63.0503,125600.0],["2018-10-22",63.3034,64.1802,62.5803,63.1317,139700.0],["2018-10-23",62.0379,63.3396,61.0164,62.6525,132100.0],["2018-10-24",62.743,62.9509,59.8503,59.9588,156100.0],["2018-10-25",60.4198,61.2424,59.9498,60.9531,161500.0],["2018-10-26",60.2662,60.691,58.9464,60.23,167200.0],["2018-10-29",61.1158,61.9565,59.1091,59.9136,139700.0],["2018-10-30",59.8413,61.3419,59.091,61.2605,198300.0],["2018-10-31",60.6458,63.8638,57.8164,59.4164,330700.0],["2018-11-01",59.6515,61.5046,59.2809,60.8357,289800.0],["2018-11-02",60.9984,62.0198,59.8503,60.4198,136300.0],["2018-11-05",60.7091,61.4413,59.7328,60.5464,214400.0],["2018-11-06",60.4921,61.2153,60.2661,60.7452,184300.0],["2018-11-07",61.4413,63.6469,60.9531,63.213,173100.0],["2018-11-08",63.1136,63.1136,62.0469,62.3181,119400.0],["2018-11-09",62.0017,62.4447,60.013,61.0074,94300.0],["2018-11-12",61.152,61.3961,59.5611,59.7419,126600.0],["2018-11-13",59.9317,60.8989,59.0277,59.1724,128300.0],["2018-11-14",59.908,60.2167,58.791,59.4357,144100.0],["2018-11-15",58.9544,60.5708,58.4095,60.1894,123500.0],["2018-11-16",59.7172,60.362,58.9817,59.9988,233200.0],["2018-11-19",59.917,60.1894,58.9998,59.3086,127000.0],["2018-11-20",58.7092,59.5447,57.0383,58.6911,174300.0],["2018-11-21",58.7365,60.026,58.7365,59.127,81500.0],["2018-11-23",58.4186,59.0634,58.1825,58.3278,35800.0],["2018-11-26",58.9272,59.2904,58.2007,58.8,104000.0],["2018-11-27",58.3641,58.8273,57.5923,57.792,92600.0],["2018-11-28",57.7739,59.6809,57.002,59.463,198200.0],["2018-11-29",59.2359,59.69,58.3187,58.5004,87500.0],["2018-11-30",58.5004,59.6991,58.3006,59.2359,169900.0],["2018-12-03",59.9261,60.5527,58.8455,59.3903,106700.0],["2018-12-04",59.1724,59.354,55.7942,55.9486,130100.0],["2018-12-06",54.8861,55.2857,53.5875,54.8952,142100.0],["2018-12-07",55.0768,56.0757,53.6692,54.1596,177400.0],["2018-12-10",54.2504,54.3594,52.8429,53.306,169300.0],["2018-12-11",54.1051,54.6318,52.3343,53.0699,91700.0],["2018-12-12",53.9417,54.9133,53.0063,53.8872,119300.0],["2018-12-13",53.9417,54.3231,52.5795,52.9791,117500.0],["2018-12-14",52.2617,53.3423,51.5987,51.8621,135300.0],["2018-12-17",51.7531,52.1981,50.2002,50.5453,257700.0],["2018-12-18",50.7996,51.9711,50.6452,50.8995,157900.0],["2018-12-19",51.0085,52.3888,49.5827,49.719,176700.0],["2018-12-20",49.5827,50.3365,48.9834,49.7462,218600.0],["2018-12-21",49.7462,50.1095,47.7211,48.1025,863800.0],["2018-12-24",47.5849,48.0844,46.6859,46.7494,109900.0],["2018-12-26",46.8857,48.4476,45.914,48.3296,194800.0],["2018-12-27",47.2035,48.6928,45.9685,48.6565,173700.0],["2018-12-28",48.8381,49.4556,47.93,48.4113,179100.0],["2018-12-31",48.7382,49.0106,47.9482,48.9834,163600.0],["2019-01-02",46.9765,48.7654,46.9765,48.4476,226900.0],["2019-01-03",48.1298,48.1752,46.8584,47.1581,131600.0],["2019-01-04",48.0117,49.2195,48.0117,48.8199,203300.0],["2019-01-07",48.7019,49.8643,48.6474,49.5283,166000.0],["2019-01-08",49.837,51.1265,49.837,50.7451,207600.0],["2019-01-09",50.509,51.5987,50.3637,51.1628,135100.0],["2019-01-10",50.7814,52.1164,50.2638,51.9711,141500.0],["2019-01-11",51.5897,53.1335,51.5897,52.634,202900.0],["2019-01-14",52.3071,53.0517,51.7259,52.3797,137600.0],["2019-01-15",53.9507,54.5682,52.4887,53.3786,199500.0],["2019-01-16",53.5512,54.0325,53.2969,53.642,189200.0],["2019-01-17",53.3241,55.885,53.3241,55.3946,217200.0],["2019-01-18",55.6126,56.9748,55.5399,56.5479,199300.0],["2019-01-22",55.9758,56.3936,55.3946,56.0576,267400.0],["2019-01-23",56.2937,56.4026,54.5047,54.8679,257700.0],["2019-01-24",51.1265,52.3888,49.8279,50.2366,537800.0],["2019-01-25",50.7451,54.432,50.7451,53.3877,612200.0],["2019-01-28",52.8065,53.8599,52.7974,53.3786,276200.0],["2019-01-29",53.5784,54.6046,53.1334,53.5784,344300.0],["2019-01-30",53.7782,53.7782,52.1618,53.0427,341000.0],["2019-01-31",52.8428,53.8145,52.3706,53.5875,251600.0],["2019-02-01",53.7055,53.9689,52.5068,52.5704,278300.0],["2019-02-04",52.5341,53.4604,52.5341,53.1607,368800.0],["2019-02-05",53.1789,53.2787,52.4251,52.6522,186200.0],["2019-02-06",52.3434,52.5523,52.0074,52.1073,122700.0],["2019-02-07",51.7531,51.962,50.5817,50.7996,225400.0],["2019-02-08",50.4,51.0539,50.2275,51.0266,195900.0],["2019-02-11",51.2718,51.5352,50.7905,51.1447,234900.0],["2019-02-12",51.6896,52.6522,51.4807,52.6249,250300.0],["2019-02-13",52.8247,53.2333,52.5341,52.9155,173300.0],["2019-02-14",52.5868,53.5272,52.4042,52.7694,187300.0],["2019-02-15",53.3172,53.5728,52.596,52.8881,429200.0],["2019-02-19",52.7877,54.2028,52.6234,53.9654,321700.0],["2019-02-20",53.938,55.2801,53.9289,55.2344,248200.0],["2019-02-21",55.0062,55.0427,54.5041,54.8784,216100.0],["2019-02-22",55.2984,55.4627,54.7323,54.9058,150100.0],["2019-02-25",55.1979,55.4444,54.9788,54.9788,274100.0],["2019-02-26",54.9423,54.9423,54.148,54.3671,184300.0],["2019-02-27",54.1297,54.3671,53.4359,53.7828,134400.0],["2019-02-28",53.6733,53.9015,53.0707,53.0798,173500.0],["2019-03-01",53.7189,53.8193,52.7146,53.7098,164200.0],["2019-03-04",53.7737,54.1571,53.0981,53.2624,179200.0],["2019-03-05",53.3172,53.3355,52.7238,53.2624,141800.0],["2019-03-06",53.2442,53.2442,51.9204,52.0573,124200.0],["2019-03-07",52.1121,52.1121,51.0896,51.2813,105900.0],["2019-03-08",51.8017,52.3129,51.2539,52.0756,131600.0],["2019-03-11",52.1486,53.0068,51.9386,52.879,101000.0],["2019-03-12",52.879,53.445,52.7968,53.0707,103400.0],["2019-03-13",53.2624,54.0476,53.0524,53.6641,181200.0],["2019-03-14",53.5363,53.5363,52.9064,53.0798,118800.0],["2019-03-15",53.7554,53.865,52.879,53.0068,366500.0],["2019-03-18",53.0616,53.655,52.9064,53.4815,148100.0],["2019-03-19",53.7919,54.0841,52.9429,53.1437,242500.0],["2019-03-20",53.1437,53.7646,52.3129,53.0525,205800.0],["2019-03-21",52.9338,54.4128,52.9338,54.1845,135000.0],["2019-03-22",53.8011,54.1206,51.19,51.2356,157700.0],["2019-03-25",51.2448,51.9112,51.0713,51.7469,192200.0],["2019-03-26",52.2308,53.1072,52.1486,52.3769,141000.0],["2019-03-27",52.2125,52.9703,51.893,52.6507,116900.0],["2019-03-28",52.9429,53.3902,52.2034,53.3081,106700.0],["2019-03-29",53.8285,54.4128,53.7919,54.2941,218300.0],["2019-04-01",54.8875,55.4535,54.3306,54.6958,164700.0],["2019-04-02",54.7962,54.7962,53.4359,53.5546,237600.0],["2019-04-03",54.1663,54.5041,53.7828,54.1937,103300.0],["2019-04-04",54.3945,55.1157,54.3945,54.6958,94600.0],["2019-04-05",54.9332,55.6818,54.6593,55.5996,119700.0],["2019-04-08",55.4718,55.5175,54.641,55.1797,119000.0],["2019-04-09",54.8784,54.8784,53.9745,54.0567,139400.0],["2019-04-10",53.9928,55.5175,53.9563,55.271,148100.0],["2019-04-11",55.6179,56.2387,55.6179,55.8187,87300.0],["2019-04-12",56.3209,56.5674,55.6635,56.4487,208900.0],["2019-04-15",56.4487,56.9234,56.2843,56.4852,122800.0],["2019-04-16",56.7956,56.7956,55.9283,56.1748,161700.0],["2019-04-17",56.5674,57.1334,56.2204,57.0512,203600.0],["2019-04-18",56.9691,57.7086,56.8139,57.243,109100.0],["2019-04-22",57.106,57.2795,56.5217,57.1791,150300.0],["2019-04-23",57.3434,58.2929,57.106,57.9642,117400.0],["2019-04-24",57.7999,58.5394,57.5625,57.9733,154600.0],["2019-04-25",57.6538,58.0007,56.2204,56.2478,213500.0],["2019-04-26",55.8187,55.8187,52.3312,54.1115,344400.0],["2019-04-29",53.9289,55.5905,53.7919,54.8145,203800.0],["2019-04-30",55.0975,55.3896,54.4584,54.7232,287000.0],["2019-05-01",55.1158,55.1158,54.0111,54.2758,379800.0],["2019-05-02",54.3489,54.3489,52.7786,53.7098,175500.0],["2019-05-03",54.2119,55.0975,54.1571,55.061,147600.0],["2019-05-06",54.0293,54.7871,54.0293,54.7688,116900.0],["2019-05-07",54.0111,54.3489,52.7694,53.1894,93700.0],["2019-05-08",53.4176,53.4998,52.5686,52.7055,134200.0],["2019-05-09",52.2856,52.4408,51.5004,52.2216,91900.0],["2019-05-10",52.0299,52.1943,50.8978,51.9386,90700.0],["2019-05-13",50.7974,50.7974,49.6106,49.8753,190900.0],["2019-05-14",50.0773,50.6833,49.5448,50.2885,114100.0],["2019-05-15",49.7743,50.3344,49.3979,50.1508,80500.0],["2019-05-16",50.3987,51.1149,50.2793,50.6558,278900.0],["2019-05-17",50.3987,50.8853,50.0406,50.5364,194900.0],["2019-05-20",50.0314,51.225,49.958,51.2159,187800.0],["2019-05-21",51.5831,52.0973,51.4729,51.8953,132800.0],["2019-05-22",51.7759,51.8494,50.5364,50.821,131500.0],["2019-05-23",50.4721,50.619,49.5356,50.2701,210400.0],["2019-05-24",50.5456,50.9955,50.2242,50.8119,211900.0],["2019-05-28",51.0506,51.2342,50.6558,50.8302,117600.0],["2019-05-29",50.4446,50.9404,50.16,50.7568,111500.0],["2019-05-30",50.8486,51.2618,50.1049,50.3803,101400.0],["2019-05-31",49.6825,50.2426,49.3887,49.8845,131300.0],["2019-06-03",49.9671,51.1332,49.9671,50.8119,169000.0],["2019-06-04",51.427,52.9879,51.427,52.9512,129000.0],["2019-06-05",53.1808,53.1808,52.079,52.6482,106400.0],["2019-06-06",52.7217,52.7768,51.7025,52.3177,73200.0],["2019-06-07",52.7492,53.2726,52.4738,52.6115,321700.0],["2019-06-10",52.9328,53.4195,52.8869,53.245,355100.0],["2019-06-11",53.6582,53.9153,52.0055,52.1708,405100.0],["2019-06-12",52.1432,53.0614,51.9504,52.4462,67700.0],["2019-06-13",52.5197,53.0247,52.2718,52.8135,327900.0],["2019-06-14",52.74,52.9329,51.7668,52.1708,96400.0],["2019-06-17",52.2901,52.2901,51.528,51.6015,114700.0],["2019-06-18",52.1157,53.2542,51.932,52.4554,146400.0],["2019-06-19",52.4738,53.3919,52.2809,53.3644,191900.0],["2019-06-20",54.1265,54.7049,53.7867,54.4295,220600.0],["2019-06-21",53.9979,54.659,53.4562,53.7408,268700.0],["2019-06-24",53.9888,54.255,53.3185,53.7133,229700.0],["2019-06-25",53.8235,54.861,53.4287,54.0438,216000.0],["2019-06-26",54.1724,54.7049,53.7317,54.3285,271800.0],["2019-06-27",54.4387,55.9261,54.4387,55.8067,212000.0],["2019-06-28",55.77,57.2575,55.77,56.4954,332700.0],["2019-07-01",57.3585,57.7166,55.5497,56.0179,287100.0],["2019-07-02",56.0179,56.1281,55.1916,55.77,107700.0],["2019-07-03",56.0638,56.3577,55.6598,56.073,54500.0],["2019-07-05",55.7884,56.2199,54.8243,56.2107,107000.0],["2019-07-08",56.0455,56.1556,55.3017,55.6139,116100.0],["2019-07-09",55.4946,55.4946,54.3009,54.7876,158800.0],["2019-07-10",54.6131,55.2834,53.9337,54.4203,93300.0],["2019-07-11",54.4019,54.8518,53.1532,53.4654,183100.0],["2019-07-12",53.3919,54.659,53.3919,54.3377,159600.0],["2019-07-15",54.5397,54.5397,53.2542,53.8969,115200.0],["2019-07-16",53.9337,54.6223,53.5756,53.9612,113400.0],["2019-07-17",53.8694,53.9704,52.786,52.8227,101600.0],["2019-07-18",52.74,52.9604,52.2167,52.5656,80900.0],["2019-07-19",52.5289,53.7225,52.5289,52.5931,177800.0],["2019-07-22",52.5197,53.245,52.4003,52.9604,96100.0],["2019-07-23",53.3185,54.7967,53.3185,54.7233,115400.0],["2019-07-24",54.4938,56.477,54.4938,56.3852,120100.0],["2019-07-25",56.2842,56.3485,55.2926,55.6048,130400.0],["2019-07-26",55.669,55.9628,55.1273,55.6782,155900.0],["2019-07-29",55.5405,55.8435,54.9987,55.5588,183000.0],["2019-07-30",55.265,56.5045,54.962,56.3025,182000.0],["2019-07-31",56.7249,57.386,55.6507,55.8618,310200.0],["2019-08-01",55.7425,55.8067,54.1816,54.2734,166300.0],["2019-08-02",53.75,54.2458,52.8961,53.1532,157900.0],["2019-08-05",52.0239,52.0239,50.7109,51.2526,267400.0],["2019-08-06",51.629,52.4554,51.0414,51.3811,188400.0],["2019-08-07",50.6833,50.9312,49.9396,50.4997,244200.0],["2019-08-08",50.922,52.5105,50.8945,52.2259,212900.0],["2019-08-09",52.1065,52.1065,50.7109,50.8119,177400.0],["2019-08-12",50.2518,50.4446,49.6733,49.7927,166200.0],["2019-08-13",49.5723,50.7935,49.1959,49.4621,395500.0],["2019-08-14",46.0822,51.0783,45.6666,48.7326,553100.0],["2019-08-15",48.9819,49.3606,48.1416,48.5017,288900.0],["2019-08-16",48.7972,49.4344,48.7603,49.1297,164000.0],["2019-08-19",49.7854,50.1825,49.416,49.7392,280300.0],["2019-08-20",49.5822,49.7115,49.1851,49.4437,344200.0],["2019-08-21",49.9424,49.9424,49.4622,49.7115,163700.0],["2019-08-22",49.8223,50.0347,49.1851,49.2128,217800.0],["2019-08-23",48.9542,49.0373,47.3474,47.4305,191600.0],["2019-08-26",48.0215,48.0215,46.8856,47.0334,352200.0],["2019-08-27",47.5043,47.7445,46.5254,46.9041,230800.0],["2019-08-28",46.7655,48.1231,46.7471,47.7444,249900.0],["2019-08-29",48.4094,49.1112,48.3632,48.8803,118900.0],["2019-08-30",49.2867,49.73,48.8619,49.3051,360800.0],["2019-09-03",48.945,48.945,47.5782,47.9292,161000.0],["2019-09-04",48.5202,48.6218,47.5598,47.5875,202100.0],["2019-09-05",48.2339,49.7946,47.4212,49.3329,260200.0],["2019-09-06",49.4714,49.7115,48.474,48.6679,309300.0],["2019-09-09",48.9542,49.5637,48.7049,49.5637,422900.0],["2019-09-10",49.6468,51.6139,49.0835,51.3922,294700.0],["2019-09-11",51.8078,52.7405,50.8936,52.3065,373800.0],["2019-09-12",52.288,52.5651,51.0413,52.2049,213600.0],["2019-09-13",52.5097,53.2023,52.0018,52.8698,339300.0],["2019-09-16",52.6574,53.9503,52.5835,52.6205,229900.0],["2019-09-17",52.5189,52.5189,51.4292,52.0756,216500.0],["2019-09-18",52.0572,52.0572,50.4041,51.0228,298900.0],["2019-09-19",51.2999,51.8263,50.635,50.6627,296500.0],["2019-09-20",50.5888,51.0782,50.0624,50.5519,685000.0],["2019-09-23",50.2933,51.1337,50.0532,50.6811,145200.0],["2019-09-24",50.5796,51.069,49.9978,50.4503,403900.0],["2019-09-25",50.4687,51.226,49.8223,51.1983,413700.0],["2019-09-26",51.106,51.8817,50.912,50.9397,126200.0],["2019-09-27",51.2814,51.7524,51.106,51.1798,287700.0],["2019-09-30",51.2168,52.6759,51.2168,52.4543,309100.0],["2019-10-01",52.8421,53.2577,50.0993,50.2194,177900.0],["2019-10-02",49.7115,49.8869,48.9912,49.536,171600.0],["2019-10-03",49.2128,49.8685,48.5387,49.7577,189100.0],["2019-10-04",49.8223,50.6811,49.7577,50.6165,138000.0],["2019-10-07",50.0993,50.4503,49.8315,49.8685,228100.0],["2019-10-08",49.102,49.4252,48.4463,48.7418,227200.0],["2019-10-09",49.2128,49.416,48.7511,49.1204,134900.0],["2019-10-10",49.1297,49.9424,49.0835,49.5822,101900.0],["2019-10-11",50.598,52.3804,50.598,51.1429,166400.0],["2019-10-14",50.7181,51.2999,50.4688,51.0044,74200.0],["2019-10-15",50.949,51.6416,50.8935,51.2075,100100.0],["2019-10-16",51.0782,51.974,50.9397,51.0782,106000.0],["2019-10-17",51.3184,52.011,51.1706,51.4107,162100.0],["2019-10-18",51.0782,51.7247,50.9767,51.4569,114300.0],["2019-10-21",51.6231,52.5466,51.6231,51.7155,123200.0],["2019-10-22",51.6323,53.0176,51.4384,52.9068,117700.0],["2019-10-23",52.6944,52.8698,51.9648,52.482,100100.0],["2019-10-24",52.5004,52.5097,51.6139,52.0756,86200.0],["2019-10-25",51.9371,52.5189,51.8263,52.2696,113400.0],["2019-10-28",52.5835,53.1376,52.482,52.6667,153300.0],["2019-10-29",52.3896