{"t":"CAL","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.9723,1.0004,0.9723,0.9835,10125.0],["1980-03-18",0.9948,1.0341,0.9948,1.0341,22275.0],["1980-03-19",1.0341,1.0341,1.0285,1.0285,8100.0],["1980-03-20",1.0285,1.0285,1.0229,1.0229,17550.0],["1980-03-21",1.0285,1.0341,1.0285,1.0341,169425.0],["1980-03-24",1.0229,1.0229,1.0173,1.0173,27000.0],["1980-03-25",1.0173,1.0173,1.006,1.006,20925.0],["1980-03-26",1.006,1.0173,1.0004,1.0004,7425.0],["1980-03-27",1.0004,1.0004,0.9892,1.0004,9450.0],["1980-03-28",1.0116,1.0285,1.0116,1.0173,7425.0],["1980-03-31",1.0173,1.0341,1.006,1.0341,31725.0],["1980-04-01",1.0341,1.0341,1.0341,1.0341,2700.0],["1980-04-02",1.0341,1.0454,1.0341,1.0341,32400.0],["1980-04-03",1.0341,1.0454,1.0229,1.0341,8775.0],["1980-04-07",1.0285,1.0285,1.0229,1.0229,7425.0],["1980-04-08",1.0116,1.0116,0.9948,0.9948,10125.0],["1980-04-09",0.9948,1.0116,0.9948,1.006,5400.0],["1980-04-10",1.006,1.0116,1.006,1.0116,8100.0],["1980-04-11",1.0116,1.0285,1.0116,1.0173,20250.0],["1980-04-14",1.0173,1.0173,1.0116,1.0116,9450.0],["1980-04-15",1.0229,1.0454,1.0229,1.0454,36450.0],["1980-04-16",1.0454,1.0454,1.0341,1.0341,172800.0],["1980-04-17",1.0229,1.0229,1.0004,1.0004,72900.0],["1980-04-18",1.0004,1.006,0.9892,0.9892,83700.0],["1980-04-21",0.9948,1.0004,0.9948,0.9948,2700.0],["1980-04-22",1.006,1.0229,1.006,1.0229,6750.0],["1980-04-23",1.0173,1.0173,1.0116,1.0173,100575.0],["1980-04-24",1.0173,1.0341,1.0116,1.0341,12825.0],["1980-04-25",1.0341,1.0341,1.0341,1.0341,8775.0],["1980-04-28",1.0285,1.0285,1.0004,1.0116,10125.0],["1980-04-29",1.0116,1.0116,1.0116,1.0116,0.0],["1980-04-30",1.0116,1.0285,0.9948,1.0229,25650.0],["1980-05-01",1.0229,1.0341,1.0116,1.0341,107325.0],["1980-05-02",1.0341,1.0341,1.0229,1.0229,6750.0],["1980-05-05",1.0229,1.0229,1.0004,1.0229,18900.0],["1980-05-06",1.0285,1.0397,1.0285,1.0341,13500.0],["1980-05-07",1.0341,1.051,1.0341,1.051,27675.0],["1980-05-08",1.0566,1.0791,1.0566,1.0791,14175.0],["1980-05-09",1.0791,1.0791,1.0678,1.0791,37800.0],["1980-05-12",1.0791,1.0847,1.0678,1.0678,8100.0],["1980-05-13",1.0678,1.0735,1.0622,1.0735,7425.0],["1980-05-14",1.0735,1.0847,1.0678,1.0847,7425.0],["1980-05-15",1.0791,1.0791,1.0678,1.0678,6750.0],["1980-05-16",1.0678,1.0735,1.0622,1.0622,11475.0],["1980-05-19",1.0735,1.0791,1.0735,1.0735,8775.0],["1980-05-20",1.0678,1.0678,1.0622,1.0622,2025.0],["1980-05-21",1.0622,1.0791,1.0622,1.0735,16875.0],["1980-05-22",1.0735,1.0847,1.0735,1.0791,9450.0],["1980-05-23",1.0903,1.1072,1.0903,1.1072,12825.0],["1980-05-27",1.1072,1.1465,1.1016,1.1465,35100.0],["1980-05-28",1.1465,1.1465,1.1409,1.1465,28350.0],["1980-05-29",1.1465,1.1521,1.1465,1.1465,23625.0],["1980-05-30",1.1465,1.1578,1.1353,1.1578,25650.0],["1980-06-02",1.1578,1.1802,1.1578,1.1578,22275.0],["1980-06-03",1.1465,1.1465,1.1465,1.1465,2700.0],["1980-06-04",1.1465,1.1465,1.1128,1.1297,37800.0],["1980-06-05",1.1409,1.1634,1.1409,1.1634,17550.0],["1980-06-06",1.1634,1.1634,1.1521,1.1634,8100.0],["1980-06-09",1.1634,1.169,1.1465,1.1465,14175.0],["1980-06-10",1.1409,1.1409,1.1297,1.1297,123525.0],["1980-06-11",1.1297,1.1297,1.1297,1.1297,6075.0],["1980-06-12",1.1297,1.1353,1.1297,1.1353,16875.0],["1980-06-13",1.1353,1.1409,1.1297,1.1353,9450.0],["1980-06-16",1.1353,1.1409,1.1297,1.1409,20250.0],["1980-06-17",1.1409,1.1465,1.1353,1.1409,72225.0],["1980-06-18",1.1578,1.2027,1.1578,1.1971,113400.0],["1980-06-19",1.1971,1.1971,1.1746,1.1859,13500.0],["1980-06-20",1.1746,1.1746,1.1746,1.1746,8100.0],["1980-06-23",1.1746,1.1971,1.1746,1.1971,9450.0],["1980-06-24",1.1971,1.2027,1.1802,1.1971,16875.0],["1980-06-25",1.1971,1.2083,1.1971,1.1971,17550.0],["1980-06-26",1.1971,1.214,1.1971,1.1971,10125.0],["1980-06-27",1.1915,1.1915,1.1802,1.1915,10125.0],["1980-06-30",1.1915,1.2027,1.1915,1.1915,39825.0],["1980-07-01",1.1915,1.2083,1.1915,1.2083,38475.0],["1980-07-02",1.2083,1.2083,1.1915,1.1915,12150.0],["1980