,53.3408,52.2326,53.073,189500.0],["2019-10-30",55.1878,56.2867,54.3659,56.2867,667100.0],["2019-10-31",55.9081,56.296,54.5321,55.2617,318000.0],["2019-11-01",55.6865,57.7181,55.6865,57.5057,169100.0],["2019-11-04",58.1153,58.1891,57.4873,57.7736,238100.0],["2019-11-05",58.1891,58.9464,57.8567,58.2999,346800.0],["2019-11-06",58.3092,58.3092,57.1825,57.7551,167000.0],["2019-11-07",58.1522,58.5862,57.672,58.3461,174600.0],["2019-11-08",58.3554,59.1219,58.0598,58.9095,121500.0],["2019-11-11",58.3184,58.9464,58.2538,58.5493,125000.0],["2019-11-12",59.011,59.1311,58.263,58.9279,139700.0],["2019-11-13",58.3646,58.9372,57.9767,58.2999,124800.0],["2019-11-14",58.0401,58.4392,57.3812,57.5389,107500.0],["2019-11-15",58.0123,58.0679,57.1121,57.641,104100.0],["2019-11-18",57.5854,57.5854,56.7965,57.3162,108700.0],["2019-11-19",58.235,58.5877,57.706,57.9937,172500.0],["2019-11-20",57.7617,58.5598,57.2884,57.4276,159100.0],["2019-11-21",57.4461,58.2721,57.0378,58.0308,183100.0],["2019-11-22",58.5505,59.0424,58.4206,58.9217,249600.0],["2019-11-25",59.228,60.0076,58.6341,59.8591,210800.0],["2019-11-26",59.9055,60.3231,59.8684,60.156,258900.0],["2019-11-27",60.3045,60.7222,60.1375,60.583,202600.0],["2019-11-29",60.4716,60.4716,59.1538,59.2558,78200.0],["2019-12-02",59.5621,60.1282,58.8382,59.0424,232500.0],["2019-12-03",58.3927,58.7268,57.6132,58.634,176100.0],["2019-12-04",59.0609,59.7013,58.9589,58.9774,246300.0],["2019-12-05",59.2837,59.9611,59.0145,59.6085,233000.0],["2019-12-06",60.4901,61.0748,60.3045,60.5922,223000.0],["2019-12-09",60.685,60.685,59.46,59.4693,261800.0],["2019-12-10",59.4507,59.9612,59.1445,59.2094,160000.0],["2019-12-11",59.9147,60.2303,59.0238,60.2024,219600.0],["2019-12-12",60.2489,62.7824,60.1004,62.7267,322000.0],["2019-12-13",62.801,62.9866,62.0029,62.4576,305800.0],["2019-12-16",63.1908,63.3021,61.9936,62.1235,305700.0],["2019-12-17",62.207,62.4483,61.8822,62.3277,118500.0],["2019-12-18",62.4298,62.5133,61.1027,61.5296,301500.0],["2019-12-19",61.6316,61.7244,61.1955,61.4831,123600.0],["2019-12-20",61.6224,61.9657,61.4832,61.8637,384100.0],["2019-12-23",61.8822,62.1421,61.4739,61.6688,76800.0],["2019-12-24",61.6502,62.04,61.6317,61.9936,50900.0],["2019-12-26",62.1421,62.504,61.975,62.1235,88700.0],["2019-12-27",62.4297,62.6525,61.7337,61.7987,89600.0],["2019-12-30",61.8544,62.5876,61.7152,62.04,118800.0],["2019-12-31",61.8544,62.4762,61.8358,61.8915,168600.0],["2020-01-02",62.4762,62.6803,61.0841,61.8173,132000.0],["2020-01-03",60.9263,61.8173,60.9263,61.7616,151200.0],["2020-01-06",61.4646,62.1142,61.1212,62.04,223800.0],["2020-01-07",61.6781,61.9008,60.7779,61.5203,159400.0],["2020-01-08",61.5388,61.8915,61.0563,61.1119,132500.0],["2020-01-09",61.279,61.279,60.5829,60.7871,221200.0],["2020-01-10",60.7778,61.1398,60.3138,60.3231,172200.0],["2020-01-13",60.4623,61.2233,60.4623,61.1862,135100.0],["2020-01-14",62.504,62.504,60.9913,61.8358,240000.0],["2020-01-15",61.6502,62.6061,61.6502,62.1049,179000.0],["2020-01-16",62.4762,63.2,62.4762,63.0516,157100.0],["2020-01-17",63.3485,63.5156,62.337,62.6247,161400.0],["2020-01-21",62.1699,62.1699,61.4832,61.6966,226200.0],["2020-01-22",62.0214,62.1792,60.4994,61.446,270300.0],["2020-01-23",61.4924,61.6781,60.0354,61.0284,414700.0],["2020-01-24",61.1398,61.3625,60.156,61.0748,212100.0],["2020-01-27",59.8498,60.518,59.4229,59.6735,281600.0],["2020-01-28",59.9333,61.2047,59.8405,60.8428,195100.0],["2020-01-29",60.9542,61.8544,60.5087,61.1119,204800.0],["2020-01-30",60.3602,61.4089,60.3602,61.3625,193400.0],["2020-01-31",60.8799,61.2047,59.7013,59.924,302300.0],["2020-02-03",60.3881,61.1491,60.0725,60.9542,264200.0],["2020-02-04",61.8544,62.9495,61.808,62.4297,185000.0],["2020-02-05",63.2928,63.6733,62.7546,63.3392,147200.0],["2020-02-06",63.5527,63.5527,62.272,62.3741,126000.0],["2020-02-07",62.04,62.0678,61.2883,62.04,165800.0],["2020-02-10",62.0771,63.2928,61.7337,63.2279,218000.0],["2020-02-11",63.4785,65.1861,63.3114,64.0631,385700.0],["2020-02-12",64.4065,65.5387,64.4065,65.3438,274700.0],["2020-02-13",64.9336,65.3811,64.7938,65.3252,245300.0],["2020-02-14",65.3065,65.5116,64.7192,64.8684,265400.0],["2020-02-18",64.6726,64.7378,62.1554,63.097,160500.0],["2020-02-19",63.2275,63.3208,62.7055,62.8919,107600.0],["2020-02-20",62.4724,63.2555,62.1088,63.0877,156900.0],["2020-02-21",62.9665,63.1529,62.1834,62.547,422700.0],["2020-02-24",60.6824,61.4562,59.9646,61.1392,223700.0],["2020-02-25",61.2418,61.4469,59.3026,59.3772,301800.0],["2020-02-26",59.8061,60.3748,58.9484,59.2001,251800.0],["2020-02-27",57.8296,59.6476,57.0279,57.1211,215100.0],["2020-02-28",55.2565,56.4592,53.886,54.9955,250500.0],["2020-03-02",55.2845,55.3591,53.8208,54.6878,463000.0],["2020-03-03",54.6692,56.4405,53.7742,53.9793,243100.0],["2020-03-04",54.6971,54.9489,53.4665,54.8556,202800.0],["2020-03-05",53.4199,54.1751,50.6137,51.5926,255400.0],["2020-03-06",49.8493,52.7487,49.8493,52.3944,368200.0],["2020-03-09",49.0941,49.6069,45.5048,45.5141,407000.0],["2020-03-10",46.8939,47.127,43.6962,45.6353,303100.0],["2020-03-11",44.2369,45.9523,43.5657,44.3674,396000.0],["2020-03-12",41.2722,42.1952,39.3238,39.445,443300.0],["2020-03-13",41.496,41.8316,38.0838,41.8316,295000.0],["2020-03-16",37.3007,39.4823,36.6108,38.1118,377300.0],["2020-03-17",38.8576,41.1977,37.6363,41.1604,465800.0],["2020-03-18",38.3542,38.9322,28.8635,29.8611,363700.0],["2020-03-19",29.7492,34.4759,28.5838,34.0284,353400.0],["2020-03-20",34.2615,35.4455,32.1359,32.8164,524200.0],["2020-03-23",32.8724,34.2708,31.0451,33.7673,255900.0],["2020-03-24",34.6996,37.1143,34.6996,36.9558,256700.0],["2020-03-25",37.2354,43.3139,36.3591,41.7291,393900.0],["2020-03-26",42.5215,46.9032,42.5215,46.2413,417800.0],["2020-03-27",43.9199,45.5701,40.4332,41.179,310100.0],["2020-03-30",41.0392,42.7919,40.4612,41.7663,217700.0],["2020-03-31",41.3655,43.2021,41.0485,42.6241,269900.0],["2020-04-01",40.629,41.3748,39.8179,40.34,191600.0],["2020-04-02",39.6034,41.2443,39.4077,40.9273,168100.0],["2020-04-03",40.3866,40.7315,38.5873,39.734,197800.0],["2020-04-06",41.524,42.9597,40.7408,42.9597,342800.0],["2020-04-07",44.442,45.6633,42.7825,43.3885,243700.0],["2020-04-08",44.2835,45.2438,42.8198,44.7217,236100.0],["2020-04-09",46.0921,48.6559,45.0666,48.4695,200100.0],["2020-04-13",47.8076,47.8076,45.5607,45.971,142000.0],["2020-04-14",47.3787,47.8076,46.2879,46.81,125300.0],["2020-04-15",44.6564,44.7497,42.6054,42.8198,245300.0],["2020-04-16",42.652,43.5377,40.9553,42.391,293900.0],["2020-04-17",44.0504,44.7683,43.0622,43.8174,214600.0],["2020-04-20",42.6054,44.0598,42.1206,43.4724,160200.0],["2020-04-21",41.9062,42.2232,40.6663,41.0765,169100.0],["2020-04-22",42.1859,43.2767,41.5146,42.363,155100.0],["2020-04-23",42.2511,44.0318,42.1859,43.575,177800.0],["2020-04-24",43.6496,45.2158,43.5657,44.9734,218000.0],["2020-04-27",45.309,47.2482,45.309,46.6049,397300.0],["2020-04-28",48.2271,49.1967,47.3601,48.7865,270800.0],["2020-04-29",50.3713,53.5784,50.1289,52.786,272700.0],["2020-04-30",49.8399,52.7207,46.9685,48.8424,343800.0],["2020-05-01",47.444,48.1152,46.1574,47.9567,256100.0],["2020-05-04",47.1456,47.1829,44.2742,44.8429,399900.0],["2020-05-05",46.81,49.6908,46.81,48.283,314200.0],["2020-05-06",48.3296,48.7212,47.0058,47.6584,203400.0],["2020-05-07",48.6559,49.1034,47.8262,48.5907,164300.0],["2020-05-08",49.8772,50.2315,48.8051,50.2035,237500.0],["2020-05-11",49.1314,50.1942,47.444,49.6908,224900.0],["2020-05-12",49.756,50.1196,47.6211,47.6677,177000.0],["2020-05-13",47.1922,47.1922,44.6751,45.4582,163900.0],["2020-05-14",43.891,47.2788,43.1215,47.2037,267600.0],["2020-05-15",47.2694,48.6864,46.7533,47.0348,599000.0],["2020-05-18",49.0243,52.5153,49.0243,52.0742,231000.0],["2020-05-19",51.5112,52.3558,50.2818,50.2818,125100.0],["2020-05-20",51.5768,52.9751,51.5581,52.3276,161800.0],["2020-05-21",52.0555,52.7405,51.1545,51.4455,153800.0],["2020-05-22",51.9898,51.9898,50.8073,51.8021,107100.0],["2020-05-26",54.1857,55.2743,53.9793,54.6456,145900.0],["2020-05-27",56.2878,56.6726,55.4432,56.3066,219600.0],["2020-05-28",57.4703,57.4703,54.974,55.1429,199400.0],["2020-05-29",54.3171,54.8989,53.5757,54.4297,256300.0],["2020-06-01",54.8896,56.1189,54.6456,55.0303,182200.0],["2020-06-02",55.6591,56.7195,55.2931,56.2222,161500.0],["2020-06-03",57.4327,59.4222,57.4327,58.8029,154700.0],["2020-06-04",57.8832,60.7548,57.3389,60.0791,215000.0],["2020-06-05",62.688,64.0863,61.956,62.8288,266800.0],["2020-06-08",63.7109,64.9403,63.7109,63.9361,240100.0],["2020-06-09",62.6692,64.518,61.8246,62.688,206200.0],["2020-06-10",62.6411,62.6411,60.0979,60.9425,161600.0],["2020-06-11",57.9864,58.1178,55.462,55.5183,222200.0],["2020-06-12",58.2961,58.2961,54.4485,55.7623,266800.0],["2020-06-15",53.8291,58.0803,53.3224,57.245,193700.0],["2020-06-16",60.1167,60.1167,58.024,59.0187,142500.0],["2020-06-17",59.2815,59.2815,57.489,57.6204,141300.0],["2020-06-18",56.7946,58.2304,56.7946,57.6298,141300.0],["2020-06-19",58.587,58.587,56.0251,56.4098,302000.0],["2020-06-22",55.9406,57.6673,55.2649,57.4046,159400.0],["2020-06-23",58.6527,58.6527,57.1512,57.2263,119800.0],["2020-06-24",56.316,56.6163,54.6549,54.6831,212600.0],["2020-06-25",54.2233,56.3066,54.0825,56.2222,245900.0],["2020-06-26",55.6685,55.9781,54.8145,55.3306,802500.0],["2020-06-29",56.3629,57.7987,56.2221,57.6767,182900.0],["2020-06-30",57.3858,58.7747,57.292,58.5495,240000.0],["2020-07-01",58.634,59.3002,57.0386,57.1324,152200.0],["2020-07-02",58.9718,59.9196,57.3107,57.6017,190500.0],["2020-07-06",59.1501,59.1501,57.733,58.2867,198200.0],["2020-07-07",57.489,57.9113,56.7477,57.0292,221600.0],["2020-07-08",56.5694,57.2357,55.9218,57.1981,248200.0],["2020-07-09",56.9166,57.17,54.8239,55.4995,221100.0],["2020-07-10",55.3306,56.7664,55.3306,56.6914,219600.0],["2020-07-13",57.4797,58.2116,56.2409,56.7758,198500.0],["2020-07-14",56.6914,58.2773,56.682,58.2023,192300.0],["2020-07-15",59.9008,60.2574,58.3806,59.2815,331600.0],["2020-07-16",59.1501,60.1636,58.9812,59.3659,119100.0],["2020-07-17",59.5161,60.2011,59.2533,59.6005,120500.0],["2020-07-20",59.197,59.4504,58.6058,59.3659,128800.0],["2020-07-21",59.9008,60.9144,59.9008,60.3325,186400.0],["2020-07-22",59.7882,61.0645,59.7882,60.2668,112600.0],["2020-07-23",60.1448,61.5056,60.1448,61.027,159300.0],["2020-07-24",60.8674,61.1677,60.0979,60.3607,109000.0],["2020-07-27",60.2668,60.7736,59.8258,60.1918,148400.0],["2020-07-28",59.9947,60.3982,59.0562,59.1032,101500.0],["2020-07-29",59.3941,60.6985,59.3284,60.5765,111900.0],["2020-07-30",59.319,59.6005,58.5589,59.3941,98100.0],["2020-07-31",58.9155,59.4222,57.4984,59.2345,171800.0],["2020-08-03",59.5442,60.5014,59.1407,60.417,115300.0],["2020-08-04",60.0041,60.6422,59.7507,60.1918,136100.0],["2020-08-05",60.9519,61.9373,60.6985,61.9185,115500.0],["2020-08-06",61.7777,61.9279,60.8205,61.1959,112400.0],["2020-08-07",61.1865,63.1573,61.1865,63.1197,174700.0],["2020-08-10",63.2511,65.6911,63.1009,64.4429,222300.0],["2020-08-11",65.4752,65.9257,64.5837,64.7995,216100.0],["2020-08-12",63.3449,64.6493,61.2803,63.6264,234600.0],["2020-08-13",63.2493,63.4756,60.3452,60.4866,143200.0],["2020-08-14",60.3263,60.3263,59.1477,59.6758,167700.0],["2020-08-17",59.8172,60.9109,59.242,59.8737,228900.0],["2020-08-18",59.8266,60.1566,59.4306,59.5815,145600.0],["2020-08-19",59.6003,59.77,57.5542,57.7145,184300.0],["2020-08-20",56.9696,58.1765,56.9696,57.4882,129700.0],["2020-08-21",57.0168,57.6579,56.1682,56.451,169500.0],["2020-08-24",57.0639,57.7145,56.1682,57.1299,226600.0],["2020-08-25",57.1676,57.3468,56.0645,56.7999,157300.0],["2020-08-26",56.5265,56.9319,56.3568,56.5642,92000.0],["2020-08-27",57.2148,57.5731,56.5265,56.6491,104700.0],["2020-08-28",56.9508,57.5165,56.6585,57.2619,89500.0],["2020-08-31",57.2242,57.4317,56.5265,56.7716,270700.0],["2020-09-01",58.0351,58.9214,57.3657,58.8837,160400.0],["2020-09-02",58.8366,59.6569,58.318,59.3929,196600.0],["2020-09-03",59.6286,59.6286,57.6674,57.922,236700.0],["2020-09-04",59.0817,59.0817,56.8471,57.4788,139400.0],["2020-09-08",56.9508,57.3091,55.8193,55.9136,220700.0],["2020-09-09",56.5076,56.7622,55.3101,56.1022,167200.0],["2020-09-10",56.517,56.517,54.0467,54.1032,141000.0],["2020-09-11",54.2824,54.9424,53.5186,54.1409,173400.0],["2020-09-14",54.5558,55.0461,53.7638,54.1127,261600.0],["2020-09-15",54.2918,54.9236,53.5281,53.6789,157100.0],["2020-09-16",53.7449,55.5742,53.4244,54.7916,284000.0],["2020-09-17",54.0184,54.7538,53.6789,54.537,180700.0],["2020-09-18",54.6784,54.8293,52.4437,52.6606,585500.0],["2020-09-21",51.5574,51.9346,49.2662,50.0865,341100.0],["2020-09-22",50.1054,51.152,50.0111,51.0765,167900.0],["2020-09-23",51.0765,51.9534,49.7094,49.7471,148200.0],["2020-09-24",49.9451,51.2463,49.3605,50.2939,129800.0],["2020-09-25",49.8225,50.7937,49.8225,50.5957,146500.0],["2020-09-28",51.3877,52.6135,51.3877,51.7649,151100.0],["2020-09-29",51.6611,52.0477,50.7937,51.5951,171400.0],["2020-09-30",51.7554,52.8869,51.4254,51.9534,312200.0],["2020-10-01",51.9629,52.8398,51.6989,52.3495,259300.0],["2020-10-02",51.3406,53.5752,51.3406,52.3495,428000.0],["2020-10-05",53.1038,54.1504,53.0001,54.0561,285200.0],["2020-10-06",54.9047,56.0267,54.0655,54.2824,311500.0],["2020-10-07",54.9424,55.9042,54.9424,55.5081,215500.0],["2020-10-08",56.253,56.8565,55.6496,56.2908,200700.0],["2020-10-09",57.1394,57.3751,56.4322,56.5736,154600.0],["2020-10-12",56.6396,57.8842,56.6396,57.6014,97700.0],["2020-10-13",56.8188,57.2996,56.1776,56.6396,183100.0],["2020-10-14",57.2525,57.5071,56.7622,56.9225,157300.0],["2020-10-15",56.1588,58.12,55.9325,58.12,118400.0],["2020-10-16",58.12,59.308,58.12,58.78,220600.0],["2020-10-19",59.0817,59.1949,58.2614,58.4594,170600.0],["2020-10-20",58.9026,59.7983,58.7234,59.2703,143500.0],["2020-10-21",59.2514,59.5814,58.2991,58.3274,98900.0],["2020-10-22",58.6291,58.9591,57.1676,57.5637,194900.0],["2020-10-23",58.1294,58.4217,57.2336,58.384,117700.0],["2020-10-26",57.5259,57.8371,56.4982,57.3657,182300.0],["2020-10-27",57.1676,57.2808,56.319,56.5642,166000.0],["2020-10-28",55.4327,57.6014,55.263,56.7999,223300.0],["2020-10-29",56.3662,58.3463,55.9136,57.9691,187900.0],["2020-10-30",57.5259,58.6008,56.8659,57.5637,183200.0],["2020-11-02",58.2991,60.5243,58.186,60.4772,236500.0],["2020-11-03",61.5992,62.8061,61.0712,62.561,177400.0],["2020-11-04",61.3824,62.7119,60.8449,61.835,178200.0],["2020-11-05",62.3441,64.0885,62.3441,63.155,131500.0],["2020-11-06",63.3153,63.5887,62.3441,63.2021,104400.0],["2020-11-09",67.8129,71.5939,65.6631,65.7103,291000.0],["2020-11-10",66.0025,68.4069,65.9271,67.7469,167900.0],["2020-11-11",67.8412,67.8412,66.2194,67.5583,95700.0],["2020-11-12",66.6909,66.6909,64.7202,65.2388,147700.0],["2020-11-13",66.385,67.6828,66.0724,67.427,109400.0],["2020-11-16",69.0563,72.5612,68.6964,72.5612,425900.0],["2020-11-17",71.595,73.1106,70.2783,73.1012,270000.0],["2020-11-18",73.357,73.357,70.8183,72.4476,275700.0],["2020-11-19",72.2108,73.0822,71.093,72.9307,123700.0],["2020-11-20",72.3339,72.6939,71.6992,72.5992,164400.0],["2020-11-23",73.5749,75.0052,73.3096,74.9863,151400.0],["2020-11-24",76.4451,78.0839,75.2041,77.4492,188200.0],["2020-11-25",76.8713,76.8713,75.6209,76.1419,184300.0],["2020-11-27",75.6304,76.4924,75.2799,76.2745,53600.0],["2020-11-30",75.5736,76.1988,74.0579,74.2948,228000.0],["2020-12-01",75.3841,75.3841,73.5748,73.6127,170300.0],["2020-12-02",73.6032,73.8874,71.9455,72.5139,125300.0],["2020-12-03",72.637,73.518,72.4097,72.8265,96900.0],["2020-12-04",73.4043,74.0958,73.0633,73.5938,143200.0],["2020-12-07",73.3854,73.4801,72.4476,73.1675,114000.0],["2020-12-08",72.6275,74.1148,72.5612,73.4138,149200.0],["2020-12-09",74.1432,74.8252,73.3475,74.2095,145100.0],["2020-12-10",73.338,73.9537,71.936,72.7033,101300.0],["2020-12-11",71.9076,73.4043,71.775,72.9402,118600.0],["2020-12-14",73.9064,73.9064,72.1066,72.3339,175300.0],["2020-12-15",73.0349,75.1473,72.6939,75.0715,233700.0],["2020-12-16",75.4978,75.8294,74.4747,75.1094,145700.0],["2020-12-17",75.422,76.0662,74.541,75.9241,101300.0],["2020-12-18",75.8862,76.5209,74.1527,74.3611,558500.0],["2020-12-21",72.6086,74.541,72.0308,73.8874,145900.0],["2020-12-22",73.8117,74.1243,72.7791,73.2622,98900.0],["2020-12-23",73.518,74.0579,72.7318,73.4612,92100.0],["2020-12-24",73.679,74.1053,73.0917,73.9727,31400.0],["2020-12-28",74.4937,75.4031,73.9916,74.2095,139100.0],["2020-12-29",74.6073,74.6073,72.2771,73.0633,94100.0],["2020-12-30",73.0633,74.5316,73.0633,73.4896,108100.0],["2020-12-31",73.3285,74.4274,72.476,73.878,92700.0],["2021-01-04",74.5979,75.081,70.6477,72.4665,210700.0],["2021-01-05",72.4192,75.4504,71.8887,74.2095,151900.0],["2021-01-06",75.6873,80.1016,75.6873,79.5143,268500.0],["2021-01-07",79.6279,80.5184,77.7713,79.3911,215500.0],["2021-01-08",79.4858,79.9595,76.9471,78.0744,120100.0],["2021-01-11",76.7766,78.0081,76.4924,77.8186,127600.0],["2021-01-12",77.506,80.0542,77.506,79.95,103400.0],["2021-01-13",79.6753,79.95,77.6007,78.1691,131700.0],["2021-01-14",79.6469,81.5225,78.8606,80.1868,169700.0],["2021-01-15",78.8322,79.7795,77.4776,79.0027,134400.0],["2021-01-19",79.7132,80.5562,78.8985,80.291,221500.0],["2021-01-20",80.8688,81.1246,79.3816,79.7416,141400.0],["2021-01-21",80.0163,80.0163,78.0081,78.5291,199100.0],["2021-01-22",77.3924,80.0352,77.3924,79.8742,149100.0],["2021-01-25",78.9743,79.2964,76.7387,77.4966,122000.0],["2021-01-26",78.6238,78.7469,75.6872,75.8199,168000.0],["2021-01-27",73.6127,74.4842,72.0687,72.9402,293900.0],["2021-01-28",74.399,75.7536,69.0374,69.2458,259800.0],["2021-01-29",69.4921,69.53,66.385,66.6787,281300.0],["2021-02-01",67.266,68.81,66.5839,68.1943,300700.0],["2021-02-02",69.2458,70.4014,67.7491,70.1646,213900.0],["2021-02-03",69.9089,72.0876,69.6815,72.0876,265200.0],["2021-02-04",72.1918,74.1811,71.8508,74.1811,155400.0],["2021-02-05",75.261,75.6872,74.5031,74.6926,132200.0],["2021-02-08",75.1378,77.0324,74.7305,76.824,89800.0],["2021-02-09",76.4451,77.0513,74.7305,76.6345,116900.0],["2021-02-10",77.184,77.4776,76.1704,76.3693,132800.0],["2021-02-11",76.5493,78.3396,75.4978,76.3314,168900.0],["2021-02-12",76.008,77.2065,74.7715,75.5895,212400.0],["2021-02-16",76.0746,77.2826,75.7227,76.5502,188300.0],["2021-02-17",75.58,77.4823,75.58,76.8736,129200.0],["2021-02-18",76.5121,77.6345,76.0936,77.3016,132800.0],["2021-02-19",77.5679,79.4703,77.5679,79.4037,140200.0],["2021-02-22",79.0232,81.4487,79.0232,81.3631,126300.0],["2021-02-23",81.0777,82.4189,80.0124,81.8482,203300.0],["2021-02-24",82.3808,84.8063,82.067,84.3593,151900.0],["2021-02-25",84.3212,85.4246,83.0657,83.4367,207400.0],["2021-02-26",83.7981,83.9788,81.2014,81.2014,208500.0],["2021-03-01",82.7613,83.4366,81.8957,82.9991,135900.0],["2021-03-02",82.7803,82.7803,81.4963,81.6484,103000.0],["2021-03-03",81.7626,84.2546,81.6675,83.4081,124900.0],["2021-03-04",83.6269,84.7873,81.0302,82.0479,192500.0],["2021-03-05",83.76,87.4696,82.4284,87.422,162500.0],["2021-03-08",88.2591,90.4563,87.8691,89.1532,145900.0],["2021-03-09",89.2959,89.9522,87.327,87.384,151600.0],["2021-03-10",87.6123,90.2756,87.6123,89.1912,169300.0],["2021-03-11",89.5336,91.1221,89.2007,89.9236,160200.0],["2021-03-12",90.7702,91.1126,89.7619,90.5609,123600.0],["2021-03-15",89.6858,89.9046,88.3732,89.3719,177400.0],["2021-03-16",89.0771,89.0771,85.5102,86.138,127200.0],["2021-03-17",86.5089,88.0023,86.0904,87.5457,120500.0],["2021-03-18",87.2413,89.8666,86.8609,87.365,151100.0],["2021-03-19",87.9928,89.1627,86.157,88.611,618300.0],["2021-03-22",88.8868,88.8868,85.4531,86.9274,129700.0],["2021-03-23",85.2344,86.4518,83.5127,84.2261,208100.0],["2021-03-24",85.2914,87.2603,84.2642,84.3973,184600.0],["2021-03-25",83.6649,86.0809,82.476,85.6624,153600.0],["2021-03-26",87.0701,88.3637,85.6529,88.1069,130200.0],["2021-03-29",87.8976,89.6193,84.7017,84.7493,188500.0],["2021-03-30",84.8254,87.9737,84.3973,87.2984,173300.0],["2021-03-31",87.8596,88.4588,86.0619,86.7182,168000.0],["2021-04-01",87.2699,88.9344,86.5089,88.63,94900.0],["2021-04-05",90.2946,90.2946,88.4113,89.3624,71000.0],["2021-04-06",89.2198,90.6846,89.2198,89.5527,80000.0],["2021-04-07",89.3815,89.3815,86.4423,86.7943,173100.0],["2021-04-08",86.9084,88.5444,86.2901,88.2781,180700.0],["2021-04-09",88.5824,90.5894,88.0213,90.3041,131200.0],["2021-04-12",90.5704,91.7594,90.0948,91.4835,110000.0],["2021-04-13",90.9604,90.9604,89.0295,89.391,84300.0],["2021-04-14",89.3434,90.5609,88.7632,88.9629,93700.0],["2021-04-15",89.3149,90.0378,88.4113,89.5527,50700.0],["2021-04-16",90.9794,91.3694,89.7714,90.1804,94000.0],["2021-04-19",89.6668,90.4563,88.4208,89.3339,147900.0],["2021-04-20",89.2483,90.3612,87.2699,88.3447,84100.0],["2021-04-21",88.1545,90.9509,88.1545,90.3612,178300.0],["2021-04-22",90.637,91.5216,89.6193,90.1044,120300.0],["2021-04-23",90.3611,92.0542,89.8,91.3599,100200.0],["2021-04-26",92.1398,92.6344,91.3218,91.4455,77300.0],["2021-04-27",92.2825,92.8247,90.9319,91.7689,146900.0],["2021-04-28",91.3313,91.4074,89.9331,90.7987,113200.0],["2021-04-29",92.0067,92.4728,90.5704,92.2635,126400.0],["2021-04-30",92.2159,92.6725,90.4848,90.9889,152900.0],["2021-05-03",92.1303,93.4905,91.0841,92.3301,215200.0],["2021-05-04",92.2064,96.2965,91.4265,96.2489,188300.0],["2021-05-05",96.306,97.7327,95.2121,97.0194,158300.0],["2021-05-06",96.696,98.3034,96.363,98.3034,137400.0],["2021-05-07",97.0384,99.2641,97.0384,99.207,166700.0],["2021-05-10",99.8063,101.8418,99.6351,99.9204,198600.0],["2021-05-11",98.3605,99.9965,97.6091,97.9705,204000.0],["2021-05-12",97.8088,98.1893,94.4607,94.5178,227300.0],["2021-05-13",94.7277,97.9916,94.7277,97.4953,201600.0],["2021-05-14",98.0011,100.5587,97.3999,100.282,151700.0],["2021-05-17",99.5853,100.0052,97.648,98.0011,151100.0],["2021-05-18",97.4381,98.0107,94.4128,94.4701,202000.0],["2021-05-19",93.1626,93.1626,90.5668,92.361,190200.0],["2021-05-20",92.4087,92.5518,90.9581,92.027,252200.0],["2021-05-21",93.0004,94.1074,92.1892,92.485,277800.0],["2021-05-24",92.7904,93.4871,91.8743,92.5709,186500.0],["2021-05-25",92.9813,93.6779,91.6547,91.9029,233900.0],["2021-05-26",91.7025,92.6377,91.6166,92.0174,197800.0],["2021-05-27",93.2962,93.4871,92.466,92.466,134100.0],["2021-05-28",92.9431,93.6493,91.5402,93.4871,151100.0],["2021-06-01",94.4033,95.0045,93.7066,94.346,119400.0],["2021-06-02",94.4319,95.2144,91.0535,91.5784,140000.0],["2021-06-03",91.3398,92.4373,89.8033,92.2655,148100.0],["2021-06-04",92.7045,93.1245,91.7597,92.2942,87400.0],["2021-06-07",92.2941,92.5327,90.729,91.3971,85700.0],["2021-06-08",91.1108,93.1435,90.5191,92.8763,80000.0],["2021-06-09",92.5709,92.5709,90.9867,91.273,81600.0],["2021-06-10",91.8838,91.8838,89.6125,89.7079,71900.0],["2021-06-11",90.1565,91.2253,89.8415,90.0133,103200.0],["2021-06-14",90.2614,90.6241,88.7345,89.3739,98700.0],["2021-06-15",89.1544,90.0038,88.6104,89.5648,138400.0],["2021-06-16",88.9731,89.6506,88.0378,88.5054,84600.0],["2021-06-17",88.3909,88.3909,83.896,84.3732,228800.0],["2021-06-18",82.4645,82.5599,80.928,81.033,499300.0],["2021-06-21",82.2736,84.354,81.8346,83.5619,281300.0],["2021-06-22",83.2279,83.2279,81.8155,82.9607,119700.0],["2021-06-23",83.0275,84.5449,82.2163,83.6669,138400.0],["2021-06-24",84.0201,84.9267,83.2661,84.669,86700.0],["2021-06-25",84.8408,86.196,84.4877,85.2702,1233700.0],["2021-06-28",85.0603,85.7569,83.7624,84.8026,147300.0],["2021-06-29",85.0698,86.1673,84.9171,85.3943,90700.0],["2021-06-30",84.8503,87.322,84.7262,86.9021,180600.0],["2021-07-01",87.8851,88.3623,87.1121,88.1046,128900.0],["2021-07-02",88.3146,88.3909,86.9976,86.9976,187900.0],["2021-07-06",86.4059,86.5013,82.5217,84.2873,157300.0],["2021-07-07",83.8101,85.2893,83.5047,84.9171,138800.0],["2021-07-08",82.8653,85.1939,82.2259,83.2184,189500.0],["2021-07-09",85.003,85.8715,84.44,85.3943,111400.0],["2021-07-12",84.335,85.6615,84.335,85.5565,117600.0],["2021-07-13",84.6595,85.4611,83.8292,84.0201,132900.0],["2021-07-14",84.6976,85.547,83.3806,84.3063,159200.0],["2021-07-15",83.4951,85.1271,83.4951,84.2968,72200.0],["2021-07-16",85.213,85.213,82.6076,82.808,79100.0],["2021-07-19",81.1284,81.8728,80.05,81.0711,94200.0],["2021-07-20",81.2429,84.5258,81.2429,83.9055,217800.0],["2021-07-21",85.0603,86.1291,83.9246,84.2395,75500.0],["2021-07-22",83.9246,83.9819,82.0255,82.3118,86000.0],["2021-07-23",82.5981,84.2014,82.5694,83.915,71800.0],["2021-07-26",84.2682,84.6881,83.8578,84.4495,82000.0],["2021-07-27",83.3902,84.6499,82.8462,83.0275,102700.0],["2021-07-28",83.7338,83.896,81.8632,83.2184,70600.0],["2021-07-29",84.4972,85.3848,83.9819,84.9839,77600.0],["2021-07-30",84.6403,85.6901,84.0868,85.6042,98700.0],["2021-08-02",85.8906,86.5681,83.1898,83.5143,88200.0],["2021-08-03",84.5545,85.8619,83.2089,85.0889,228200.0],["2021-08-04",84.02,84.3445,82.4358,82.7031,93100.0],["2021-08-05",83.4284,84.1441,81.6915,81.9778,136900.0],["2021-08-06",83.1325,84.4018,81.9587,83.3997,95400.0],["2021-08-09",83.2184,83.2375,81.8537,82.0732,46600.0],["2021-08-10",81.8441,84.8789,81.8441,84.7358,134300.0],["2021-08-11",84.898,86.5109,83.9628,86.3773,88400.0],["2021-08-12",86.549,87.3793,86.2818,87.1121,116600.0],["2021-08-13",87.1025,87.1025,86.0106,86.5087,96100.0],["2021-08-16",85.57,86.4129,84.9762,85.0337,90500.0],["2021-08-17",85.4647,86.4033,83.7598,85.4072,169800.0],["2021-08-18",86.0585,87.2079,84.5644,84.5835,128700.0],["2021-08-19",83.7598,84.5452,81.8921,82.2561,112500.0],["2021-08-20",81.9879,84.1716,81.9879,83.4916,105600.0],["2021-08-23",84.3441,84.8804,83.5299,84.392,81400.0],["2021-08-24",84.3632,84.89,83.8364,84.641,131400.0],["2021-08-25",84.9091,85.8095,84.4781,84.6314,94000.0],["2021-08-26",84.2674,85.2156,82.9744,84.8038,157400.0],["2021-08-27",85.3976,88.0986,85.3976,87.591,159300.0],["2021-08-30",87.8688,87.8688,86.5087,86.5853,71200.0],["2021-08-31",86.1926,86.6045,85.0433,85.0624,149800.0],["2021-09-01",85.1869,85.2923,83.1181,83.9705,80600.0],["2021-09-02",84.1046,84.5069,83.5299,84.5069,147800.0],["2021-09-03",84.0663,84.3728,83.2043,83.6927,72900.0],["2021-09-07",83.3958,83.9035,82.7828,82.8307,96900.0],["2021-09-08",82.189,83.846,82.189,83.6449,142400.0],["2021-09-09",83.779,84.5548,82.9744,83.0606,115100.0],["2021-09-10",83.9418,83.9897,82.256,82.3805,96800.0],["2021-09-13",82.8882,83.4342,81.691,82.7924,96700.0],["2021-09-14",83.3,83.3,81.825,82.3039,112700.0],["2021-09-15",82.0262,83.5204,81.8538,83.1947,114800.0],["2021-09-16",83.0798,83.5778,81.3557,81.4132,121500.0],["2021-09-17",81.6047,81.6431,79.3252,79.9382,564800.0],["2021-09-20",77.9938,79.4784,77.5149,79.239,129500.0],["2021-09-21",80.101,80.2063,78.2237,79.4401,130600.0],["2021-09-22",80.3021,82.4763,80.3021,81.6814,119400.0],["2021-09-23",82.0357,83.7023,82.0357,83.5299,110400.0],["2021-09-24",83.0702,85.1869,83.0702,84.7176,151800.0],["2021-09-27",85.4647,88.2136,85.4551,88.0795,159100.0],["2021-09-28",88.2519,89.2672,86.1064,86.2501,128500.0],["2021-09-29",87.093,88.5201,85.8957,88.2806,107600.0],["2021-09-30",88.6637,89.2671,86.1256,86.3267,180100.0],["2021-10-01",87.1313,88.9607,85.7329,87.9167,139000.0],["2021-10-04",87.6676,89.2959,87.6676,88.9702,113300.0],["2021-10-05",89.5545,90.043,88.5488,89.3917,135800.0],["2021-10-06",88.3764,89.4204,86.7864,88.7882,101000.0],["2021-10-07",89.7078,91.6425,89.2001,91.3552,316100.0],["2021-10-08",91.2881,92.1789,90.8475,92.0065,66900.0],["2021-10-11",92.2651,92.9259,90.972,91.0103,74900.0],["2021-10-12",91.5467,91.7096,90.5889,90.9721,96700.0],["2021-10-13",91.0391,91.3264,89.5832,90.4644,87200.0],["2021-10-14",91.6712,92.9355,91.1636,92.8302,54900.0],["2021-10-15",94.8416,94.9182,91.3552,91.3935,148800.0],["2021-10-18",91.2307,93.2516,90.9242,93.175,142000.0],["2021-10-19",93.3953,93.3953,92.6099,92.9164,55600.0],["2021-10-20",92.811,94.9374,92.5141,94.6787,128400.0],["2021-10-21",94.2285,96.0484,93.3474,96.0292,181200.0],["2021-10-22",96.6422,96.9966,95.6174,95.876,151300.0],["2021-10-25",95.7994,97.8203,95.2151,97.6288,102500.0],["2021-10-26",97.4755,97.9544,96.6614,97.2552,95500.0],["2021-10-27",96.2974,97.1594,91.7862,92.4471,209700.0],["2021-10-28",93.6156,95.1289,92.5428,94.5925,258100.0],["2021-10-29",94.0466,95.5599,92.993,93.3665,157200.0],["2021-11-01",93.7497,94.2477,92.8493,92.9547,163900.0],["2021-11-02",93.1558,93.4623,92.0352,92.5812,125900.0],["2021-11-03",91.9203,94.899,91.8053,94.2286,130200.0],["2021-11-04",94.6787,95.7036,93.8646,94.5159,106900.0],["2021-11-05",95.943,99.0655,95.7323,98.7973,111200.0],["2021-11-08",99.985,99.985,97.9736,98.826,77800.0],["2021-11-09",98.7015,99.6402,98.2035,99.2953,81400.0],["2021-11-10",99.1325,100.2819,98.8931,99.4582,80900.0],["2021-11-11",99.3624,100.5596