-07-03",1.1915,1.2027,1.1915,1.1915,22275.0],["1980-07-07",1.1915,1.2308,1.1915,1.2027,56025.0],["1980-07-08",1.2027,1.214,1.2027,1.2083,16200.0],["1980-07-09",1.2083,1.2083,1.1859,1.1915,45900.0],["1980-07-10",1.1971,1.2083,1.1971,1.2083,33750.0],["1980-07-11",1.1915,1.1915,1.1915,1.1915,164700.0],["1980-07-14",1.1915,1.2083,1.1915,1.2083,31050.0],["1980-07-15",1.2083,1.214,1.2027,1.2027,41175.0],["1980-07-16",1.2027,1.214,1.1971,1.1971,45900.0],["1980-07-17",1.1971,1.2083,1.1971,1.2083,45900.0],["1980-07-18",1.2083,1.2083,1.2027,1.2027,17550.0],["1980-07-21",1.2027,1.2083,1.1971,1.2083,43200.0],["1980-07-22",1.2083,1.2083,1.1971,1.2083,28350.0],["1980-07-23",1.2083,1.2196,1.2027,1.2196,94500.0],["1980-07-24",1.2196,1.2364,1.2196,1.2364,20250.0],["1980-07-25",1.2364,1.2477,1.2308,1.2364,23625.0],["1980-07-28",1.2364,1.2533,1.2308,1.2421,50625.0],["1980-07-29",1.2421,1.2589,1.2421,1.2589,14850.0],["1980-07-30",1.2589,1.2758,1.2533,1.2702,41850.0],["1980-07-31",1.2702,1.287,1.2702,1.2758,22950.0],["1980-08-01",1.2758,1.2983,1.2702,1.2926,32400.0],["1980-08-04",1.2926,1.2983,1.2814,1.2814,20250.0],["1980-08-05",1.2814,1.2926,1.2758,1.2758,10125.0],["1980-08-06",1.2758,1.287,1.2758,1.287,4725.0],["1980-08-07",1.287,1.3376,1.287,1.3376,23625.0],["1980-08-08",1.3432,1.3826,1.3432,1.3657,130275.0],["1980-08-11",1.3657,1.3657,1.3376,1.3488,82350.0],["1980-08-12",1.3545,1.3601,1.3545,1.3601,81000.0],["1980-08-13",1.3601,1.3826,1.3601,1.3601,62100.0],["1980-08-14",1.3601,1.3769,1.3601,1.3713,20925.0],["1980-08-15",1.3713,1.3882,1.3657,1.3826,18900.0],["1980-08-18",1.3826,1.4275,1.3601,1.405,65475.0],["1980-08-19",1.3994,1.3994,1.3657,1.3713,36450.0],["1980-08-20",1.3713,1.3769,1.3545,1.3545,24300.0],["1980-08-21",1.3657,1.3882,1.3657,1.3882,57375.0],["1980-08-22",1.3938,1.4219,1.3938,1.4219,37125.0],["1980-08-25",1.4219,1.4332,1.4219,1.4275,22275.0],["1980-08-26",1.4388,1.4781,1.4388,1.4613,43200.0],["1980-08-27",1.4613,1.4725,1.4332,1.4725,56700.0],["1980-08-28",1.4725,1.4725,1.4556,1.4725,78300.0],["1980-08-29",1.4725,1.495,1.4613,1.495,109350.0],["1980-09-02",1.495,1.5175,1.4894,1.4894,29700.0],["1980-09-03",1.495,1.5287,1.495,1.5231,46575.0],["1980-09-04",1.5231,1.5399,1.5062,1.5231,70875.0],["1980-09-05",1.5231,1.5849,1.5118,1.5568,89775.0],["1980-09-08",1.5568,1.5737,1.5287,1.5512,50625.0],["1980-09-09",1.5624,1.6074,1.5624,1.5961,139050.0],["1980-09-10",1.6018,1.6186,1.6018,1.6018,94500.0],["1980-09-11",1.6018,1.6018,1.5793,1.5961,29700.0],["1980-09-12",1.6018,1.6186,1.6018,1.6018,82350.0],["1980-09-15",1.6018,1.6299,1.6018,1.613,29700.0],["1980-09-16",1.6074,1.6074,1.5849,1.5961,96525.0],["1980-09-17",1.5961,1.6018,1.5343,1.5624,54675.0],["1980-09-18",1.5624,1.5624,1.5175,1.5175,51975.0],["1980-09-19",1.5175,1.5287,1.5062,1.5231,37800.0],["1980-09-22",1.5175,1.5175,1.5175,1.5175,34425.0],["1980-09-23",1.5175,1.5231,1.5175,1.5231,9450.0],["1980-09-24",1.5231,1.5512,1.5175,1.5456,340200.0],["1980-09-25",1.5456,1.5624,1.5343,1.5343,27000.0],["1980-09-26",1.5287,1.5287,1.5287,1.5287,37800.0],["1980-09-29",1.5287,1.5287,1.5175,1.5287,114075.0],["1980-09-30",1.5287,1.5512,1.5287,1.5287,18900.0],["1980-10-01",1.5287,1.5399,1.5287,1.5399,51300.0],["1980-10-02",1.5399,1.5512,1.5175,1.5175,15525.0],["1980-10-03",1.5287,1.5512,1.5287,1.5399,17550.0],["1980-10-06",1.5399,1.5399,1.5287,1.5343,14175.0],["1980-10-07",1.5343,1.5512,1.5343,1.5456,67500.0],["1980-10-08",1.5399,1.5399,1.5343,1.5343,19575.0],["1980-10-09",1.5343,1.5456,1.5343,1.5343,6075.0],["1980-10-10",1.5343,1.5399,1.5343,1.5399,27675.0],["1980-10-13",1.5456,1.5737,1.5456,1.568,575775.0],["1980-10-14",1.5568,1.5568,1.5343,1.5343,6075.0],["1980-10-15",1.5343,1.5568,1.5343,1.5343,28350.0],["1980-10-16",1.5343,1.5343,1.5343,1.5343,4050.0],["1980-10-17",1.5343,1.5399,1.5343,1.5343,43875.0],["1980-10-20",1.5343,1.5343,1.5287,1.5287,10800.0],["1980-10-21",1.5287,1.5399,1.5287