,98.2513,100.0999,82500.0],["2021-11-12",100.1479,101.6757,99.485,101.4066,130900.0],["2021-11-15",101.2913,101.2913,99.4177,100.465,100500.0],["2021-11-16",100.1768,101.9255,99.4369,100.7917,128500.0],["2021-11-17",100.5419,101.349,99.3601,101.08,130200.0],["2021-11-18",101.4163,102.0888,100.1479,101.9351,146700.0],["2021-11-19",101.4451,102.5116,101.2817,101.8967,219700.0],["2021-11-22",102.8095,105.5671,101.0415,101.3202,235600.0],["2021-11-23",101.2913,102.8959,100.7917,102.2426,109200.0],["2021-11-24",101.5027,102.1753,101.0415,101.0896,62100.0],["2021-11-26",97.8804,100.1864,95.6032,96.5256,99700.0],["2021-11-29",98.2359,98.2359,94.258,94.5367,126500.0],["2021-11-30",93.595,93.6527,90.6453,91.3179,125000.0],["2021-12-01",93.9698,94.6327,89.8285,89.8958,122300.0],["2021-12-02",90.3762,94.9979,90.3762,94.4598,103200.0],["2021-12-03",95.0843,96.074,93.3452,94.1812,98100.0],["2021-12-06",96.1701,98.5145,95.7857,97.8611,103200.0],["2021-12-07",98.9181,100.907,98.9181,99.264,91400.0],["2021-12-08",99.6099,100.2825,99.1295,99.1871,86100.0],["2021-12-09",98.1398,99.8597,98.1398,98.4665,81200.0],["2021-12-10",99.2063,99.5042,97.6402,98.6779,95300.0],["2021-12-13",98.0341,98.4953,97.0348,97.5249,89100.0],["2021-12-14",97.1309,98.5914,96.0836,96.247,209200.0],["2021-12-15",96.0644,99.3504,94.9786,98.8892,159500.0],["2021-12-16",99.6483,100.1672,96.7178,97.3135,108400.0],["2021-12-17",97.006,99.1583,95.4206,96.2085,511600.0],["2021-12-20",94.479,94.479,91.51,93.2491,124300.0],["2021-12-21",94.1331,96.4583,94.1331,96.3238,113300.0],["2021-12-22",95.6032,97.0348,95.6032,96.5544,89600.0],["2021-12-23",97.4096,98.4377,95.6608,97.5921,57700.0],["2021-12-27",97.8131,99.6195,97.1982,99.4561,67500.0],["2021-12-28",98.7163,100.3882,98.7163,99.3504,57700.0],["2021-12-29",99.754,100.9935,99.5522,100.1287,60100.0],["2021-12-30",100.2825,100.907,98.0341,98.0821,64600.0],["2021-12-31",97.7362,99.3312,97.5441,98.6779,55100.0],["2022-01-03",99.1006,100.8013,97.7843,98.553,89900.0],["2022-01-04",98.7836,101.1376,98.7836,99.9269,96000.0],["2022-01-05",99.7348,100.4266,97.8035,97.8611,102800.0],["2022-01-06",98.159,99.5138,97.7266,99.0238,100200.0],["2022-01-07",98.6971,99.3985,97.2462,97.3423,62300.0],["2022-01-10",96.4968,96.7082,94.9402,96.5352,60600.0],["2022-01-11",96.3526,96.7178,94.2772,96.0548,79200.0],["2022-01-12",96.8331,98.1494,95.9587,96.2373,86500.0],["2022-01-13",96.1989,98.5241,96.1989,96.9195,73700.0],["2022-01-14",95.7281,97.5633,94.5655,97.4864,83900.0],["2022-01-18",96.4583,96.5256,93.4413,93.9409,101300.0],["2022-01-19",94.8153,95.1132,92.8456,93.4413,90500.0],["2022-01-20",93.7872,95.6224,92.6054,92.6822,84700.0],["2022-01-21",92.4901,95.6032,92.1442,93.4413,122300.0],["2022-01-24",91.8752,96.7658,91.1161,96.1797,197800.0],["2022-01-25",94.1811,94.4502,90.6837,92.8936,106200.0],["2022-01-26",93.8448,96.122,92.0961,92.8936,219500.0],["2022-01-27",99.0814,99.0814,94.7192,95.6128,167800.0],["2022-01-28",97.1309,97.6594,92.5285,96.026,179700.0],["2022-01-31",95.017,95.9971,93.4893,94.1427,146400.0],["2022-02-01",94.1811,95.9779,92.615,95.8242,157700.0],["2022-02-02",95.3341,96.4007,93.4029,95.5167,154400.0],["2022-02-03",94.479,95.7954,94.0562,94.1523,119600.0],["2022-02-04",93.5278,93.5278,91.0008,91.731,147200.0],["2022-02-07",91.8944,92.0673,90.6261,91.0969,101300.0],["2022-02-08",91.4043,92.6919,91.4043,92.3556,137500.0],["2022-02-09",93.105,93.8352,92.8936,93.4317,155600.0],["2022-02-10",91.7887,93.3837,90.357,91.2794,168700.0],["2022-02-11",91.4043,91.8463,90.2994,91.1641,154000.0],["2022-02-14",91.357,92.5141,90.9809,92.0031,157400.0],["2022-02-15",92.7841,95.1852,92.5045,94.8477,121200.0],["2022-02-16",94.3849,96.8631,93.7388,96.3906,125600.0],["2022-02-17",95.272,96.2363,94.3174,95.436,135400.0],["2022-02-18",94.9634,96.8438,94.5391,94.6645,135700.0],["2022-02-22",93.9799,95.3395,93.4688,94.2788,83600.0],["2022-02-23",94.7609,94.7609,92.5431,92.6202,95100.0],["2022-02-24",91.2316,95.2816,90.8845,94.8959,167600.0],["2022-02-25",95.3684,98.1938,95.1466,97.027,128400.0],["2022-02-28",96.0434,98.1263,96.0434,97.4899,238700.0],["2022-03-01",96.7763,97.2777,93.6616,94.5873,171800.0],["2022-03-02",95.5131,99.0617,94.5777,98.1745,226700.0],["2022-03-03",98.9749,99.1774,96.8727,97.7599,164600.0],["2022-03-04",96.7281,97.1138,95.4456,96.9306,116900.0],["2022-03-07",97.1524,97.1524,94.3366,95.3009,135500.0],["2022-03-08",96.2652,98.9942,95.6481,97.3356,131800.0],["2022-03-09",99.4956,99.4956,97.9238,98.377,113600.0],["2022-03-10",96.7859,99.8042,96.6895,98.512,146400.0],["2022-03-11",98.811,99.891,97.1524,97.3549,187100.0],["2022-03-14",98.2131,98.9363,97.0174,97.5381,165500.0],["2022-03-15",98.5506,98.8399,97.0945,98.1263,122000.0],["2022-03-16",98.7917,99.8331,96.7377,98.3674,181700.0],["2022-03-17",97.9335,99.3124,97.461,98.4735,210700.0],["2022-03-18",97.4224,98.4445,95.5131,98.3481,316400.0],["2022-03-21",98.2613,99.4667,97.7599,98.6663,143300.0],["2022-03-22",99.4185,99.7463,96.1109,96.5352,203300.0],["2022-03-23",95.947,97.4995,95.2527,96.7281,147500.0],["2022-03-24",97.1138,97.2102,96.1302,96.2749,112400.0],["2022-03-25",96.4581,97.5478,95.947,97.3935,138100.0],["2022-03-28",96.6027,96.6027,94.6934,95.1949,137300.0],["2022-03-29",95.9566,98.6759,95.9566,98.107,163100.0],["2022-03-30",98.5699,99.2642,96.8534,97.2777,140100.0],["2022-03-31",96.786,99.4378,96.786,98.9942,329700.0],["2022-04-01",99.3413,100.9999,98.917,99.8813,337200.0],["2022-04-04",99.8813,100.026,97.6731,99.5438,167700.0],["2022-04-05",99.5535,99.8235,97.8467,98.0202,273000.0],["2022-04-06",97.2295,100.2188,97.2295,98.0781,267700.0],["2022-04-07",98.0684,98.3867,97.0945,97.2777,220300.0],["2022-04-08",97.4031,98.4445,95.9566,96.0145,189200.0],["2022-04-11",95.947,97.0945,94.8091,94.9634,189700.0],["2022-04-12",95.6192,97.4995,95.6192,95.8217,160800.0],["2022-04-13",95.9663,97.0077,95.8313,96.4002,153400.0],["2022-04-14",96.4677,97.2584,94.2788,94.4234,171600.0],["2022-04-18",94.0956,95.1949,93.8545,94.3174,129800.0],["2022-04-19",94.8766,96.6124,93.9509,96.2749,160400.0],["2022-04-20",96.9499,100.4021,96.9499,99.3895,301600.0],["2022-04-21",100.5949,100.7395,98.676,99.6788,161100.0],["2022-04-22",99.2738,99.2738,96.0242,96.6027,137900.0],["2022-04-25",95.6963,95.8024,93.1795,95.4166,169400.0],["2022-04-26",94.3367,95.7059,92.3888,92.6299,166400.0],["2022-04-27",92.437,93.9413,91.6945,92.8131,168300.0],["2022-04-28",99.8042,102.4752,95.272,101.2313,315700.0],["2022-04-29",101.4917,103.5649,100.0163,100.9517,234200.0],["2022-05-02",101.2024,101.7713,95.1756,97.9238,244400.0],["2022-05-03",98.3674,103.2178,98.0684,102.996,235100.0],["2022-05-04",103.8735,107.6921,103.3335,107.1714,238000.0],["2022-05-05",106.1396,106.8049,102.3788,103.5842,181100.0],["2022-05-06",102.967,104.3171,101.0192,101.5881,194200.0],["2022-05-09",100.4599,103.4878,100.4599,102.5235,259700.0],["2022-05-10",103.3142,103.4395,97.5863,98.6759,176300.0],["2022-05-11",99.5149,100.3249,96.9692,98.3192,301200.0],["2022-05-12",98.3963,100.431,97.8949,100.2863,158900.0],["2022-05-13",101.0022,103.3919,100.5379,102.6276,172800.0],["2022-05-16",102.0568,103.8949,101.186,103.15,149100.0],["2022-05-17",104.7269,105.2107,104.1078,104.34,184700.0],["2022-05-18",103.0726,104.1368,100.8378,101.6117,236500.0],["2022-05-19",100.3444,101.2054,98.7964,99.6091,194800.0],["2022-05-20",100.1219,100.3153,96.2714,97.3066,214600.0],["2022-05-23",98.4385,99.406,96.8422,97.0163,328700.0],["2022-05-24",96.3972,96.5616,93.4174,95.2943,331500.0],["2022-05-25",95.2362,97.384,94.7525,96.0392,204700.0],["2022-05-26",96.6874,98.4965,96.2037,97.8677,196600.0],["2022-05-27",98.5352,100.7797,98.5352,99.8413,217100.0],["2022-05-31",98.8158,100.7314,97.7322,100.0445,201200.0],["2022-06-01",100.325,101.0796,98.9706,100.1219,279800.0],["2022-06-02",100.8184,102.1922,99.8413,101.9117,174500.0],["2022-06-03",101.2054,102.0858,100.4314,100.8087,305800.0],["2022-06-06",101.8149,103.595,100.6636,103.3241,220300.0],["2022-06-07",102.5405,104.1271,102.0181,103.5273,146100.0],["2022-06-08",103.0339,103.4402,101.7956,102.2019,179800.0],["2022-06-09",102.2019,102.9855,101.3021,101.3505,125100.0],["2022-06-10",99.7929,99.7929,97.6742,97.9935,143000.0],["2022-06-13",95.8747,96.3294,94.2591,95.391,163500.0],["2022-06-14",94.6461,95.8264,93.1755,94.6267,206800.0],["2022-06-15",96.0005,96.6874,93.8818,94.8783,139800.0],["2022-06-16",93.3303,94.1914,89.0348,89.5766,158500.0],["2022-06-17",90.2538,90.2538,87.0515,87.4288,368500.0],["2022-06-21",89.0445,89.5379,87.574,88.7446,225300.0],["2022-06-22",87.3708,88.8704,86.8677,88.4737,160200.0],["2022-06-23",88.3286,89.1993,86.6065,87.4676,155200.0],["2022-06-24",87.9223,92.0146,87.9223,91.9178,507600.0],["2022-06-27",93.4464,94.8782,92.5467,93.7173,191100.0],["2022-06-28",94.4332,95.0814,91.1342,91.4051,311500.0],["2022-06-29",91.6373,91.9662,89.9055,91.1342,130000.0],["2022-06-30",89.9926,93.4948,89.5282,93.0401,270400.0],["2022-07-01",92.8369,94.1333,91.5018,92.6531,147600.0],["2022-07-05",90.902,91.7437,88.435,90.1474,250300.0],["2022-07-06",90.041,90.8149,88.2512,89.9442,152400.0],["2022-07-07",90.9794,92.2081,90.7956,91.1342,107500.0],["2022-07-08",91.4051,91.4051,89.7507,90.3312,96900.0],["2022-07-11",89.5089,91.231,89.5089,90.2441,95100.0],["2022-07-12",90.1377,91.347,89.0252,89.596,86300.0],["2022-07-13",88.2318,88.5511,87.3128,87.7481,114700.0],["2022-07-14",85.6778,87.0032,85.2231,86.8,177600.0],["2022-07-15",88.2028,88.2028,86.5001,87.5062,269400.0],["2022-07-18",88.8026,89.238,86.8484,86.8677,114500.0],["2022-07-19",87.961,90.815,87.961,90.6602,179100.0],["2022-07-20",90.9698,92.4596,90.3119,92.3435,133800.0],["2022-07-21",91.1923,91.6276,90.0313,91.5405,153900.0],["2022-07-22",91.7147,92.5951,90.5634,91.4535,104700.0],["2022-07-25",91.1149,92.3919,90.9214,92.2274,94300.0],["2022-07-26",92.5177,93.0595,91.6179,92.4403,79500.0],["2022-07-27",92.5854,95.2169,92.2758,94.2301,106900.0],["2022-07-28",95.0427,96.0682,94.0269,95.6909,60700.0],["2022-07-29",95.4587,97.6645,95.4587,97.3162,94100.0],["2022-08-01",96.5423,100.9635,96.5423,99.938,207400.0],["2022-08-02",99.4833,99.4833,97.384,97.6161,71800.0],["2022-08-03",98.5159,99.8026,97.2776,99.2512,122500.0],["2022-08-04",98.9319,99.5607,98.3708,98.9609,81200.0],["2022-08-05",97.8677,100.1799,97.1034,100.0832,106900.0],["2022-08-08",100.5862,101.5924,100.4508,101.3795,266900.0],["2022-08-09",101.2441,101.2441,100.0251,100.5379,136400.0],["2022-08-10",102.2793,104.34,101.6795,102.5889,212000.0],["2022-08-11",112.3989,117.2555,111.7507,115.0207,516900.0],["2022-08-12",113.5556,114.6229,108.7918,110.0531,471000.0],["2022-08-15",109.0052,110.9263,108.6559,109.9949,249100.0],["2022-08-16",110.2956,112.7115,110.2956,112.7018,153100.0],["2022-08-17",111.3338,111.5667,110.1307,110.218,126100.0],["2022-08-18",111.1979,112.0614,110.5091,111.6831,139600.0],["2022-08-19",111.295,111.295,109.3254,109.4807,129300.0],["2022-08-22",108.1708,108.1902,106.3371,107.123,270200.0],["2022-08-23",106.8998,108.4522,106.8998,108.1126,106600.0],["2022-08-24",107.4238,108.8888,107.4238,108.4328,101100.0],["2022-08-25",109.1993,110.2568,108.5686,109.6262,80400.0],["2022-08-26",109.5195,109.5195,105.3281,105.7453,86600.0],["2022-08-29",105.1728,105.8132,104.6198,105.4833,98400.0],["2022-08-30",105.3281,105.3281,102.8443,103.2421,104500.0],["2022-08-31",103.7563,103.9989,102.1845,102.8637,151200.0],["2022-09-01",103.0577,103.0577,100.962,101.6121,119300.0],["2022-09-02",102.9704,103.6496,101.0882,101.8352,89100.0],["2022-09-06",101.7576,102.8443,99.8851,101.4957,121400.0],["2022-09-07",101.6315,103.504,100.5157,103.0674,96800.0],["2022-09-08",102.301,104.94,101.7964,104.6004,132000.0],["2022-09-09",105.1631,106.9192,104.9497,105.6773,133700.0],["2022-09-12",106.8028,107.8701,106.1722,107.6275,128900.0],["2022-09-13",105.0564,105.0661,100.9912,101.5054,109700.0],["2022-09-14",101.4957,102.495,100.962,102.0972,141100.0],["2022-09-15",101.1755,102.5823,100.4478,101.8741,115600.0],["2022-09-16",100.7292,101.8741,99.594,101.3404,367200.0],["2022-09-19",100.3314,103.1548,100.3314,102.4756,126000.0],["2022-09-20",101.4763,102.2331,99.9918,101.5054,150700.0],["2022-09-21",102.6308,104.1056,100.3702,100.4381,101300.0],["2022-09-22",100.1665,100.1665,98.3521,98.8663,122100.0],["2022-09-23",97.6633,98.4297,95.9071,96.8871,283800.0],["2022-09-26",96.693,97.5274,93.5592,93.6562,294300.0],["2022-09-27",94.9951,96.1206,93.695,95.6646,174100.0],["2022-09-28",95.7519,97.7021,94.3742,96.7318,183000.0],["2022-09-29",95.8683,97.8476,95.5579,97.6633,169600.0],["2022-09-30",97.6536,101.3404,97.1005,99.7201,357100.0],["2022-10-03",100.8165,103.863,100.215,102.6114,289500.0],["2022-10-04",104.1541,106.6864,104.1541,106.4729,238100.0],["2022-10-05",104.8624,109.0537,104.8624,107.6566,271000.0],["2022-10-06",107.0939,109.3933,106.7446,106.9775,165800.0],["2022-10-07",105.9199,106.2401,103.8145,104.6877,199900.0],["2022-10-10",105.3475,106.9581,104.6489,106.2207,134600.0],["2022-10-11",106.0072,107.3947,105.1146,105.9393,171900.0],["2022-10-12",105.9684,105.9684,103.669,103.6787,120400.0],["2022-10-13",102.5532,107.482,101.3986,107.22,212700.0],["2022-10-14",107.6469,107.6954,103.766,104.0474,105100.0],["2022-10-17",106.2401,108.7821,106.2401,108.1999,180800.0],["2022-10-18",110.3247,111.6636,108.0641,108.9082,183300.0],["2022-10-19",108.2776,108.5298,106.3953,108.1708,140100.0],["2022-10-20",107.6372,108.1611,104.4258,104.9982,144800.0],["2022-10-21",105.1922,108.6656,105.1922,108.1999,93000.0],["2022-10-24",108.6657,111.8868,108.6657,111.7219,212500.0],["2022-10-25",111.2659,113.7205,111.2659,112.6727,207700.0],["2022-10-26",113.7885,114.0892,111.1785,113.3034,238700.0],["2022-10-27",118.5426,121.2398,114.293,117.5627,393600.0],["2022-10-28",119.2994,123.5781,117.4074,123.1221,312000.0],["2022-10-31",121.5503,122.7146,120.2696,120.6771,258300.0],["2022-11-01",120.7935,126.4597,120.7935,125.8581,264300.0],["2022-11-02",125.2372,126.5858,120.5024,121.3951,255300.0],["2022-11-03",119.4158,122.9377,118.8433,121.3465,263800.0],["2022-11-04",122.3556,124.2572,120.6577,121.9772,127900.0],["2022-11-07",122.9571,123.5004,121.8122,123.3549,72500.0],["2022-11-08",124.4222,124.6065,120.5704,121.9675,161100.0],["2022-11-09",121.2107,123.6848,121.2107,121.6764,121100.0],["2022-11-10",126.1201,126.4305,123.5296,124.5677,137900.0],["2022-11-11",124.5677,125.8775,122.7728,123.0541,120600.0],["2022-11-14",122.3926,124.5913,122.2564,122.8401,119500.0],["2022-11-15",123.7935,127.4514,122.8109,126.5077,208300.0],["2022-11-16",126.5661,127.5,124.7177,125.4182,99700.0],["2022-11-17",124.5523,125.3306,122.2564,125.3306,162700.0],["2022-11-18",127.3249,127.9767,124.0367,125.9435,267700.0],["2022-11-21",126.4104,127.1887,125.0485,126.5466,121200.0],["2022-11-22",127.8892,128.8328,126.9163,127.179,233000.0],["2022-11-23",127.2179,128.2978,126.5564,127.1498,138600.0],["2022-11-25",127.753,129.1149,127.1887,128.3269,50700.0],["2022-11-28",127.6265,128.0156,125.5349,126.391,93500.0],["2022-11-29",126.1964,127.2763,125.4863,125.8073,121200.0],["2022-11-30",125.5933,129.0274,123.6379,128.8912,273900.0],["2022-12-01",129.8446,130.1072,127.6751,128.502,95200.0],["2022-12-02",126.8579,129.7278,126.6926,127.8989,132800.0],["2022-12-05",126.3229,126.3229,122.8207,124.9123,165100.0],["2022-12-06",125.7586,125.7586,121.8381,122.9277,153900.0],["2022-12-07",123.4238,124.2605,122.2272,122.3926,147900.0],["2022-12-08",123.56,124.8734,123.0152,124.601,125000.0],["2022-12-09",124.0465,124.8345,123.7741,124.0659,128800.0],["2022-12-12",124.4161,125.3792,123.453,124.922,198100.0],["2022-12-13",127.8697,128.0837,124.9123,125.3792,237500.0],["2022-12-14",126.0116,127.3443,123.9102,124.241,214000.0],["2022-12-15",123.2487,123.2487,119.7562,120.9431,190300.0],["2022-12-16",119.3768,120.7875,118.0149,120.0092,1048300.0],["2022-12-19",120.2816,121.1085,119.6103,120.301,162700.0],["2022-12-20",120.7096,123.1223,120.2621,122.3343,162600.0],["2022-12-21",123.5892,123.813,122.5677,123.4822,102100.0],["2022-12-22",122.6358,122.6358,120.1746,122.1008,148300.0],["2022-12-23",121.7603,123.1904,121.4879,122.8985,73000.0],["2022-12-27",123.9102,124.7274,123.4627,123.8811,97900.0],["2022-12-28",124.0367,124.8636,121.3712,121.4198,83600.0],["2022-12-29",122.4899,124.0464,122.0521,123.4725,83300.0],["2022-12-30",122.5094,123.4822,121.5268,122.6067,108000.0],["2023-01-03",122.8693,123.3655,120.4178,121.5268,177400.0],["2023-01-04",121.449,122.5386,120.408,121.1377,168600.0],["2023-01-05",121.0793,121.0793,113.7636,114.0943,236300.0],["2023-01-06",115.7676,120.1454,115.5049,117.3533,225900.0],["2023-01-09",117.8495,119.1142,116.7307,118.5499,180400.0],["2023-01-10",118.7348,119.2017,116.4972,118.8223,161400.0],["2023-01-11",119.3282,120.768,119.085,120.6415,98100.0],["2023-01-12",121.5754,121.6241,119.6298,121.3128,130100.0],["2023-01-13",120.6123,122.8985,120.0092,122.6553,157600.0],["2023-01-17",123.3071,123.5795,121.0598,121.2739,170700.0],["2023-01-18",121.3906,124.027,119.9508,119.9605,225900.0],["2023-01-19",120.2816,121.196,117.2755,117.3144,204000.0],["2023-01-20",118.1803,119.2698,117.0518,118.9682,217000.0],["2023-01-23",119.0072,120.5637,117.6549,118.7737,165600.0],["2023-01-24",117.7327,119.659,116.6529,118.9585,118100.0],["2023-01-25",118.9001,119.7465,117.2658,119.1628,182900.0],["2023-01-26",128.4145,136.0902,128.4145,132.695,568000.0],["2023-01-27",134.0083,136.7322,132.9382,136.4987,350700.0],["2023-01-30",136.5085,138.5904,132.9284,133.5024,300900.0],["2023-01-31",134.592,139.4756,134.4655,139.32,307900.0],["2023-02-01",138.8239,143.4059,138.8239,141.7618,291600.0],["2023-02-02",143.2308,145.3613,141.7618,141.9466,336700.0],["2023-02-03",141.538,144.5538,140.964,141.1683,461000.0],["2023-02-06",140.9349,142.1023,139.2519,140.8182,303400.0],["2023-02-07",139.534,143.8145,139.534,142.7055,311900.0],["2023-02-08",141.5186,142.326,139.4562,139.8745,135700.0],["2023-02-09",141.0225,141.0225,138.1818,138.639,106200.0],["2023-02-10",137.8316,138.0261,136.8295,137.0436,168100.0],["2023-02-13",137.0824,140.108,136.6933,139.7091,111700.0],["2023-02-14",138.968,140.2358,138.0415,138.7632,216400.0],["2023-02-15",137.6709,139.8457,137.6709,138.6754,149100.0],["2023-02-16",137.0273,139.5823,137.0273,137.8757,231300.0],["2023-02-17",138.6656,142.1569,138.6656,141.0061,277700.0],["2023-02-21",139.124,140.5283,136.7152,136.8615,333500.0],["2023-02-22",136.764,138.3926,135.6815,136.1691,273600.0],["2023-02-23",136.8225,138.1293,135.1549,136.1788,151700.0],["2023-02-24",134.7258,136.1301,133.8969,135.4084,125300.0],["2023-02-27",136.8713,138.7827,136.8713,138.4901,275000.0],["2023-02-28",138.2951,141.3572,138.2951,139.319,334200.0],["2023-03-01",138.8899,141.4255,138.8899,140.4113,286300.0],["2023-03-02",139.4361,139.4361,137.8172,138.4316,160500.0],["2023-03-03",139.0167,140.8404,137.8269,140.7721,264500.0],["2023-03-06",140.5381,141.6498,139.1337,140.1772,305300.0],["2023-03-07",140.0894,140.226,137.1638,138.1683,201800.0],["2023-03-08",138.4121,139.2898,137.1833,138.4121,243000.0],["2023-03-09",139.0363,139.6409,137.8367,138.4804,240500.0],["2023-03-10",138.2073,138.2073,134.5015,135.3597,416700.0],["2023-03-13",132.9217,134.2869,130.6397,131.1078,310800.0],["2023-03-14",134.2674,135.6523,132.3463,133.9846,295800.0],["2023-03-15",130.6299,131.2248,128.0943,130.2691,239400.0],["2023-03-16",128.6307,132.4828,128.5527,130.9907,205200.0],["2023-03-17",132.356,132.356,127.9188,128.9525,624800.0],["2023-03-20",130.5616,133.224,130.5616,130.6299,222500.0],["2023-03-21",133.3117,134.0919,131.9464,133.7213,245600.0],["2023-03-22",133.4385,133.8286,129.3036,129.5182,186100.0],["2023-03-23",129.8107,132.1025,127.7433,128.9038,186400.0],["2023-03-24",127.675,129.8887,126.2316,129.5961,105600.0],["2023-03-27",131.2637,133.9846,130.8834,133.5067,194700.0],["2023-03-28",133.38,135.74,133.38,134.9598,180600.0],["2023-03-29",136.1008,136.4519,134.6673,135.9155,136800.0],["2023-03-30",136.7835,137.3199,134.6185,134.8038,90900.0],["2023-03-31",135.623,139.0752,135.623,138.6071,282400.0],["2023-04-03",138.3243,139.0655,136.4616,138.6364,170100.0],["2023-04-04",139.3288,139.3288,131.0395,132.1805,164100.0],["2023-04-05",131.02,131.3418,127.7043,129.6644,158500.0],["2023-04-06",129.7035,129.9083,125.5978,125.8026,358900.0],["2023-04-10",125.0516,129.2841,124.8273,128.9915,235600.0],["2023-04-11",129.6059,130.9225,129.0988,129.4206,157600.0],["2023-04-12",130.7664,132.4633,129.9862,131.371,142400.0],["2023-04-13",131.2248,131.254,128.3967,131.0005,206100.0],["2023-04-14",131.8879,134.0431,129.7619,131.1857,162000.0],["2023-04-17",131.8391,133.2824,131.7026,133.2629,107300.0],["2023-04-18",133.9944,134.9988,132.4828,133.6725,93300.0],["2023-04-19",132.083,133.5945,131.4198,133.5555,150300.0],["2023-04-20",133.2532,135.5742,132.7851,134.8623,138600.0],["2023-04-21",135.3499,135.3792,133.4288,135.2134,143000.0],["2023-04-24",135.2622,135.857,133.3702,133.458,155600.0],["2023-04-25",132.6876,133.5945,131.8294,131.9757,156600.0],["2023-04-26",130.3861,131.9757,128.1626,128.3186,322200.0],["2023-04-27",129.8985,133.3117,128.4552,132.5413,208100.0],["2023-04-28",133.3507,135.1646,131.4003,132.2975,217800.0],["2023-05-01",132.1415,133.4287,128.9037,129.3133,184300.0],["2023-05-02",128.972,129.918,127.4214,129.4596,285300.0],["2023-05-03",130.0838,132.7851,129.3621,129.8595,158900.0],["2023-05-04",128.3381,128.3381,124.0374,124.6226,143800.0],["2023-05-05",126.6315,128.2796,126.0366,126.456,179700.0],["2023-05-08",126.651,127.4507,125.1199,126.0854,126500.0],["2023-05-09",125.5392,126.5047,125.0419,125.8416,125600.0],["2023-05-10",127.4409,128.4064,123.6669,125.5295,127300.0],["2023-05-11",123.9789,124.7493,123.4328,124.5446,135500.0],["2023-05-12",124.6423,126.6666,124.6423,126.3341,133400.0],["2023-05-15",126.4319,127.752,125.5616,126.6861,170900.0],["2023-05-16",125.9332,125.9332,123.9187,124.5348,151500.0],["2023-05-17",125.4442,127.488,125.053,126.4906,263600.0],["2023-05-18",126.4417,128.0063,125.8745,127.2729,145600.0],["2023-05-19",128.7886,128.7886,125.8745,126.3145,190100.0],["2023-05-22",127.0284,127.8596,125.2486,126.4221,130900.0],["2023-05-23",125.5029,126.3439,123.7622,123.8209,189200.0],["2023-05-24",123.508,123.508,121.7184,123.2733,212200.0],["2023-05-25",123.4786,123.9383,122.4127,122.6279,147000.0],["2023-05-26",122.9995,125.5322,122.9701,125.2584,172300.0],["2023-05-30",125.6789,126.5786,124.525,125.1802,290800.0],["2023-05-31",124.7206,124.7206,119.5377,120.2418,267000.0],["2023-06-01",120.4472,122.5888,119.616,121.2099,207100.0],["2023-06-02",123.3026,129.9523,123.3026,129.7665,191800.0],["2023-06-05",128.681,128.681,123.7622,125.8256,208300.0],["2023-06-06",125.4833,130.0208,125.4833,129.1015,164800.0],["2023-06-07",130.1088,132.9642,129.4145,132.4068,204100.0],["2023-06-08",131.6538,132.9349,130.4803,132.3481,122700.0],["2023-06-09",131.3115,132.3383,130.4021,131.7614,106300.0],["2023-06-12",131.4289,134.3626,131.3311,132.7589,156100.0],["2023-06-13",133.1891,136.4651,133.1891,135.0373,178400.0],["2023-06-14",135.2525,135.3112,131.1649,131.9668,176100.0],["2023-06-15",131.6636,133.5705,131.1551,133.5509,147100.0],["2023-06-16",134.5973,134.5973,131.5463,133.3945,477900.0],["2023-06-20",132.71,133.9421,131.7614,132.221,143400.0],["2023-06-21",132.0743,136.2891,131.8494,135.3014,201600.0],["2023-06-22",135.3014,135.8001,132.9251,135.2036,174900.0],["2023-06-23",133.6585,135.7512,133.6585,133.991,378000.0],["2023-06-26",133.991,138.3622,133.991,136.9247,189600.0],["2023-06-27",137.7168,140.3473,136.9834,139.4184,144300.0],["2023-06-28",139.7997,140.2202,137.9417,138.9978,98200.0],["2023-06-29",138.3622,141.0025,138.3622,140.8754,88200.0],["2023-06-30",142.0684,142.2346,140.6602,141.6284,135900.0],["2023-07-03",141.3643,142.2346,140.9536,141.8141,41300.0],["2023-07-05",140.4353,141.1688,138.9685,139.7899,233000.0],["2023-07-06",138.9587,139.7313,137.2181,139.2032,96000.0],["2023-07-07",139.4574,141.9608,139.2912,140.3669,178400.0],["2023-07-10",139.9366,143.3103,139.9366,143.0854,108100.0],["2023-07-11",143.4277,145.0021,143.0952,144.3567,127400.0],["2023-07-12",146.1755,146.7525,143.2028,143.2614,224000.0],["2023-07-13",143.4668,143.8188,140.7189,141.0709,127800.0],["2023-07-14",140.3082,141.7359,138.6164,141.1492,125400.0],["2023-07-17",141.2763,142.5084,140.5331,141.7066,100100.0],["2023-07-18",142.1075,143.5939,141.6186,143.2028,76300.0],["2023-07-19",142.7138,143.5744,141.2372,142.8996,167800.0],["2023-07-20",143.457,143.457,141.1785,141.4034,96800.0],["2023-07-21",142.0098,142.7725,139.9757,140.1713,129300.0],["2023-07-24",141.1394,142.0489,139.4281,140.3571,129600.0],["2023-07-25",139.3499,142.0586,139.3499,141.8141,100000.0],["2023-07-26",141.7848,142.4205,140.2593,140.8167,74400.0],["2023-07-27",141.3056,141.3056,138.548,139.4574,257100.0],["2023-07-28",140.4549,140.9927,139.6335,140.1713,94300.0],["2023-07-31",141.0416,142.0195,140.5331,141.7848,161700.0],["2023-08-01",141.7457,143.545,140.7384,143.5059,112000.0],["2023-08-02",142.0488,144.0046,141.5208,141.5403,112900.0],["2023-08-03",141.2861,141.2861,137.2963,140.0442,203800.0],["2023-08-04",140.8852,141.1198,137.9417,138.1764,193000.0],["2023-08-07",137.7559,139.917,137.5212,139.389,420300.0],["2023-08-08",138.8218,139.9757,135.321,139.7606,192700.0],["2023-08-09",139.5943,140.494,138.4208,138.8218,153600.0],["2023-08-10",145.5693,153.0697,145.5693,148.1705,379800.0],["2023-08-11",147.838,151.9549,147.838,149.2266,286100.0],["2023-08-14",148.6973,151.7357,147.8348,151.726,245300.0],["2023-08-15",150.9419,150.9419,147.5016,149.452,243500.0],["2023-08-16",149.0012,150.2655,145.2276,145.3158,231600.0],["2023-08-17",144.3455,145.306,140.768,141.0032,185900.0],["2023-08-18",139.827,144.8944,139.827,144.4729,283600.0],["2023-08-21",144.4729,145.1296,142.0324,143.6692,140300.0],["2023-08-22",144.2475,146.5998,143.4144,145.9627,159900.0],["2023-08-23",146.3254,149.403,146.0215,148.9816,139200.0],["2023-08-24",148.2367,150.3538,148.2268,149.9813,233600.0],["2023-08-25",150.9418,152.2062,149.2658,150.9222,310500.0],["2023-08-28",151.079,152.5787,150.7458,150.883,235300.0],["2023-08-29",150.7066,152.2552,150.0597,151.3143,248400.0],["2023-08-30",150.8929,153.0884,150.8439,151.5104,370700.0],["2023-08-31",151.4907,153.6274,151.0986,151.3045,153400.0],["2023-09-01",152.5885,154.4311,151.9808,153.9607,209200.0],["2023-09-05",152.8433,153.0884,150.3342,152.2062,331600.0],["2023-09-06",152.4708,154.8526,152.167,154.3527,249100.0],["2023-09-07",155.5191,156.7541,151.9318,156.0386,256300.0],["2023-09-08",155.2349,156.7345,153.1766,154.2939,208400.0],["2023-09-11",155.4309,158.8124,154.8232,158.2929,358100.0],["2023-09-12",157.744,159.4397,155.5583,156.4993,221900.0],["2023-09-13",156.1268,156.3424,152.2552,153.1962,214000.0],["2023-09-14",154.5782,155.9504,153.3236,154.4017,215400.0],["2023-09-15",153.8921,154.7056,152.2748,153.8529,694500.0],["2023-09-18",153.549,154.6468,152.6669,152.7453,146500.0],["2023-09-19",153.5098,153.5686,151.3045,151.4907,112200.0],["2023-09-20",152.5101,153.7548,150.1381,150.4615,110700.0],["2023-09-21",149.9813,151.3829,149.7167,150.8438,242000.0],["2023-09-22",151.079,153.9117,150.7066,151.8141,374900.0],["2023-09-25",151.3829,153.7941,151.3829,152.5983,249800.0],["2023-09-26",151.824,152.8139,150.8536,152.02,363100.0],["2023-09-27",153.3922,155.0878,151.4025,153.0001,302700.0],["2023-09-28",152.7943,156.362,152.7943,154.5586,319000.0],["2023-09-29",155.5485,155.6269,151.1771,151.5397,200400.0],["2023-10-02",151.1379,152.1377,150.295,151.5104,360000.0],["2023-10-03",151.1771,152.1572,149.697,151.1673,228300.0],["2023-10-04",151.0399,151.8044,149.4618,151.5397,158200.0],["2023-10-05",151.5691,154.4899,150.5595,151.4613,271000.0],["2023-10-06",150.7948,154.7154,149.9813,153.2256,279800.0],["2023-10-09",152.6473,155.5877,151.6671,155.078,130900.0],["2023-10-10",156.9501,157.4304,154.8722,154.8918,264100.0],["2023-10-11",155.1957,158.0675,155.0683,157.8715,216700.0],["2023-10-12",158.3615,160.361,156.9599,158.4399,318800.0],["2023-10-13",159.2828,159.2828,155.8426,156.264,232900.0],["2023-10-16",158.1361,159.2044,156.3816,157.8224,151900.0],["2023-10-17",157.45,161.547,157.45,160.2238,176900.0],["2023-10-18",158.9398,160.0767,156.0974,156.5678,178100.0],["2023-10-19",156.1856,157.6068,152.6669,153.0589,169500.0],["2023-10-20",153.3138,153.941,150.1479,150.8046,258700.0],["2023-10-23",150.8046,152.2356,149.9617,150.5694,275000.0],["2023-10-24",152.069,152.5689,150.0303,150.6282,192200.0],["2