,1.5287,34425.0],["1980-10-22",1.5287,1.5399,1.5287,1.5287,17550.0],["1980-10-23",1.5287,1.5399,1.5287,1.5399,38475.0],["1980-10-24",1.5399,1.5456,1.5399,1.5399,12825.0],["1980-10-27",1.5399,1.5456,1.5399,1.5456,8775.0],["1980-10-28",1.5456,1.5456,1.5343,1.5456,7425.0],["1980-10-29",1.5343,1.5343,1.5343,1.5343,7425.0],["1980-10-30",1.5343,1.5399,1.5343,1.5399,4725.0],["1980-10-31",1.5399,1.5456,1.5343,1.5343,17550.0],["1980-11-03",1.5343,1.5399,1.5343,1.5399,58050.0],["1980-11-05",1.5399,1.5737,1.5399,1.5399,22275.0],["1980-11-06",1.5399,1.5456,1.5343,1.5343,7425.0],["1980-11-07",1.5343,1.5456,1.5343,1.5343,41175.0],["1980-11-10",1.5343,1.5399,1.5343,1.5399,57375.0],["1980-11-11",1.5343,1.5343,1.5343,1.5343,8775.0],["1980-11-12",1.5343,1.5456,1.5343,1.5343,4050.0],["1980-11-13",1.5343,1.5456,1.5343,1.5343,44550.0],["1980-11-14",1.5343,1.5456,1.5287,1.5343,101925.0],["1980-11-17",1.5343,1.5624,1.5343,1.5512,36450.0],["1980-11-18",1.5512,1.5624,1.5512,1.5568,14850.0],["1980-11-19",1.5568,1.5568,1.5399,1.5399,14175.0],["1980-11-20",1.5399,1.5456,1.5343,1.5343,39825.0],["1980-11-21",1.5343,1.5456,1.5343,1.5343,50625.0],["1980-11-24",1.5343,1.5399,1.5287,1.5399,48600.0],["1980-11-25",1.5399,1.5456,1.5343,1.5343,12825.0],["1980-11-26",1.5343,1.5456,1.5343,1.5399,58725.0],["1980-11-28",1.5399,1.5456,1.5343,1.5456,3375.0],["1980-12-01",1.5343,1.5343,1.5343,1.5343,12150.0],["1980-12-02",1.5343,1.5399,1.5287,1.5287,39150.0],["1980-12-03",1.5287,1.5399,1.5287,1.5287,61425.0],["1980-12-04",1.5287,1.5399,1.5287,1.5287,10800.0],["1980-12-05",1.5287,1.5399,1.5287,1.5287,47925.0],["1980-12-08",1.5287,1.5287,1.5287,1.5287,4725.0],["1980-12-09",1.5287,1.5287,1.495,1.495,94500.0],["1980-12-10",1.4837,1.4837,1.45,1.45,43200.0],["1980-12-11",1.4219,1.4219,1.3376,1.3376,30375.0],["1980-12-12",1.3151,1.3151,1.2926,1.2926,27000.0],["1980-12-15",1.3039,1.3601,1.3039,1.3601,23625.0],["1980-12-16",1.3601,1.3657,1.3264,1.3376,24300.0],["1980-12-17",1.3376,1.3488,1.3376,1.3488,8100.0],["1980-12-18",1.3488,1.3713,1.3488,1.3713,50625.0],["1980-12-19",1.3826,1.405,1.3826,1.3826,20925.0],["1980-12-22",1.3826,1.3938,1.3601,1.3938,8775.0],["1980-12-23",1.3826,1.3826,1.3601,1.3601,7425.0],["1980-12-24",1.3601,1.3601,1.3039,1.3039,28350.0],["1980-12-26",1.3151,1.3151,1.3151,1.3151,2025.0],["1980-12-29",1.3151,1.3151,1.2926,1.3151,29700.0],["1980-12-30",1.3264,1.3488,1.3264,1.3376,54000.0],["1980-12-31",1.3376,1.3938,1.332,1.3938,35100.0],["1981-01-02",1.3938,1.4107,1.3826,1.405,28350.0],["1981-01-05",1.405,1.4107,1.3657,1.4107,22275.0],["1981-01-06",1.4107,1.4388,1.3938,1.4107,20250.0],["1981-01-07",1.3938,1.3938,1.3545,1.3713,14850.0],["1981-01-08",1.3657,1.3657,1.3545,1.3545,18900.0],["1981-01-09",1.3545,1.3601,1.3545,1.3545,3375.0],["1981-01-12",1.3545,1.3713,1.3545,1.3545,17550.0],["1981-01-13",1.3545,1.3601,1.3545,1.3545,13500.0],["1981-01-14",1.3601,1.3713,1.3601,1.3601,21600.0],["1981-01-15",1.3601,1.3826,1.3545,1.3545,10800.0],["1981-01-16",1.3545,1.3882,1.3545,1.3657,18900.0],["1981-01-19",1.3657,1.3713,1.3545,1.3713,27675.0],["1981-01-20",1.3826,1.3826,1.3826,1.3826,11475.0],["1981-01-21",1.3826,1.405,1.3826,1.405,12150.0],["1981-01-22",1.4163,1.4388,1.4163,1.4388,211950.0],["1981-01-23",1.4388,1.45,1.4388,1.4388,24300.0],["1981-01-26",1.4275,1.4275,1.3938,1.3938,25650.0],["1981-01-27",1.4051,1.4275,1.4051,1.4163,145800.0],["1981-01-28",1.4163,1.4275,1.3994,1.3994,12825.0],["1981-01-29",1.3994,1.4051,1.3938,1.3938,12825.0],["1981-01-30",1.3938,1.3938,1.3938,1.3938,2700.0],["1981-02-02",1.3938,1.405,1.3882,1.3994,16875.0],["1981-02-03",1.3994,1.4275,1.3769,1.4275,23625.0],["1981-02-04",1.4275,1.4275,1.3826,1.3826,112725.0],["1981-02-05",1.3826,1.3826,1.3713,1.3826,3375.0],["1981-02-06",1.3826,1.3938,1.3713,1.3882,18900.0],["1981-02-09",1.3826,1.3826,1.3826,1.3826,6750.0],["1981-02-10",1.3826,1.3938,1.3713,1.3713,34425.0],["1981-02-11",1.3657,1.3657