023-10-25",150.1577,151.6083,148.8051,149.2168,355300.0],["2023-10-26",149.9911,155.1859,148.0014,151.8926,267700.0],["2023-10-27",151.824,154.2351,147.0899,147.7564,270200.0],["2023-10-30",149.3148,149.9519,146.6194,148.4523,233800.0],["2023-10-31",149.1188,150.5596,147.6485,150.4615,194300.0],["2023-11-01",150.1675,152.3238,149.4226,152.1866,258900.0],["2023-11-02",153.8823,154.8624,150.0891,151.7946,183400.0],["2023-11-03",154.2547,156.2248,152.6375,153.9803,200100.0],["2023-11-06",153.8823,155.1467,152.167,154.5096,172800.0],["2023-11-07",153.9411,155.7151,153.0393,154.8526,238900.0],["2023-11-08",155.7249,156.5874,154.7938,155.8817,312100.0],["2023-11-09",156.8227,156.8227,153.696,154.3429,165400.0],["2023-11-10",155.2055,159.2436,155.029,158.9692,200400.0],["2023-11-13",158.9006,159.1358,157.2932,158.1557,151000.0],["2023-11-14",161.7213,164.5601,161.5445,164.1181,194500.0],["2023-11-15",163.8823,164.9628,159.9041,160.1792,253800.0],["2023-11-16",160.7783,161.515,157.4681,158.637,269600.0],["2023-11-17",158.9808,161.1221,158.9808,160.2283,219800.0],["2023-11-20",160.7096,160.9552,158.5486,159.7961,286200.0],["2023-11-21",159.2951,159.7371,157.8217,157.8512,124400.0],["2023-11-22",158.7254,159.8746,158.1949,159.0102,179300.0],["2023-11-24",159.0103,160.8078,159.0103,160.6801,100700.0],["2023-11-27",160.6703,161.7606,159.7568,160.7489,158100.0],["2023-11-28",159.9925,160.5132,154.5606,155.0124,185400.0],["2023-11-29",156.1322,156.9868,152.7139,153.4015,280000.0],["2023-11-30",153.7846,157.527,153.7256,157.2324,312900.0],["2023-12-01",156.8984,163.0474,156.8984,162.7822,274700.0],["2023-12-04",162.7822,165.6111,162.5071,165.395,237600.0],["2023-12-05",165.1004,165.1004,160.3069,161.8196,188000.0],["2023-12-06",163.0965,164.5896,159.6684,161.0141,190300.0],["2023-12-07",160.798,161.6133,159.3148,161.2695,143600.0],["2023-12-08",161.7606,162.9786,160.8176,162.2518,107500.0],["2023-12-11",162.075,164.1868,162.075,163.5189,152000.0],["2023-12-12",163.6171,165.5522,162.4384,164.5699,149100.0],["2023-12-13",164.7664,167.782,163.0965,166.7113,198400.0],["2023-12-14",171.3869,172.0941,169.2455,170.7582,237700.0],["2023-12-15",171.6325,171.8977,167.6935,169.8153,431800.0],["2023-12-18",170.7484,171.9173,169.2455,170.385,192400.0],["2023-12-19",170.7484,172.5656,170.0215,170.6895,177000.0],["2023-12-20",171.1315,172.379,167.8114,168.057,241600.0],["2023-12-21",169.776,170.5912,167.8802,168.9214,229800.0],["2023-12-22",169.3831,171.3673,169.0884,170.3653,196000.0],["2023-12-26",171.1708,172.1924,170.7386,171.5932,103800.0],["2023-12-27",171.8093,173.3122,170.7091,171.2789,203200.0],["2023-12-28",169.9822,171.603,169.6384,171.0726,145700.0],["2023-12-29",170.4734,171.1806,169.4714,169.6286,132300.0],["2024-01-02",168.0177,169.7367,166.3675,167.3399,128900.0],["2024-01-03",166.4952,166.4952,163.0572,163.6859,174800.0],["2024-01-04",164.7958,164.9628,163.126,163.6466,132800.0],["2024-01-05",162.792,164.3342,161.5544,161.9669,151200.0],["2024-01-08",162.3009,164.4914,161.5347,164.2753,118800.0],["2024-01-09",162.1535,163.0474,160.6015,163.0179,143400.0],["2024-01-10",162.8313,164.0395,162.6152,163.9314,103600.0],["2024-01-11",163.6172,165.8764,162.4581,165.6308,156700.0],["2024-01-12",167.4774,167.4774,164.7271,166.2889,116600.0],["2024-01-16",165.6701,165.9255,164.3833,165.1396,124000.0],["2024-01-17",163.4206,165.1298,163.4206,164.3636,127000.0],["2024-01-18",165.6504,169.8251,165.6504,169.609,201800.0],["2024-01-19",170.051,172.2218,167.9096,171.8977,221000.0],["2024-01-22",173.7738,175.0115,173.3907,173.9506,216000.0],["2024-01-23",175.6106,175.7875,172.7129,173.7738,164200.0],["2024-01-24",174.6677,174.6677,171.6914,172.3888,233800.0],["2024-01-25",176.534,179.7165,170.6502,173.3219,487400.0],["2024-01-26",174.2256,176.7501,173.7542,173.9506,295100.0],["2024-01-29",174.2257,176.2197,173.9506,175.7875,197200.0],["2024-01-30",175.6009,178.9995,175.4928,178.8718,178100.0],["2024-01-31",179.4415,179.5692,173.1943,173.3318,222900.0],["2024-02-01",174.2944,178.8227,173.7345,178.4494,202700.0],["2024-02-02",176.809,180.9542,176.809,179.6871,161700.0],["2024-02-05",177.31,178.0467,175.4535,176.2295,210800.0],["2024-02-06",178.8129,181.4061,176.7108,177.4868,261900.0],["2024-02-07",178.4101,180.2666,178.0565,180.0211,185400.0],["2024-02-08",180.2667,181.465,177.6636,181.2784,327700.0],["2024-02-09",181.2784,185.1485,180.9739,184.5984,181000.0],["2024-02-12",184.6672,186.121,183.793,183.8028,170400.0],["2024-02-13",178.9308,180.7381,176.809,178.8522,257300.0],["2024-02-14",180.5451,183.9901,179.7282,183.4192,229000.0],["2024-02-15",184.748,186.2933,182.7597,185.87,202800.0],["2024-02-16",185.6535,187.622,184.5905,186.0669,204000.0],["2024-02-20",183.7932,184.9055,183.1141,183.6062,288300.0],["2024-02-21",183.9113,184.4428,181.5688,183.3503,164100.0],["2024-02-22",184.8759,185.9685,183.4192,184.9153,167000.0],["2024-02-23",185.5649,186.3425,184.2362,185.624,110500.0],["2024-02-26",184.9645,185.9094,183.9901,184.6889,133700.0],["2024-02-27",185.87,187.002,184.8956,185.8504,155200.0],["2024-02-28",184.9547,188.4488,184.1574,187.9272,159400.0],["2024-02-29",188.124,188.9705,186.4901,186.9035,229200.0],["2024-03-01",187.6713,191.2245,187.3858,189.3445,251100.0],["2024-03-04",180.8601,187.5728,180.8601,183.3601,613800.0],["2024-03-05",182.6318,183.1042,177.5529,179.4329,492400.0],["2024-03-06",180.4467,182.366,179.8856,181.0569,275200.0],["2024-03-07",181.5983,183.183,180.6337,182.2381,289900.0],["2024-03-08",182.8089,185.87,181.9231,182.1003,397100.0],["2024-03-11",181.4014,181.4113,177.6809,179.7478,225700.0],["2024-03-12",180.8896,182.6712,179.8266,182.3463,283000.0],["2024-03-13",182.9566,183.4487,181.1751,182.7302,280400.0],["2024-03-14",183.8326,184.6397,182.1101,184.0983,327400.0],["2024-03-15",183.3897,186.6575,183.1042,186.5,7231300.0],["2024-03-18",187.2185,191.313,187.2185,189.6595,664300.0],["2024-03-19",189.9351,191.9627,189.0295,191.628,447600.0],["2024-03-20",191.5493,194.256,190.6831,193.7048,388300.0],["2024-03-21",194.7088,198.1242,194.63,197.8486,331200.0],["2024-03-22",198.5868,198.5868,193.9017,194.0887,367700.0],["2024-03-25",194.0986,194.8466,192.0217,192.0217,213500.0],["2024-03-26",191.943,194.0395,191.943,192.445,527100.0],["2024-03-27",193.6655,194.9647,193.5769,194.7679,278500.0],["2024-03-28",194.7679,195.2108,193.5769,194.443,304300.0],["2024-04-01",195.0828,195.6537,191.1162,192.3072,313800.0],["2024-04-02",191.2835,191.4115,188.5866,189.3642,320600.0],["2024-04-03",190.2599,193.8229,190.2599,192.1792,291700.0],["2024-04-04",193.6852,194.8269,190.7028,191.2048,198100.0],["2024-04-05",191.5001,193.882,191.2737,193.0355,195000.0],["2024-04-08",194.5808,195.4371,193.4095,193.7344,152100.0],["2024-04-09",194.1281,195.5454,190.3583,192.6714,159700.0],["2024-04-10",189.4626,193.065,188.7736,189.2953,264000.0],["2024-04-11",189.1969,189.8268,187.2283,189.6988,183600.0],["2024-04-12",188.1831,189.0492,186.5393,188.0846,210600.0],["2024-04-15",190.0434,190.0434,184.8858,186.2638,226000.0],["2024-04-16",185.1909,186.0964,183.3405,184.9251,218900.0],["2024-04-17",186.2244,186.9232,181.0668,181.4999,267800.0],["2024-04-18",182.4448,184.2263,180.8306,181.0963,221600.0],["2024-04-19",181.2538,182.8975,179.177,180.5648,269500.0],["2024-04-22",181.6081,182.2676,180.4762,180.7124,283300.0],["2024-04-23",182.1495,183.8818,182.0215,183.3798,277400.0],["2024-04-24",182.9467,184.7184,181.7459,183.1633,288800.0],["2024-04-25",182.0904,183.0747,174.8855,176.1257,557300.0],["2024-04-26",176.1159,178.1632,174.9741,178.045,448100.0],["2024-04-29",179.0293,182.1397,177.9171,181.8247,318700.0],["2024-04-30",181.2636,181.2636,178.7734,180.368,386400.0],["2024-05-01",180.6534,181.0176,177.5136,177.7892,325000.0],["2024-05-02",179.551,181.9822,178.0943,181.7263,290100.0],["2024-05-03",184.3346,185.0236,181.8739,183.055,233900.0],["2024-05-06",184.935,187.4941,184.935,186.6575,443900.0],["2024-05-07",187.2087,191.3721,187.2087,190.7717,336700.0],["2024-05-08",189.7283,191.2737,188.7835,190.8209,348800.0],["2024-05-09",191.5296,193.5867,190.8898,193.4293,153700.0],["2024-05-10",194.5808,194.9844,193.0159,194.2265,146300.0],["2024-05-13",195.4864,195.5454,191.8544,192.0414,132900.0],["2024-05-14",193.7475,193.7475,191.7061,193.0078,122400.0],["2024-05-15",194.1912,197.0905,193.8757,197.0116,157000.0],["2024-05-16",196.2424,197.2285,193.6488,194.132,170400.0],["2024-05-17",194.5857,194.8914,192.4655,194.2602,149200.0],["2024-05-20",194.2701,198.8656,193.9842,198.2048,200500.0],["2024-05-21",197.406,198.3034,195.7493,198.2936,302000.0],["2024-05-22",197.2286,198.2936,195.1281,196.3114,165400.0],["2024-05-23",197.1496,197.1496,191.5286,192.8501,396200.0],["2024-05-24",193.8461,193.8461,191.3413,193.0078,289900.0],["2024-05-28",195.5718,195.7,190.8482,193.1459,236100.0],["2024-05-29",190.365,191.1342,187.3178,187.8306,164900.0],["2024-05-30",188.2448,190.3255,187.8207,188.8365,165100.0],["2024-05-31",189.2901,190.9369,186.6078,190.3255,339700.0],["2024-06-03",191.2821,191.4695,183.0281,184.4481,264600.0],["2024-06-04",183.9649,184.2608,181.115,183.748,301100.0],["2024-06-05",185.5526,187.801,184.5369,187.4065,217300.0],["2024-06-06",186.2035,187.1008,184.1819,185.1581,170000.0],["2024-06-07",184.7341,186.3711,184.2608,184.5665,162900.0],["2024-06-10",183.3239,185.5723,183.1267,184.744,240700.0],["2024-06-11",184.0832,185.0496,182.4955,184.4777,186200.0],["2024-06-12",188.442,192.4457,187.6728,187.8503,214500.0],["2024-06-13",186.5683,187.8799,184.5763,187.8405,159900.0],["2024-06-14",184.3594,186.2134,178.837,181.539,242700.0],["2024-06-17",180.9867,184.4087,180.9867,182.5547,355400.0],["2024-06-18",182.3871,185.9175,182.3871,185.454,303600.0],["2024-06-20",185.1187,187.4854,184.0537,184.9313,220000.0],["2024-06-21",184.241,186.0358,182.4167,185.9569,633100.0],["2024-06-24",186.2626,189.3887,184.7538,188.018,196100.0],["2024-06-25",187.5643,189.1224,185.523,188.9055,247500.0],["2024-06-26",187.6728,189.4873,187.0023,189.0041,359900.0],["2024-06-27",189.6747,190.6806,188.8562,190.2861,221700.0],["2024-06-28",191.3314,192.8008,189.9903,191.3117,441000.0],["2024-07-01",192.0611,192.8698,187.3671,187.6136,295600.0],["2024-07-02",187.5643,190.079,186.7557,189.2704,183900.0],["2024-07-03",189.8719,190.6312,188.6293,188.6984,100200.0],["2024-07-05",188.0969,188.3532,186.6669,186.8149,170300.0],["2024-07-08",187.7221,189.2802,185.7597,186.0654,350000.0],["2024-07-09",185.4935,186.0555,180.967,181.253,446000.0],["2024-07-10",181.5489,184.3889,179.6851,183.3141,325200.0],["2024-07-11",187.3671,190.2664,186.4993,188.5603,235900.0],["2024-07-12",192.0907,193.0276,190.6904,190.8679,266700.0],["2024-07-15",192.7613,200.2363,191.9527,198.4809,279800.0],["2024-07-16",201.6563,209.1904,201.4788,207.7901,430900.0],["2024-07-17",206.4785,208.7861,204.1611,205.8375,374900.0],["2024-07-18",204.9303,209.2496,203.7272,204.6739,251600.0],["2024-07-19",205.1473,205.3543,198.9543,200.9561,410400.0],["2024-07-22",202.8791,204.526,199.3389,204.2696,303500.0],["2024-07-23",203.4117,207.5337,203.4117,206.5772,201100.0],["2024-07-24",205.1768,207.5633,201.7845,201.8535,212400.0],["2024-07-25",203.0271,209.2398,203.0271,206.7547,253700.0],["2024-07-26",210.1963,213.3224,208.5198,212.0305,264800.0],["2024-07-29",212.6814,214.0127,211.4881,213.2829,249400.0],["2024-07-30",214.0521,215.2059,212.8589,213.8549,221600.0],["2024-07-31",215.6102,220.0577,213.8549,215.1665,333100.0],["2024-08-01",214.486,216.1526,201.1928,202.9778,380600.0],["2024-08-02",196.1931,198.5303,193.2938,196.4594,321200.0],["2024-08-05",187.4855,195.1478,186.095,189.9212,360400.0],["2024-08-06",190.1776,196.1635,188.7674,193.3431,247400.0],["2024-08-07",195.8282,196.6861,189.9804,190.217,209400.0],["2024-08-08",193.1952,194.9506,190.8186,194.0334,251700.0],["2024-08-09",194.0334,194.9506,191.3215,194.2701,333100.0],["2024-08-12",194.2701,194.2701,190.5228,191.2229,163200.0],["2024-08-13",193.2741,194.9308,191.2131,194.6941,163700.0],["2024-08-14",195.6606,196.8045,193.5305,196.1635,242900.0],["2024-08-15",190.7494,200.2834,186.9061,197.6257,373100.0],["2024-08-16",197.5072,200.6489,195.8967,199.1373,378800.0],["2024-08-19",199.3646,200.066,196.0153,196.7365,230400.0],["2024-08-20",196.45,197.5269,195.0767,197.0626,256800.0],["2024-08-21",198.1987,202.6051,198.1197,202.0518,266100.0],["2024-08-22",202.2495,203.3264,199.9574,200.3032,220500.0],["2024-08-23",201.2615,208.2564,201.2615,205.4505,368800.0],["2024-08-26",207.6537,210.0644,204.6008,204.8281,221200.0],["2024-08-27",203.6425,205.5691,201.8938,201.9926,158400.0],["2024-08-28",201.9926,203.3758,200.5699,201.1726,204500.0],["2024-08-29",202.368,205.1838,199.325,200.9848,445300.0],["2024-08-30",201.7555,203.9784,200.6193,202.6545,263500.0],["2024-09-03",200.9552,202.6545,195.9857,196.1635,238900.0],["2024-09-04",197.3194,197.5961,194.8693,196.0252,211500.0],["2024-09-05",195.4126,195.4126,191.8756,193.1205,228000.0],["2024-09-06",193.6837,196.0746,190.9964,191.2829,206000.0],["2024-09-09",192.587,196.0943,191.6978,194.8693,278600.0],["2024-09-10",195.1854,195.7979,192.9328,195.4028,152600.0],["2024-09-11",194.7507,195.9264,189.0105,195.0668,180700.0],["2024-09-12",196.1833,200.0067,194.3456,199.5918,190400.0],["2024-09-13",201.3801,203.0695,200.5008,201.5282,164100.0],["2024-09-16",203.109,206.7151,202.5854,206.3002,203700.0],["2024-09-17",208.1378,212.2478,208.118,210.9042,234100.0],["2024-09-18",211.9811,217.9584,211.655,212.2873,280400.0],["2024-09-19",218.0176,221.6633,214.0163,221.357,398100.0],["2024-09-20",220.6061,220.6061,215.9132,216.1405,737500.0],["2024-09-23",219.6083,223.5108,218.4425,222.0683,264600.0],["2024-09-24",220.5172,222.9378,219.6873,219.7861,191300.0],["2024-09-25",220.9816,220.9816,216.9704,217.5533,178300.0],["2024-09-26",220.5567,221.5447,219.0747,219.2526,124600.0],["2024-09-27",220.863,223.5898,219.6181,220.3789,253500.0],["2024-09-30",219.3613,221.2582,217.8694,220.4481,248000.0],["2024-10-01",219.8849,221.1199,216.2985,220.7445,161000.0],["2024-10-02",220.4876,222.1276,219.0254,219.4798,144700.0],["2024-10-03",219.134,219.134,216.2886,218.3239,136800.0],["2024-10-04",222.1177,222.1177,217.2668,219.1933,186900.0],["2024-10-07",216.7332,219.628,216.6839,218.3733,183900.0],["2024-10-08",219.7367,220.695,217.0988,217.494,258800.0],["2024-10-09",217.5039,220.863,217.5039,219.2131,181600.0],["2024-10-10",216.1207,217.7706,215.4983,217.4051,159500.0],["2024-10-11",218.3338,223.8072,218.3338,223.4614,107800.0],["2024-10-14",223.8665,225.4571,222.3944,225.1113,95800.0],["2024-10-15",224.2617,227.7097,222.5426,224.4494,144200.0],["2024-10-16",229.004,231.7802,228.4507,231.5727,236500.0],["2024-10-17",230.4464,232.7781,229.498,232.3236,182000.0],["2024-10-18",232.7089,232.9164,229.083,229.2806,232500.0],["2024-10-21",229.33,229.992,225.9709,227.2157,118400.0],["2024-10-22",227.2453,227.5911,223.0365,223.5108,238600.0],["2024-10-23",221.4064,224.1332,219.7762,221.1298,392200.0],["2024-10-24",229.2114,237.5599,226.6624,229.1818,641900.0],["2024-10-25",231.5233,231.9976,227.5615,228.5199,302600.0],["2024-10-28",231.2071,231.2071,228.6779,230.5847,172500.0],["2024-10-29",229.3004,233.1831,227.7986,232.5706,180900.0],["2024-10-30",232.3927,235.9396,232.3927,233.3708,192700.0],["2024-10-31",233.1634,234.3687,228.757,228.8064,229300.0],["2024-11-01",230.0315,231.4937,228.4309,228.7175,145400.0],["2024-11-04",227.5516,232.2445,227.5516,229.8635,175100.0],["2024-11-05",228.0357,233.9735,228.0357,233.361,131600.0],["2024-11-06",256.5291,265.8161,252.7846,265.411,650100.0],["2024-11-07",264.2057,264.8677,260.5008,261.8247,409300.0],["2024-11-08",263.0498,266.1817,261.4492,265.006,360900.0],["2024-11-11",269.2938,272.1985,266.8139,271.8922,274200.0],["2024-11-12",270.3509,272.8307,269.1752,270.588,273400.0],["2024-11-13",270.6078,273.6409,268.207,268.3552,241400.0],["2024-11-14",269.7878,271.3784,267.0016,267.6833,205200.0],["2024-11-15",269.6225,269.6225,263.5579,263.8844,182500.0],["2024-11-18",263.7953,267.2481,262.0541,264.4087,194600.0],["2024-11-19",260.3128,264.2801,259.6995,263.4292,210400.0],["2024-11-20",262.6773,263.36,260.115,262.9049,179100.0],["2024-11-21",264.7946,270.0084,263.0435,266.3577,262300.0],["2024-11-22",270.8492,274.6681,269.6818,274.1536,295200.0],["2024-11-25",276.5379,279.3081,274.1635,275.5783,342100.0],["2024-11-26",278.9915,279.2487,275.0242,277.4976,449700.0],["2024-11-27",278.1308,279.961,270.1765,270.9779,294300.0],["2024-11-29",273.2138,275.1727,270.7305,271.7891,205300.0],["2024-12-02",272.5607,272.9961,269.108,269.9984,300000.0],["2024-12-03",272.4916,274.5989,269.3653,274.1438,264200.0],["2024-12-04",273.1544,275.5782,272.0859,274.7868,204200.0],["2024-12-05",274.7868,275.598,271.1559,272.076,130500.0],["2024-12-06",273.5006,273.837,269.0783,270.8987,176900.0],["2024-12-09",272.5509,272.6696,267.0601,269.0289,215400.0],["2024-12-10",269.0487,270.1864,265.7047,267.6141,231500.0],["2024-12-11",270.4634,272.4718,267.4756,267.7527,254600.0],["2024-12-12",268.1187,268.1187,263.8052,265.1408,220700.0],["2024-12-13",263.914,265.032,259.2147,259.2741,309600.0],["2024-12-16",258.542,258.542,255.4849,256.0686,412200.0],["2024-12-17",254.5451,255.4454,250.0337,251.5771,513600.0],["2024-12-18",252.3785,253.6052,240.5065,241.852,388700.0],["2024-12-19",245.0673,247.7286,240.3185,240.8527,335500.0],["2024-12-20",238.3596,242.3268,236.9152,238.0133,1034900.0],["2024-12-23",236.9646,240.3877,235.6785,238.5278,278600.0],["2024-12-24",238.4288,241.2781,237.9441,240.9121,60600.0],["2024-12-26",238.6861,242.2971,238.4783,241.8322,164200.0],["2024-12-27",240.0612,241.6244,237.2021,238.973,165800.0],["2024-12-30",236.9943,238.7455,233.0667,236.1138,184500.0],["2024-12-31",236.7371,238.4981,236.4007,236.9152,195200.0],["2025-01-02",240.2492,242.3367,235.1146,236.0643,427300.0],["2025-01-03",237.3802,242.8611,236.1138,242.4159,247000.0],["2025-01-06",243.5239,247.8968,242.4159,246.9173,588900.0],["2025-01-07",247.1943,253.3579,243.237,245.7005,872000.0],["2025-01-08",244.068,246.6304,241.3177,246.2644,262600.0],["2025-01-10",241.9212,245.1266,241.0605,242.1883,363700.0],["2025-01-13",240.3382,246.3336,237.301,245.8488,291300.0],["2025-01-14",248.3321,251.4287,247.2042,250.6372,227500.0],["2025-01-15",256.405,257.2262,248.4409,250.3998,265600.0],["2025-01-16",251.3594,254.0801,250.3404,252.8137,224900.0],["2025-01-17",255.3365,257.1569,251.5474,254.644,324800.0],["2025-01-21",257.4042,261.2528,256.8008,260.5206,200000.0],["2025-01-22",261.4506,262.1135,258.5816,258.9278,186800.0],["2025-01-23",258.0968,260.0358,256.2764,258.7299,289900.0],["2025-01-24",257.7604,259.3434,255.485,257.8792,174600.0],["2025-01-27",254.1395,255.5938,247.4615,248.619,335100.0],["2025-01-28",250.4591,255.4948,248.154,249.5291,358400.0],["2025-01-29",246.9173,261.7771,246.9173,251.7453,551900.0],["2025-01-30",256.0686,261.7572,254.1295,260.8075,271300.0],["2025-01-31",259.5016,260.7581,255.4948,257.2558,626800.0],["2025-02-03",251.7255,257.1668,249.3214,255.7026,281100.0],["2025-02-04",256.7711,258.2749,254.0306,257.2855,336200.0],["2025-02-05",259.4126,263.0435,257.0085,262.0838,260000.0],["2025-02-06",262.6576,265.398,261.7771,264.8638,289400.0],["2025-02-07",264.9825,265.6256,258.3342,259.4423,227400.0],["2025-02-10",260.7878,262.6972,258.9179,261.0945,197800.0],["2025-02-11",259.8775,261.7078,257.3745,259.6995,243900.0],["2025-02-12",255.0397,259.0366,254.179,257.2558,155100.0],["2025-02-13",258.7794,261.1439,257.3647,260.3327,191500.0],["2025-02-14",260.7588,263.0878,259.4209,262.9689,154800.0],["2025-02-18",263.3257,267.28,262.6518,266.7746,217200.0],["2025-02-19",263.7617,264.6834,259.8272,263.623,205600.0],["2025-02-20",262.2752,263.5735,258.8956,261.4625,245900.0],["2025-02-21",263.5735,263.5735,243.3656,243.5143,385500.0],["2025-02-24",244.436,245.5856,241.2745,243.3062,340100.0],["2025-02-25",242.4638,247.0326,241.334,245.3775,270300.0],["2025-02-26",248.1723,249.094,242.444,242.8899,269800.0],["2025-02-27",243.881,247.7363,242.1169,242.4935,177700.0],["2025-02-28",242.999,248.8958,239.4212,248.3408,294100.0],["2025-03-03",249.986,250.8977,236.4579,238.1527,290500.0],["2025-03-04",233.2469,234.3866,224.585,227.8059,618300.0],["2025-03-05",229.1934,230.7692,225.695,230.6998,433500.0],["2025-03-06",226.5671,231.1657,226.022,226.9536,282000.0],["2025-03-07",226.0617,228.9655,220.2243,227.9546,435600.0],["2025-03-10",224.803,229.6692,222.4641,225.7148,438000.0],["2025-03-11",224.7436,228.351,220.5514,224.2778,295900.0],["2025-03-12",226.7058,228.8366,222.5434,223.5642,217500.0],["2025-03-13",222.8804,223.7228,216.4384,216.9736,256500.0],["2025-03-14",220.4522,223.0885,217.1124,222.702,528100.0],["2025-03-17",221.6019,227.7068,221.6019,225.2986,364300.0],["2025-03-18",223.7327,224.8922,221.0865,222.4443,241500.0],["2025-03-19",223.3957,229.6791,223.3957,228.2024,380200.0],["2025-03-20",224.8922,229.9367,224.8922,226.4185,396500.0],["2025-03-21",222.5037,224.4165,220.8586,222.5335,1094000.0],["2025-03-24",227.8059,233.0784,227.2509,232.4838,280400.0],["2025-03-25",231.909,236.3588,231.3837,235.2885,324900.0],["2025-03-26",235.4768,237.786,230.2638,230.8089,294400.0],["2025-03-27",231.7801,233.0189,227.9447,230.1449,258000.0],["2025-03-28",228.6186,230.4025,222.0578,223.5146,274600.0],["2025-03-31",219.2234,225.1896,214.7338,223.3264,446000.0],["2025-04-01",221.8893,228.1132,220.7496,227.3798,254700.0],["2025-04-02",223.5543,234.9119,223.4651,234.2082,365900.0],["2025-04-03",220.3333,222.4047,212.5634,214.7338,427200.0],["2025-04-04",204.4268,212.5931,199.7787,208.9658,581200.0],["2025-04-07",201.9293,216.9538,198.1732,206.4089,662500.0],["2025-04-08",214.7933,217.925,200.6111,204.1889,563200.0],["2025-04-09",202.2266,231.9882,200.8094,229.8971,560300.0],["2025-04-10",223.3164,223.4453,214.1293,218.708,451200.0],["2025-04-11",217.6773,225.8734,214.2085,223.7723,370000.0],["2025-04-14",227.469,228.8565,221.364,224.3372,399700.0],["2025-04-15",224.8129,227.7861,223.0092,224.1291,282200.0],["2025-04-16",220.9775,222.6524,210.1055,213.5742,482600.0],["2025-04-17",214.6645,221.4632,213.7824,219.7684,489600.0],["2025-04-21",217.0628,217.9647,210.2443,212.2958,303100.0],["2025-04-22",216.0321,221.0964,214.0995,219.9468,308400.0],["2025-04-23",226.9635,230.908,224.0696,226.7554,632300.0],["2025-04-24",226.5176,237.1517,226.5176,236.9931,435600.0],["2025-04-25",235.0903,238.4004,233.6136,236.4183,291400.0],["2025-04-28",236.0119,239.3915,232.7712,236.2498,337500.0],["2025-04-29",234.6542,241.9583,234.1587,240.2041,535900.0],["2025-04-30",237.1715,242.4242,234.0893,241.106,600300.0],["2025-05-01",240.8186,242.1565,223.9606,226.686,703500.0],["2025-05-02",228.7871,233.4154,224.2877,225.4175,723000.0],["2025-05-05",222.7912,224.3967,221.5424,222.1073,390600.0],["2025-05-06",219.3819,221.3938,217.043,218.7179,595800.0],["2025-05-07",220.8982,221.6118,211.8696,213.9707,545900.0],["2025-05-08",218.2323,221.9983,215.4077,220.0459,666700.0],["2025-05-09",220.6009,221.3739,216.5276,218.5395,295900.0],["2025-05-12",230.462,233.0289,227.8059,231.5621,543800.0],["2025-05-13",233.3064,234.7632,229.1241,230.0259,613200.0],["2025-05-14",229.1141,231.9585,226.8942,227.1717,455400.0],["2025-05-15",226.4169,231.4219,225.7516,230.5083,384900.0],["2025-05-16",231.9781,234.5501,230.7268,234.5203,349000.0],["2025-05-19",229.5153,232.8023,229.128,231.6702,302900.0],["2025-05-20",229.694,230.5878,226.3673,227.8172,357000.0],["2025-05-21",225.1955,226.5858,221.6701,222.5838,291100.0],["2025-05-22",222.6831,223.4477,221.0544,221.69,320100.0],["2025-05-23",216.963,222.6731,216.963,221.263,272700.0],["2025-05-27",225.7317,229.0485,223.259,228.7506,430200.0],["2025-05-28",229.6245,230.7765,224.3812,224.55,290000.0],["2025-05-29",226.2084,226.4765,222.405,225.8509,292100.0],["2025-05-30",225.1061,226.129,222.0475,224.9472,368600.0],["2025-06-02",224.3911,224.3911,219.9819,223.0108,266400.0],["2025-06-03",224.1826,228.5322,222.832,228.413,367900.0],["2025-06-04",229.0088,229.8529,227.3107,227.6186,202900.0],["2025-06-05",227.4597,228.6116,224.689,227.5391,260000.0],["2025-06-06",232.7626,232.7626,229.1876,230.2204,217100.0],["2025-06-09",231.2531,233.279,230.1806,231.5511,208700.0],["2025-06-10",232.6633,233.2095,230.7368,232.0873,205500.0],["2025-06-11",232.6235,232.7626,227.3703,228.5917,324000.0],["2025-06-12",225.8708,228.8797,223.4378,228.6414,280700.0],["2025-06-13",226.8241,227.5689,222.7526,224.0932,257100.0],["2025-06-16",226.8142,228.7904,225.3742,228.4626,356100.0],["2025-06-17",227.0227,230.0913,223.4974,223.6165,357900.0],["2025-06-18",223.259,226.8241,222.7526,224.6096,442800.0],["2025-06-20",226.5361,227.2213,223.7853,225.6126,494600.0],["2025-06-23",225.3643,230.419,223.6165,230.3495,359500.0],["2025-06-24",231.3822,236.9831,231.2531,233.2591,530400.0],["2025-06-25",233.9245,235.3048,221.5808,223.0406,733600.0],["2025-06-26",224.5599,230.6474,223.1001,230.5977,729800.0],["2025-06-27",232.0873,233.8053,229.8033,230.0813,6336100.0],["2025-06-30",231.6106,233.3584,228.84,230.8361,631800.0],["2025-07-01",230.5778,241.3922,230.0019,240.4588,561000.0],["2025-07-02",240.5084,243.7458,239.5849,243.4876,559300.0],["2025-07-03",245.146,245.3744,242.3853,244.0338,307700.0],["2025-07-07",241.998,244.8679,239.9126,242.4548,312400.0],["2025-07-08",242.6733,247.5988,242.6733,245.9404,433500.0],["2025-07-09",248.3536,249.9524,243.7756,249.6545,405000.0],["2025-07-10",249.7339,256.5165,249.3963,254.1729,493300.0],["2025-07-11",251.7697,252.6734,250.0318,252.147,345000.0],["2025-07-14",252.4053,255.4639,250.9058,255.1958,432100.0],["2025-07-15",256.2583,256.4867,251.2136,252.6436,280600.0],["2025-07-16",253.7558,254.5403,248.6813,253.7459,247500.0],["2025-07-17",255.6128,260.9555,255.6128,260.1114,342200.0],["2025-07-18",261.3527,262.1273,257.7181,258.8899,370800.0],["2025-07-21",260.5682,261.9386,255.9107,258.3934,343100.0],["2025-07-22",259.1084,263.8552,257.4698,263.0508,293100.0],["2025-07-23",264.2226,268.1253,262.4748,265.1561,330800.0],["2025-07-24",265.0568,267.1521,263.1501,266.2087,370500.0],["2025-07-25",267.1323,270.2505,266.0399,270.2406,201900.0],["2025-07-28",270.8761,272.8523,269.1978,272.7827,401300.0],["2025-07-29",274.0936,274.3121,269.9526,270.5087,290200.0],["2025-07-30",272.5047,274.9079,269.6546,271.7202,375600.0],["2025-07-31",269.4362,271.9684,268.1154,269.6149,401600.0],["2025-08-01",265.6725,265.6725,258.304,262.3458,409500.0],["2025-08-04",263.448,266.0498,262.5841,265.3051,259200.0],["2025-08-05",266.2187,268.7212,263.6963,267.4104,317900.0],["2025-08-06",267.6189,267.6189,262.455,263.1303,326600.0],["2025-08-07",265.2455,265.2554,260.2305,261.6009,245400.0],["2025-08-08",262.8125,263.4778,260.5185,261.303,280400.0],["2025-08-11",261.2931,261.9585,258.4728,260.6873,298800.0],["2025-08-12",262.7132,269.0588,261.9485,268.8006,340800.0],["2025-08-13",269.9227,273.8453,267.9466,273.8056,321900.0],["2025-08-14",266.6358,278.9993,264.8781,271.1443,443200.0],["2025-08-15",268.538,269.4532,253.6568,253.6668,579400.0],["2025-08-18",253.7961,261.3461,253.7961,260.9781,394000.0],["2025-08-19",260.9979,264.6387,260.7791,261.5351,160900.0],["2025-08-20",261.4555,262.9974,257.1782,261.0775,229600.0],["2025-08-21",260.1226,261.9827,256.6908,257.397,235900.0],["2025-08-22",259.0085,267.9312,258.7399,265.703,264100.0],["2025-08-25",264.8973,265.2554,262.4304,262.8183,195400.0],["2025-08-26",263.067,265.9119,260.8786,265.5836,200400.0],["2025-08-27",264.569,267.603,263.5047,266.9862,340400.0],["2025-08-28",267.8019,268.5778,264.0716,265.0664,207600.0],["2025-08-29",264.3303,268.3291,261.187,262.1916,154000.0],["2025-09-02",257.9441,262.0723,257.6159,261.7639,131300.0],["2025-09-03",261.3262,262.0424,258.6504,260.1524,145400.0],["2025-09-04",260.8984,266.5784,259.6849,266.5485,192400.0],["2025-09-05",268.0307,269.0553,262.122,264.0418,219200.0],["2025-09-08",264.1512,265.5538,261.8335,264.8177,197100.0],["2025-09-09",263.2063,263.8727,257.8148,260.232,152000.0],["2025-09-10",259.8142,266.0014,259.7744,262.0623,166500.0],["2025-09-11",263.7832,268.6574,262.5696,268.2595,256300.0],["2025-09-12",267.8019,268.3291,261.3859,261.8037,166000.0],["2025-09-15",262.2016,264.7382,260.4708,261.4456,174600.0],["2025-09-16",263.067,264.2806,256.9196,261.1969,229300.0],["2025-09-17",261.1272,265.1957,256.641,258.1331,230200.0],["2025-09-18",260.2519,262.5497,257.8347,261.3859,174600.0],["2025-09-19",261.4456,261.744,256.1635,259.0781,588800.0],["2025-09-22",258.9289,265.0863,258.6206,264.0817,184600