,1.3657,1.3657,2025.0],["1981-02-12",1.3657,1.3713,1.3601,1.3601,6750.0],["1981-02-13",1.3601,1.3601,1.3488,1.3488,43875.0],["1981-02-17",1.3601,1.3601,1.3601,1.3601,14175.0],["1981-02-18",1.3713,1.3826,1.3713,1.3826,21600.0],["1981-02-19",1.3826,1.3938,1.3713,1.3769,33750.0],["1981-02-20",1.3769,1.3826,1.3657,1.3657,4050.0],["1981-02-23",1.3657,1.3769,1.3657,1.3657,10125.0],["1981-02-24",1.3769,1.3769,1.3769,1.3769,6075.0],["1981-02-25",1.3882,1.4275,1.3882,1.4275,69525.0],["1981-02-26",1.4275,1.4388,1.4163,1.4275,12150.0],["1981-02-27",1.45,1.4613,1.45,1.4613,60075.0],["1981-03-02",1.4725,1.495,1.4725,1.495,57375.0],["1981-03-03",1.495,1.495,1.4837,1.495,3375.0],["1981-03-04",1.5062,1.5287,1.5062,1.5287,14850.0],["1981-03-05",1.5287,1.5287,1.5287,1.5287,23625.0],["1981-03-06",1.5287,1.5287,1.5062,1.5062,84375.0],["1981-03-09",1.5062,1.5175,1.495,1.5062,13500.0],["1981-03-10",1.4669,1.4669,1.4388,1.4444,17550.0],["1981-03-11",1.4556,1.4669,1.4556,1.4556,16875.0],["1981-03-12",1.4556,1.5062,1.4444,1.5006,34425.0],["1981-03-13",1.5062,1.5568,1.5062,1.5231,60750.0],["1981-03-16",1.5287,1.5961,1.5287,1.5849,46575.0],["1981-03-17",1.5849,1.5905,1.5624,1.5624,30375.0],["1981-03-18",1.5737,1.5905,1.5737,1.5849,44550.0],["1981-03-19",1.5737,1.5737,1.5624,1.5737,42525.0],["1981-03-20",1.5737,1.5849,1.5624,1.5737,17550.0],["1981-03-23",1.5737,1.5793,1.5512,1.5512,18225.0],["1981-03-24",1.5512,1.5568,1.5456,1.5568,8775.0],["1981-03-25",1.5568,1.568,1.5343,1.568,16875.0],["1981-03-26",1.5737,1.658,1.5737,1.658,104625.0],["1981-03-27",1.658,1.658,1.613,1.613,58725.0],["1981-03-30",1.613,1.6411,1.5905,1.6355,39150.0],["1981-03-31",1.6355,1.6804,1.6299,1.6692,76950.0],["1981-04-01",1.6692,1.6861,1.6692,1.6861,9450.0],["1981-04-02",1.7085,1.7423,1.7085,1.7423,53325.0],["1981-04-03",1.7423,1.7535,1.7142,1.7254,55350.0],["1981-04-06",1.7085,1.7085,1.6636,1.6636,33075.0],["1981-04-07",1.658,1.658,1.6411,1.6411,9450.0],["1981-04-08",1.6411,1.6411,1.6186,1.6186,12825.0],["1981-04-09",1.6186,1.6411,1.5905,1.6411,128250.0],["1981-04-10",1.6299,1.6299,1.6299,1.6299,2025.0],["1981-04-13",1.6299,1.6355,1.6242,1.6242,22275.0],["1981-04-14",1.6242,1.6242,1.6242,1.6242,1350.0],["1981-04-15",1.6355,1.6636,1.6355,1.6523,22275.0],["1981-04-16",1.6636,1.6748,1.6636,1.6636,12150.0],["1981-04-20",1.6748,1.6804,1.6748,1.6748,12150.0],["1981-04-21",1.6748,1.7085,1.6692,1.7029,9450.0],["1981-04-22",1.7029,1.7029,1.6861,1.7029,16875.0],["1981-04-23",1.7029,1.7085,1.6973,1.7085,19575.0],["1981-04-24",1.7085,1.7085,1.7085,1.7085,2700.0],["1981-04-27",1.7085,1.7085,1.6973,1.6973,39825.0],["1981-04-28",1.6861,1.6861,1.6523,1.6523,41850.0],["1981-04-29",1.6411,1.6411,1.6242,1.6242,24975.0],["1981-04-30",1.6242,1.6242,1.6186,1.6242,20925.0],["1981-05-01",1.6242,1.6299,1.6186,1.6299,15525.0],["1981-05-04",1.6299,1.6299,1.6186,1.6186,2025.0],["1981-05-05",1.6074,1.6074,1.5849,1.5905,25650.0],["1981-05-06",1.5905,1.6018,1.568,1.5961,247725.0],["1981-05-07",1.5961,1.6074,1.5961,1.5961,27000.0],["1981-05-08",1.6018,1.613,1.6018,1.613,40500.0],["1981-05-11",1.613,1.6186,1.6018,1.6018,24300.0],["1981-05-12",1.5905,1.5905,1.5568,1.5568,12825.0],["1981-05-13",1.5568,1.5568,1.5399,1.5399,3375.0],["1981-05-14",1.5287,1.5287,1.5231,1.5231,8775.0],["1981-05-15",1.5231,1.5343,1.5175,1.5175,8775.0],["1981-05-18",1.5287,1.5512,1.5287,1.5287,18225.0],["1981-05-19",1.5287,1.5343,1.5175,1.5287,6075.0],["1981-05-20",1.5287,1.5456,1.5231,1.5456,5400.0],["1981-05-21",1.5456,1.5456,1.5231,1.5456,30375.0],["1981-05-22",1.5512,1.6299,1.5512,1.6299,43875.0],["1981-05-26",1.6299,1.658,1.6186,1.658,143100.0],["1981-05-27",1.7198,1.7704,1.7198,1.7535,195075.0],["1981-05-28",1.7535,1.7928,1.7423,1.7704,101250.0],["1981-05-29",1.7704,1.7928,1.7423,1.7928,99900.0],["1981-06-01",1.7985,1.8322,1.7985,1.8209,147150.0],["1981-06-02",1.8547,1.8884,1.8547,1.8771,204525.0],["1981-06-03",1.8771,1.8996,1.8434,1.8884,56700.0],["1981-06-04",1.8996,1.9333,1.8996,1.8996,117450.0],["1981-06-05",1.9109,1.9333,1.9109,1.9333,97875.0],["1981-06-08",1.9333,1.9446,1.9165,1.9446,105975.0],["1981-06-09",1.9446,1.9502,1.9221,1.9333,60075.0],["1981-06-10",1.9333,1.9333,1.8771,1.9277,81000.0],["1981-06-11",1.9277,1.9558,1.9277,1.9558,80325.0],["1981-06-12",1.9558,1.9783,1.9221,1.9783,81675.0],["1981-06-15",1.9783,2.0233,1.9783,1.9952,114750.0],["1981-06-16",1.9952,2.0008,1.9896,1.9896,11475.0],["1981-06-17",1.9896,1.9952,1.9558,1.9614,47250.0],["1981-06-18",1.9614,1.9614,1.8547,1.8603,52650.0],["1981-06-19",1.8603,1.9165,1.8434,1.9165,44550.0],["1981-06-22",1.9165,1.9277,1.8771,1.8771,45900.0],["1981-06-23",1.8771,1.9109,1.8659,1.8884,60075.0],["1981-06-24",1.8884,1.8884,1.8715,1.8884,10125.0],["1981-06-25",1.8884,1.894,1.8603,1.8603,17550.0],["1981-06-26",1.8434,1.8434,1.776,1.7816,75600.0],["1981-06-29",1.7816,1.8378,1.776,1.8378,58050.0],["1981-06-30",1.8378,1.849,1.8266,1.849,9450.0],["1981-07-01",1.8378,1.8378,1.7872,1.8322,27000.0],["1981-07-02",1.8209,1.8209,1.7198,1.7198,22050.0],["1981-07-06",1.7198,1.7704,1.7198,1.7704,61200.0],["1981-07-07",1.7704,1.8041,1.7451,1.8041,45000.0],["1981-07-08",1.8041,1.8125,1.7619,1.7872,17550.0],["1981-07-09",1.7872,1.8125,1.7788,1.8041,22050.0],["1981-07-10",1.8041,1.8209,1.7872,1.7872,22050.0],["1981-07-13",1.7872,1.8462,1.7788,1.8462,38700.0],["1981-07-14",1.8462,1.88,1.8209,1.8715,32850.0],["1981-07-15",1.8715,1.939,1.8631,1.9221,39600.0],["1981-07-16",1.9221,1.9221,1.9052,1.9052,13950.0],["1981-07-17",1.9052,1.9221,1.8715,1.9052,85500.0],["1981-07-20",1.9052,1.9137,1.8715,1.8715,34650.0],["1981-07-21",1.8462,1.8462,1.8209,1.8294,15300.0],["1981-07-22",1.8294,1.8294,1.7872,1.8041,8100.0],["1981-07-23",1.8041,1.8041,1.7619,1.7957,41400.0],["1981-07-24",1.7957,1.8125,1.7957,1.8125,28800.0],["1981-07-27",1.8209,1.8631,1.8209,1.8631,19800.0],["1981-07-28",1.8631,1.9052,1.8547,1.9052,69750.0],["1981-07-29",1.9052,1.9052,1.8884,1.9052,25200.0],["1981-07-30",1.9052,1.9137,1.8968,1.8968,19800.0],["1981-07-31",1.8968,1.9221,1.8968,1.9137,27450.0],["1981-08-03",1.9137,1.9137,1.8968,1.8968,9900.0],["1981-08-04",1.8968,1.9137,1.8884,1.9137,27450.0],["1981-08-05",1.9137,1.9137,1.8968,1.8968,9000.0],["1981-08-06",1.8968,1.9221,1.8884,1.9137,63900.0],["1981-08-07",1.9052,1.9052,1.8884,1.9052,31950.0],["1981-08-10",1.9052,1.9221,1.8968,1.8968,22950.0],["1981-08-11",1.8968,1.9221,1.8968,1.9221,42750.0],["1981-08-12",1.9221,1.9474,1.9052,1.9305,71550.0],["1981-08-13",1.9305,1.9727,1.9137,1.939,36900.0],["1981-08-14",1.9558,2.0064,1.9558,2.0064,50850.0],["1981-08-17",2.0064,2.0148,1.9811,1.9811,139500.0],["1981-08-18",1.9643,1.9643,1.9558,1.9558,49500.0],["1981-08-19",1.9558,1.9727,1.9558,1.9727,9450.0],["1981-08-20",1.9727,1.9727,1.939,1.9558,41850.0],["1981-08-21",1.9558,1.9643,1.939,1.9474,39150.0],["1981-08-24",1.9221,1.9221,1.8968,1.8968,48150.0],["1981-08-25",1.8884,1.8884,1.8125,1.8125,15750.0],["1981-08-26",1.8125,1.8294,1.8041,1.8041,44100.0],["1981-08-27",1.8041,1.8125,1.7957,1.8125,10800.0],["1981-08-28",1.8125,1.8462,1.8041,1.8462,48600.0],["1981-08-31",1.8462,1.8462,1.7957,1.7957,28350.0],["1981-09-01",1.7957,1.8041,1.7788,1.8041,46800.0],["1981-09-02",1.8041,1.9052,1.7957,1.8968,15750.0],["1981-09-03",1.8968,1.9052,1.8715,1.8715,7200.0],["1981-09-04",1.8547,1.8547,1.8209,1.8462,10350.0],["1981-09-08",1.8462,1.8631,1.7619,1.7619,20700.0],["1981-09-09",1.7619,1.7619,1.7029,1.7114,19800.0],["1981-09-10",1.7113,1.7198,1.6523,1.6945,35550.0],["1981-09-11",1.7029,1.7451,1.7029,1.7366,53100.0],["1981-09-14",1.7366,1.7704,1.7282,1.7704,67500.0],["1981-09-15",1.7957,1.8462,1.7957,1.8041,23400.0],["1981-09-16",1.8041,1.8041,1.7366,1.7535,24300.0],["1981-09-17",1.7535,1.7957,1.7366,1.7872,26550.0],["1981-09-18",1.7872,1.8125,1.6692,1.7198,37800.0],["1981-09-21",1.7198,1.7704,1.7198,1.7619,29250.0],["1981