.0],["2025-09-23",264.9371,269.284,263.2958,263.5046,185000.0],["2025-09-24",262.9476,265.9218,257.1583,258.0038,217300.0],["2025-09-25",256.1436,258.5111,255.4771,257.7352,194200.0],["2025-09-26",259.1975,262.0325,258.4614,260.0529,115100.0],["2025-09-29",261.0775,261.0775,255.5369,257.0787,194400.0],["2025-09-30",256.6808,260.1624,255.1489,259.6749,226300.0],["2025-10-01",257.8745,260.0828,255.9248,256.6212,156600.0],["2025-10-02",257.0091,259.2373,255.4673,257.7949,232000.0],["2025-10-03",259.0085,259.3268,256.1934,257.0489,222500.0],["2025-10-06",259.4362,262.5498,255.6165,257.6756,188300.0],["2025-10-07",259.1179,259.8739,251.2595,251.4087,228800.0],["2025-10-08",252.2145,254.8306,250.981,253.8458,278100.0],["2025-10-09",254.6118,255.0494,247.5293,249.7077,389000.0],["2025-10-10",249.6481,251.3988,243.6996,244.744,234900.0],["2025-10-13",246.833,249.3397,245.4403,245.4403,148200.0],["2025-10-14",243.1525,255.0097,237.0846,251.6176,220400.0],["2025-10-15",250.7224,253.9552,244.2367,246.6638,309200.0],["2025-10-16",247.8078,248.335,241.5111,243.5503,288200.0],["2025-10-17",244.0477,247.1413,238.2882,246.6141,662400.0],["2025-10-20",248.7826,250.3643,246.4052,248.2554,179800.0],["2025-10-21",247.2806,258.5808,247.2806,257.4169,394200.0],["2025-10-22",257.785,258.6305,252.0852,252.1647,198900.0],["2025-10-23",255.1688,259.8142,253.4778,258.6305,418400.0],["2025-10-24",260.3613,261.9131,258.4613,258.9189,256600.0],["2025-10-27",261.3461,261.8136,257.5661,258.6305,237400.0],["2025-10-28",250.6428,265.0366,246.1963,256.6709,341800.0],["2025-10-29",254.7112,259.0483,248.9816,252.7616,370100.0],["2025-10-30",252.3637,261.3262,249.3297,254.562,332400.0],["2025-10-31",254.6018,256.5615,252.0454,255.7358,301100.0],["2025-11-03",254.8604,256.1536,249.9664,251.9956,244000.0],["2025-11-04",250.3842,255.328,249.5585,255.1191,287300.0],["2025-11-05",254.3133,258.7399,251.6674,256.5415,361700.0],["2025-11-06",258.6305,261.3163,255.3379,258.2923,290100.0],["2025-11-07",256.3525,259.4561,254.005,257.5562,221800.0],["2025-11-10",258.3719,261.5451,256.84,258.3719,214700.0],["2025-11-11",258.3122,258.3122,253.7961,254.184,193600.0],["2025-11-12",255.2882,259.1378,254.5023,254.9102,259100.0],["2025-11-13",253.995,257.208,248.713,249.5685,237600.0],["2025-11-14",246.6485,249.698,244.5458,248.1035,229000.0],["2025-11-17",248.1633,248.8609,237.8988,239.8022,221900.0],["2025-11-18",238.5067,242.6324,238.2177,241.7754,251000.0],["2025-11-19",242.164,244.8847,240.7489,242.9513,277100.0],["2025-11-20",247.2266,252.7575,241.6458,241.6857,284600.0],["2025-11-21",242.6823,251.5118,242.184,248.0637,308800.0],["2025-11-24",247.4159,251.741,243.3898,248.1932,284200.0],["2025-11-25",249.6881,255.4681,248.5321,254.9001,282600.0],["2025-11-26",254.342,258.4478,254.342,256.4348,241200.0],["2025-11-28",257.5509,258.6671,255.797,257.9296,131800.0],["2025-12-01",255.7372,259.275,254.8901,255.5578,230700.0],["2025-12-02",256.7238,258.8265,253.8238,256.4348,185500.0],["2025-12-03",256.8234,260.0523,255.3485,259.9825,265000.0],["2025-12-04",259.7733,262.0155,257.7602,257.9396,261000.0],["2025-12-05",257.9595,258.8066,254.9997,257.0227,221800.0],["2025-12-08",257.1822,258.8066,254.2423,256.365,302100.0],["2025-12-09",253.3754,259.6736,252.8173,256.4149,324100.0],["2025-12-10",254.4417,265.364,254.2922,263.4107,286700.0],["2025-12-11",265.055,267.3471,261.009,261.9358,359000.0],["2025-12-12",263.9588,263.9588,258.6571,260.8396,263600.0],["2025-12-15",262.3643,262.5337,256.5145,258.9162,361400.0],["2025-12-16",259.6935,260.1918,255.2888,257.5808,367000.0],["2025-12-17",256.8633,259.2949,254.1527,255.8468,279800.0],["2025-12-18",258.0392,259.4444,255.3485,258.5873,350500.0],["2025-12-19",259.0059,263.5104,258.8464,261.5073,1194600.0],["2025-12-22",262.0853,264.2179,259.7832,262.5736,289700.0],["2025-12-23",263.022,264.0086,261.3378,262.6732,150800.0],["2025-12-24",263.3011,264.4073,262.2348,263.4207,93500.0],["2025-12-26",263.8492,264.6464,261.1385,263.8691,110300.0],["2025-12-29",263.7495,264.6464,260.9392,262.4939,190800.0],["2025-12-30",261.5471,262.8028,260.0921,260.2616,157900.0],["2025-12-31",259.3547,260.5107,255.6973,255.8867,157700.0],["2026-01-02",257.9794,260.3213,254.3719,258.7368,177500.0],["2026-01-05",258.109,267.0681,258.109,262.2447,295900.0],["2026-01-06",260.72,265.9719,255.5777,264.477,350200.0],["2026-01-07",264.1381,264.5467,256.4647,259.9028,219600.0],["2026-01-08",258.4578,264.5667,258.4578,263.7097,234500.0],["2026-01-09",265.6829,272.0608,263.9189,271.3134,258600.0],["2026-01-12",269.3103,273.3564,269.3103,272.7585,247800.0],["2026-01-13",274.054,277.9405,272.5292,277.811,276000.0],["2026-01-14",277.6017,280.6611,274.2533,276.6649,368200.0],["2026-01-15",275.9374,282.7539,275.9374,281.4982,258400.0],["2026-01-16",281.1993,283.7804,279.6746,280.2426,457200.0],["2026-01-20",275.8577,278.2495,274.5622,276.4856,182400.0],["2026-01-21",278.4388,285.2054,276.6649,283.023,226200.0],["2026-01-22",284.9165,285.6739,280.9103,281.3587,600000.0],["2026-01-23",281.0598,281.9268,276.0272,279.1763,260000.0],["2026-01-26",280.701,282.4749,278.0203,280.5715,634600.0],["2026-01-27",267.4069,270.7952,255.6276,261.4375,694500.0],["2026-01-28",258.8464,261.7863,254.4516,255.3784,500000.0],["2026-01-29",257.7602,264.2777,257.6904,258.6172,505800.0],["2026-01-30",258.109,261.6169,254.1327,259.5142,451100.0],["2026-02-02",257.0825,269.3502,257.0825,269.0911,280000.0],["2026-02-03",265.633,274.6818,265.633,272.2801,305300.0],["2026-02-04",274.054,289.092,274.054,288.9426,786000.0],["2026-02-05",286.8797,289.2515,282.0464,286.0426,528000.0],["2026-02-06",289.69,294.2443,288.4543,290.7364,409700.0],["2026-02-09",289.969,292.4704,281.0299,281.4783,583500.0],["2026-02-10",280.1529,285.1257,280.1529,282.7539,419900.0],["2026-02-11",284.6175,290.9656,282.5546,289.3113,508700.0],["2026-02-12",291.9023,295.6793,277.6615,278.0701,492400.0],["2026-02-13",278.5793,282.6527,278.13,279.388,205400.0],["2026-02-17",279.4579,280.9654,276.8122,277.8604,231400.0],["2026-02-18",277.4611,280.9355,275.5142,278.8189,214200.0],["2026-02-19",277.0817,281.4846,277.0817,280.6759,200200.0],["2026-02-20",279.5577,285.0488,277.501,281.5145,251900.0],["2026-02-23",279.2183,280.0369,271.5307,278.2897,347700.0],["2026-02-24",279.8672,282.7126,278.3996,281.814,210900.0],["2026-02-25",280.5261,283.8507,277.5609,280.3065,197000.0],["2026-02-26",285.9174,288.2736,279.1783,283.0421,229200.0],["2026-02-27",279.8273,282.8923,276.7822,282.1235,208800.0],["2026-03-02",278.9687,284.0304,276.3729,283.082,168000.0],["2026-03-03",276.4427,279.0785,272.1597,277.2514,241300.0],["2026-03-04",277.9802,280.3564,275.8836,279.4579,242700.0],["2026-03-05",276.7722,280.606,273.5274,274.5258,253400.0],["2026-03-06",269.8534,271.4408,265.3008,267.3474,309000.0],["2026-03-09",263.7233,267.9764,259.0209,267.1378,244500.0],["2026-03-10",266.8583,270.5323,263.6135,263.8831,265400.0],["2026-03-11",262.4953,269.8035,261.9562,269.6937,367100.0],["2026-03-12",269.2444,274.7355,259.3504,259.4602,375900.0],["2026-03-13",261.8064,263.0843,250.9939,255.237,309500.0],["2026-03-16",257.3237,258.4119,254.2387,256.4151,288200.0],["2026-03-17",258.991,262.6051,255.4966,260.9478,366900.0],["2026-03-18",259.8795,264.542,258.0824,258.0924,342800.0],["2026-03-19",255.8461,257.9726,251.563,256.1655,402800.0],["2026-03-20",255.6564,256.9742,250.4947,253.3601,1096700.0],["2026-03-23",260.5784,268.3558,257.5333,261.8064,495500.0],["2026-03-24",259.9494,268.7053,257.7929,263.7133,413400.0],["2026-03-25",266.9481,268.865,261.9262,265.5703,317400.0],["2026-03-26",265.7401,265.8199,258.7713,260.0892,278000.0],["2026-03-27",262.5752,262.5752,254.6879,260.2489,246900.0],["2026-03-30",262.1359,263.7233,255.8361,257.5932,227200.0],["2026-03-31",261.7665,267.9265,259.7098,264.8914,244400.0],["2026-04-01",266.998,270.5922,265.9197,268.9249,274900.0],["2026-04-02",264.2724,272.8086,261.7465,266.6885,195600.0],["2026-04-06",266.0495,269.2244,262.8547,269.1146,130900.0],["2026-04-07",267.9864,273.4476,266.1694,272.0998,245400.0],["2026-04-08",281.6144,287.0955,279.0885,280.2865,492600.0],["2026-04-09",279.388,287.5348,275.7938,285.9474,348700.0],["2026-04-10",286.4665,290.1405,285.1287,288.5432,256700.0],["2026-04-13",286.8059,293.8745,286.2069,292.7863,359800.0],["2026-04-14",292.6365,294.3338,290.3003,291.5383,197900.0],["2026-04-15",290.2204,291.3486,283.711,284.1003,281600.0],["2026-04-16",283.8408,287.8942,282.9921,283.9306,205400.0],["2026-04-17",287.5847,294.2938,286.6262,290.5599,336000.0],["2026-04-20",291.708,293.6649,289.7512,293.4452,222600.0],["2026-04-21",294.1441,296.7998,291.1589,293.1158,174500.0],["2026-04-22",294.8729,295.4919,287.3351,289.3518,177000.0],["2026-04-23",291.8179,295.6517,289.5316,293.9244,184300.0],["2026-04-24",292.7763,294.7631,291.4984,292.8762,212500.0],["2026-04-27",293.9244,299.9347,291.089,297.6185,382000.0],["2026-04-28",299.126,309.1698,295.8314,300.7534,591900.0],["2026-04-29",301.8916,305.1263,295.432,296.0909,448500.0],["2026-04-30",296.5302,306.1546,294.6133,305.2561,347500.0],["2026-05-01",306.3743,306.3743,299.5553,302.5005,212800.0],["2026-05-04",298.9263,305.8551,298.9263,303.4989,352800.0],["2026-05-05",304.8468,307.5624,303.2593,304.9865,161200.0],["2026-05-06",309.2796,315.9488,307.3228,314.8806,455400.0],["2026-05-07",314.9904,316.5878,308.0716,309.8687,221400.0],["2026-05-08",310.6274,311.1466,307.1231,308.3711,147100.0],["2026-05-11",308.8104,311.3163,306.9334,310.0483,167000.0],["2026-05-12",311.0767,314.0419,307.5125,313.1933,353500.0],["2026-05-13",313.2631,313.8422,306.8635,310.3678,210900.0],["2026-05-14",313.383,316.428,310.7572,315.21,179200.0],["2026-05-15",313.36,313.52,305.51,307.17,186100.0],["2026-05-18",307.37,310.15,304.56,305.22,182700.0],["2026-05-19",302.92,303.27,295.83,302.64,245400.0],["2026-05-20",304.08,307.82,299.69,306.25,178000.0],["2026-05-21",305.01,307.09,299.36,305.66,172800.0],["2026-05-22",307.17,309.39,303.69,307.1,180000.0],["2026-05-26",309.07,312.45,307.63,311.33,175300.0],["2026-05-27",312.63,314.97,308.95,312.65,281100.0],["2026-05-28",310.37,310.37,304.18,308.53,132500.0],["2026-05-29",307.14,308.63,303.76,303.81,282200.0],["2026-06-01",299.9,302.59,296.37,300.98,193900.0],["2026-06-02",302.4,308.58,301.91,308.31,144900.0],["2026-06-03",308.79,314.47,307.98,313.39,179400.0],["2026-06-04",315.94,315.94,311.27,313.67,207000.0],["2026-06-05",315.86,316.34,311.79,315.29,200100.0],["2026-06-08",318.95,318.95,312.95,314.42,221500.0],["2026-06-09",318.34,324.34,316.12,322.81,225900.0],["2026-06-10",323.13,326.41,313.84,314.08,204500.0],["2026-06-11",317.22,321.58,314.94,318.89,216200.0],["2026-06-12",324.35,324.83,316.76,320.11,310400.0],["2026-06-15",323.01,323.03,316.05,316.18,491700.0],["2026-06-16",319.42,327.0,318.82,324.38,426600.0],["2026-06-17",324.43,335.96,324.0,329.89,492700.0],["2026-06-18",333.38,340.37,333.38,337.96,485800.0],["2026-06-22",336.93,339.99,335.26,338.07,274100.0],["2026-06-23",333.4,335.59,329.01,330.9,250200.0],["2026-06-24",331.97,338.26,330.1,333.78,304500.0],["2026-06-25",335.97,345.48,335.97,343.54,294400.0],["2026-06-26",343.64,343.64,333.73,337.08,467400.0],["2026-06-29",334.33,339.23,333.21,334.16,357600.0],["2026-06-30",336.06,340.37,334.0,338.15,236100.0],["2026-07-01",340.24,340.24,331.93,332.08,198500.0],["2026-07-02",333.94,334.36,327.4,330.85,313800.0],["2026-07-06",330.85,331.705,327.11,328.53,256572.81482],["2026-07-07",325.7,326.8088,314.3,315.33,432447.321694],["2026-07-08",312.68,316.79,310.04,315.88,207332.437024],["2026-07-09",318.56,324.075,317.1845,322.49,251001.551986],["2026-07-10",322.4,332.365,322.4,331.15,281663.713613],["2026-07-13",328.93,335.185,326.375,329.35,272089.355467],["2026-07-14",333.41,335.7806,327.1975,327.49,274111.225809],["2026-07-15",324.84,327.91,321.76,327.65,308485.855501],["2026-07-16",330.21,333.34,325.88,332.13,288724.302452],["2026-07-17",325.75,336.8,325.75,336.41,671588.429623],["2026-07-20",339.15,339.6431,333.45,335.94,281144.918425],["2026-07-21",340.06,342.23,333.2,341.13,235156.425136],["2026-07-22",340.9,345.3777,338.53,341.44,213044.502823],["2026-07-23",340.15,346.65,340.15,344.08,252510.35578],["2026-07-24",343.47,348.0899,339.77,347.06,225498.137634],["2026-07-27",347.88,349.8864,344.4293,349.31,231617.565637],["2026-07-28",350.22,352.7599,345.51,348.04,296015.547834],["2026-07-29",344.88,344.88,331.92,334.36,245577.479471],["2026-07-30",341.06,341.19,331.42,339.85,259671.285078],["2026-07-31",345.82,346.63,337.475,345.21,212449.944804],["2026-08-03",345.36,351.96,345.36,351.9,164906.390375],["2026-08-04",351.82,359.05,347.215,356.89,282992.891861],["2026-08-05",358.87,362.93,356.31,358.14,297299.319945],["2026-08-06",360,361.9275,356.79,358.91,135951.750045],["2026-08-07",359.36,361.12,356.28,359.9,129454.314918],["2026-08-10",360.25,361.7199,358.09,359.93,20824.547609],["2026-08-11",359.97,363.5899,352.34,352.35,251070.432545],["2026-08-12",354.2,356.15,349.62,352.29,336473.794722],["2026-08-13",365.95,374.8,350.86,357.62,479528.124965],["2026-08-14",359.85,365.2668,356.95,361.95,391844.027755],["2026-08-17",358.33,361.38,355.79,358.78,327159.614286],["2026-08-18",357.97,357.97,352.685,354.35,296409.562331],["2026-08-19",356.59,356.59,346.1,346.19,345533.050221],["2026-08-20",343.82,345.38,337.8,340.34,222571.325126],["2026-08-21",342.96,342.96,339.265,341.62,211747.270929],["2026-08-24",341.61,344.5039,336.42,338.75,195425.485604],["2026-08-25",342.69,343.34,335.19,335.64,201556.54611],["2026-08-26",337.96,343.705,336.7,342.44,204589.449571],["2026-08-27",340,340.7799,336.28,338.39,208290.215115],["2026-08-28",340.68,340.9554,318.27,322.22,509989.616004],["2026-08-31",322.48,324.76,318.6701,323.98,370007.284195],["2026-09-01",322.37,324,317.88,319.11,341590.756124],["2026-09-02",319.54,323.014,315.77,319.45,230585.097362],["2026-09-03",321.48,322.59,314.85,322.46,254100.048337],["2026-09-04",319.18,326.24,319.08,325.57,199145.818387],["2026-09-08",325.57,327.73,321.645,326.66,365329.802342],["2026-09-09",326.66,327.01,322.06,324.85,258148.044193],["2026-09-10",322.9,322.9,316.0125,318.58,228306.351524],["2026-09-11",322.2,324.16,319.79,323.78,231232.151465],["2026-09-14",321.74,321.75,316.745,319.21,217727.351226]]}