-09-22",1.7619,1.7872,1.7451,1.7872,64800.0],["1981-09-23",1.7872,1.7957,1.7451,1.7957,15300.0],["1981-09-24",1.7957,1.9137,1.7788,1.8968,31950.0],["1981-09-25",1.8968,1.9221,1.8547,1.8884,43650.0],["1981-09-28",1.8884,1.8884,1.8378,1.8715,33300.0],["1981-09-29",1.8884,1.9811,1.8884,1.9643,43200.0],["1981-09-30",1.9643,1.9896,1.8884,1.8884,28350.0],["1981-10-01",1.8884,1.9137,1.88,1.88,9900.0],["1981-10-02",1.8884,1.939,1.8884,1.9052,50400.0],["1981-10-05",1.9052,1.9558,1.8884,1.9558,22500.0],["1981-10-06",1.9474,1.9474,1.9221,1.9474,40500.0],["1981-10-07",1.9474,1.9727,1.9474,1.9727,88200.0],["1981-10-08",1.9727,1.9896,1.9727,1.9896,39600.0],["1981-10-09",1.998,2.0233,1.998,1.998,108000.0],["1981-10-12",2.0064,2.0907,2.0064,2.0823,92250.0],["1981-10-13",2.0823,2.0907,2.057,2.057,16650.0],["1981-10-14",2.057,2.0654,2.0486,2.0486,4050.0],["1981-10-15",2.0401,2.0401,1.9896,2.0233,24750.0],["1981-10-16",2.0233,2.0317,1.9896,2.0317,7200.0],["1981-10-19",2.0317,2.0317,1.998,1.998,10350.0],["1981-10-20",2.0064,2.0233,2.0064,2.0233,17100.0],["1981-10-21",2.0233,2.057,2.0148,2.0401,98100.0],["1981-10-22",2.0401,2.0486,1.9643,1.9643,21600.0],["1981-10-23",1.9727,1.998,1.9727,1.9896,12150.0],["1981-10-26",1.9895,1.9895,1.939,1.9811,27900.0],["1981-10-27",1.9811,2.0148,1.9727,2.0148,5850.0],["1981-10-28",2.0148,2.0148,1.998,1.998,10350.0],["1981-10-29",1.998,1.998,1.9643,1.9643,4950.0],["1981-10-30",1.9643,1.9895,1.9474,1.9811,10350.0],["1981-11-02",1.9811,2.057,1.9727,2.057,129150.0],["1981-11-03",2.057,2.0739,2.0233,2.057,56250.0],["1981-11-04",2.057,2.0907,2.0486,2.0907,81450.0],["1981-11-05",2.0823,2.0823,2.057,2.0739,17550.0],["1981-11-06",2.0401,2.0401,2.0064,2.0233,217350.0],["1981-11-09",2.0233,2.0317,1.9558,1.9558,12600.0],["1981-11-10",1.9558,1.9727,1.9221,1.9727,63900.0],["1981-11-11",1.9727,1.9811,1.9474,1.9558,80550.0],["1981-11-12",1.9558,2.0317,1.939,1.9558,31500.0],["1981-11-13",1.9558,1.9643,1.9221,1.9643,137700.0],["1981-11-16",1.9474,1.9474,1.9052,1.9052,28350.0],["1981-11-17",1.9137,1.9896,1.9137,1.9896,19350.0],["1981-11-18",1.9896,2.0233,1.9896,1.9896,58500.0],["1981-11-19",1.9896,2.0064,1.939,1.939,9900.0],["1981-11-20",1.939,2.0317,1.9305,2.0233,74700.0],["1981-11-23",2.0233,2.0233,1.9727,1.9727,52200.0],["1981-11-24",1.9727,2.0233,1.9558,1.9558,25650.0],["1981-11-25",1.9558,1.9896,1.939,1.939,14400.0],["1981-11-27",1.939,1.9558,1.9305,1.9305,4950.0],["1981-11-30",1.939,1.9896,1.939,1.9896,8550.0],["1981-12-01",1.9895,2.0148,1.9643,1.9811,15300.0],["1981-12-02",1.9811,2.0148,1.9811,2.0148,18000.0],["1981-12-03",2.0148,2.0148,1.9727,1.9727,17550.0],["1981-12-04",1.9896,2.0064,1.9896,1.9896,24300.0],["1981-12-07",1.9896,2.0064,1.9896,1.9896,15300.0],["1981-12-08",1.9896,2.0064,1.9727,2.0064,16200.0],["1981-12-09",2.0064,2.0064,1.9727,1.9811,67950.0],["1981-12-10",1.9811,1.9811,1.9727,1.9811,22950.0],["1981-12-11",1.9811,1.9896,1.9727,1.9727,43200.0],["1981-12-14",1.9727,1.9811,1.8631,1.8631,40950.0],["1981-12-15",1.8631,1.9137,1.8631,1.9137,18450.0],["1981-12-16",1.9558,1.9896,1.9558,1.9558,83250.0],["1981-12-17",1.9558,1.9727,1.939,1.9558,10350.0],["1981-12-18",1.9558,1.9558,1.9221,1.9305,41400.0],["1981-12-21",1.9305,1.9558,1.9221,1.9221,13050.0],["1981-12-22",1.9221,1.9727,1.9221,1.9474,72450.0],["1981-12-23",1.9474,1.9474,1.9221,1.9221,5400.0],["1981-12-24",1.9137,1.9137,1.8968,1.9137,10800.0],["1981-12-28",1.9052,1.9052,1.8547,1.8715,16200.0],["1981-12-29",1.8715,1.8884,1.8715,1.8884,3150.0],["1981-12-30",1.8884,1.8968,1.8715,1.88,4950.0],["1981-12-31",1.8968,1.9474,1.8968,1.9137,27000.0],["1982-01-04",1.9137,1.939,1.9052,1.939,29250.0],["1982-01-05",1.9221,1.9221,1.8884,1.8968,6750.0],["1982-01-06",1.88,1.88,1.8209,1.8631,49500.0],["1982-01-07",1.8631,1.88,1.8547,1.8547,55800.0],["1982-01-08",1.8462,1.8462,1.8378,1.8378,10800.0],["1982-01-11",1.8378,1.8715,1.7872,1.8041,45000.0],["1982-01-12",1.8041,1.8209,1.7957,1.7957,24300.0],["1982-01-13",1.7957,1.8462,1.7704,1.8209,57600.0],["1982-01-14",1.8209,1.8547,1.8041,1.8378,50400.0],["1982-01-15",1.8547,1.88,1.8547,1.8715,18900.0],["1982-01-18",1.8715,1.88,1.8715,1.88,61650.0],["1982-01-19",1.88,1.88,1.7872,1.7872,132300.0],["1982-01-20",1.8041,1.8715,1.8041,1.8209,45000.0],["1982-01-21",1.8209,1.8715,1.8209,1.8462,54900.0],["1982-01-22",1.8462,1.8715,1.8209,1.8547,32400.0],["1982-01-25",1.8547,1.8547,1.8209,1.8547,18450.0],["1982-01-26",1.8547,1.9052,1.8547,1.8968,22500.0],["1982-01-27",1.8968,1.9221,1.8968,1.9137,96300.0],["1982-01-28",1.9137,1.9221,1.8968,1.8968,8550.0],["1982-01-29",1.8968,1.9643,1.8884,1.8884,57150.0],["1982-02-01",1.8715,1.8715,1.8294,1.8294,45450.0],["1982-02-02",1.8294,1.8547,1.8294,1.8547,10350.0],["1982-02-03",1.8462,1.8462,1.8294,1.8294,8550.0],["1982-02-04",1.8294,1.8631,1.8294,1.8462,16200.0],["1982-02-05",1.8462,1.8462,1.8209,1.8462,27900.0],["1982-02-08",1.8294,1.8294,1.8125,1.8209,58500.0],["1982-02-09",1.8209,1.8547,1.8125,1.8378,21150.0],["1982-02-10",1.8547,1.8715,1.8547,1.8547,40050.0],["1982-02-11",1.8884,1.9137,1.8884,1.9052,72450.0],["1982-02-12",1.9052,1.939,1.9052,1.9052,30600.0],["1982-02-16",1.9052,1.9052,1.8968,1.8968,49050.0],["1982-02-17",1.8968,1.9221,1.8968,1.8968,10800.0],["1982-02-18",1.8968,1.939,1.8968,1.8968,87750.0],["1982-02-19",1.8968,1.9221,1.8884,1.9221,54000.0],["1982-02-22",1.9221,1.939,1.8968,1.8968,21600.0],["1982-02-23",1.8968,1.8968,1.8209,1.8462,25200.0],["1982-02-24",1.8378,1.8378,1.8125,1.8125,22950.0],["1982-02-25",1.8209,1.8294,1.8209,1.8209,6300.0],["1982-02-26",1.8209,1.8715,1.8125,1.8715,43200.0],["1982-03-01",1.8884,1.9052,1.8884,1.9052,30600.0],["1982-03-02",1.9052,1.9052,1.8715,1.8715,26100.0],["1982-03-03",1.8547,1.8547,1.8209,1.8209,68850.0],["1982-03-04",1.8209,1.8209,1.8041,1.8209,23400.0],["1982-03-05",1.8209,1.8378,1.8041,1.8041,25650.0],["1982-03-08",1.8041,1.8209,1.7957,1.8209,13050.0],["1982-03-09",1.8125,1.8125,1.7872,1.7957,19800.0],["1982-03-10",1.7957,1.8125,1.7788,1.8125,6750.0],["1982-03-11",1.8125,1.8378,1.8125,1.8209,12600.0],["1982-03-12",1.8378,1.8631,1.8378,1.8631,15300.0],["1982-03-15",1.8631,1.88,1.8209,1.8209,29250.0],["1982-03-16",1.8378,1.8884,1.8378,1.8715,47250.0],["1982-03-17",1.8715,1.9137,1.8715,1.9137,31500.0],["1982-03-18",1.9221,1.9221,1.9221,1.9221,76500.0],["1982-03-19",1.9221,1.939,1.8968,1.9052,28350.0],["1982-03-22",1.9052,1.9221,1.8884,1.9221,51750.0],["1982-03-23",1.9221,1.9474,1.88,1.939,46800.0],["1982-03-24",1.939,1.9474,1.8968,1.9305,58950.0],["1982-03-25",1.9305,1.9474,1.8968,1.9137,41850.0],["1982-03-26",1.8968,1.8968,1.8547,1.8547,12600.0],["1982-03-29",1.8547,1.8715,1.8462,1.8547,10350.0],["1982-03-30",1.8462,1.8462,1.8209,1.8209,21600.0],["1982-03-31",1.8209,1.8294,1.8209,1.8209,17100.0],["1982-04-01",1.8209,1.9221,1.8209,1.9221,53550.0],["1982-04-02",1.9052,1.9052,1.8715,1.8715,26550.0],["1982-04-05",1.88,1.9137,1.88,1.8884,34650.0],["1982-04-06",1.9052,1.9727,1.9052,1.939,78750.0],["1982-04-07",1.939,1.9474,1.9137,1.9137,25650.0],["1982-04-08",1.939,1.9811,1.939,1.9811,90450.0],["1982-04-12",1.9811,2.0148,1.9643,1.9811,91350.0],["1982-04-13",1.9811,1.9811,1.939,1.9643,16650.0],["1982-04-14",1.9643,1.9811,1.939,1.9727,24750.0],["1982-04-15",1.9727,2.0233,1.9643,2.0233,45900.0],["1982-04-16",2.0233,2.057,2.0064,2.0233,35100.0],["1982-04-19",2.0233,2.0654,2.0233,2.0317,32850.0],["1982-04-20",2.0317,2.0317,2.0064,2.0317,26100.0],["1982-04-21",2.0486,2.0739,2.0486,2.0739,53550.0],["1982-04-22",2.0739,2.0991,2.0401,2.0486,143100.0],["1982-04-23",2.0486,2.1076,2.0486,2.1076,53550.0],["1982-04-26",2.1076,2.1076,2.0907,2.0991,86850.0],["1982-04-27",2.0991,2.1413,2.0991,2.1244,48600.0],["1982-04-28",2.1244,2.175,2.1076,2.1329,90450.0],["1982-04-29",2.1329,2.1919,2.1329,2.1582,63900.0],["1982-04-30",2.1582,2.1919,2.1329,2.1329,140850.0],["1982-05-03",2.1329,2.2256,2.1244,2.2256,162900.0],["1982-05-04",2.2256,2.234,2.1834,2.2172,32850.0],["1982-05-05",2.2256,2.293,2.2256,2.2762,110700.0],["1982-05-06",2.2593,2.2593,2.2256,2.2256,54900.0],["1982-05-07",2.2256,2.2762,2.2256,2.2762,49050.0],["1982-05-10",2.2678,2.2678,2.2256,2.234,399150.0],["1982-05-11",2.2425,2.293,2.2425,2.2678,80550.0],["1982-05-12",2.2677,2.293,2.2677,2.2846,57600.0],["1982-05-13",2.2846,2.293,2.2678,2.2678,19350.0],["1982-05-14",2.2678,2.2846,2.2678,2.2762,14850.0],["1982-05-17",2.2846,2.3099,2.2846,2.2846,40050.0],["1982-05-18",2.2846,2.3099,2.1834,2.1834,78300.0],["1982-05-19",2.1919,2.2256,2.1919,2.2087,15300.0],["1982-05-20",2.2087,2.2593,2.2087,2.2509,35550.0],["1982-05-21",2.2509,2.2762,2.234,2.2509,27900.0],["1982-05-24",2.2509,2.2593,2.2256,2.2256,26100.0],["1982-05-25",2.2256,2.2425,2.2256,2.2425,17550.0],["1982-05-26",2.2425,2.2509,2.2087,2.2087,39150.0],["1982-05-27",2.2087,2.2593,2.2087,2.2593,40500.0],["1982-05-28",2.2509,2.2509,2.2003,2.2172,19350.0],["1982-06-01",2.2172,2.2425,2.2087,2.2425,37800.0],["1982-06-02",2.2256,2.2256,2.2003,2.2003,31050.0],["1982-06-03",2.2003,2.2087,2.175,2.175,101700.0],["1982-06-04",2.175,2.1919,2.1582,2.1666,127350.0],["1982-06-07",2.1582,2.1582,2.1413,2.1497,13950.0],["1982-06-08",2.1497,2.175,2.1413,2.1582,39150.0],["1982-06-09",2.116,2.116,2.0823,2.0907,29250.0],["1982-06-10",2.0907,2.1244,2.0739,2.1244,45000.0],["1982-06-11",2.1413,2.1666,2.1413,2.1582,107100.0],["1982-06-14",2.1582,2.175,2.1413,2.175,25200.0],["1982-06-15",2.175,2.2087,2.175,2.2087,15300.0],["1982-06-16",2.2087,2.2172,2.2087,2.2172,3600.0],["1982-06-17",2.2172,2.2172,2.1919,2.2087,21600.0],["1982-06-18",2.2087,2.2087,2.1582,2.1582,34650.0],["1982-06-21",2.1497,2.1497,2.0991,2.0991,14850.0],["1982-06-22",2.0991,2.1413,2.0739,2.0739,112050.0],["1982-06-23",2.0739,2.0991,2.057,2.0991,35550.0],["1982-06-24",2.0991,2.2256,2.0907,2.2087,90000.0],["1982-06-25",2.2087,2.2593,2.175,2.2593,22950.0],["1982-06-28",2.2593,2.3268,2.2509,2.3268,68850.0],["1982-06-29",2.3268,2.3773,2.3268,2.3773,75600.0],["1982-06-30",2.3773,2.4195,2.3605,2.4111,276300.0],["1982-07-01",2.4111,2.4111,2.3773,2.4111,81900.0],["1982-07-02",2.4111,2.4111,2.3858,2.4111,19800.0],["1982-07-06",2.4111,2.4111,2.3773,2.3773,223650.0],["1982-07-07",2.3773,2.4111,2.3521,2.3689,71550.0],["1982-07-08",2.3689,2.3942,2.3352,2.3689,48600.0],["1982-07-09",2.3689,2.4279,2.3605,2.4195,85050.0],["1982-07-12",2.4195,2.4954,2.4195,2.4279,128700.0],["1982-07-13",2.4279,2.4448,2.3942,2.3942,18000.0],["1982-07-14",2.3942,2.4364,2.3942,2.4364,45000.0],["1982-07-15",2.4532,2.4869,2.4532,2.4869,54450.0],["1982-07-16",2.4785,2.4785,2.4532,2.4532,18450.0],["1982-07-19",2.4532,2.4616,2.4279,2.4532,89100.0],["1982-07-20",2.4532,2.4785,2.4364,2.4532,18000.0],["1982-07-21",2.4701,2.546,2.4701,2.4869,48150.0],["1982-07-22",2.4869,2.5122,2.4785,2.4785,14400.0],["1982-07-23",2.4785,2.4869,2.4701,2.4701,14400.0],["1982-07-26",2.4701,2.5291,2.4701,2.5038,40500.0],["1982-07-27",2.5038,2.5207,2.4701,2.4701,18000.0],["1982-07-28",2.4701,2.5291,2.4701,2.5291,55350.0],["1982-07-29",2.5291,2.5965,2.5291,2.5797,108000.0],["1982-07-30",2.5797,2.5965,2.5628,2.5628,69750.0],["1982-08-02",2.5375,2.5375,2.5207,2.5207,31050.0],["1982-08-03",2.5207,2.5207,2.5122,2.5207,11700.0],["1982-08-04",2.5207,2.5207,2.5207,2.5207,13500.0],["1982-08-05",2.5038,2.5038,2.4701,2.4785,44550.0],["1982-08-06",2.4616,2.4616,2.3268,2.3268,45450.0],["1982-08-09",2.293,2.293,2.2087,2.234,31950.0],["1982-08-10",2.234,2.2593,2.2256,2.2425,93600.0],["1982-08-11",2.2593,2.3268,2.2593,2.3268,30150.0],["1982-08-12",2.3268,2.3605,2.3183,2.3268,20700.0],["1982-08-13",2.3268,2.3605,2.3268,2.3605,16650.0],["1982-08-16",2.3773,2.4279,2.3773,2.4111,114750.0],["1982-08-17",2.4279,2.4616,2.4279,2.4448,53100.0],["1982-08-18",2.4954,2.6134,2.4954,2.4954,85050.0],["1982-08-19",2.4954,2.5038,2.4869,2.4869,29700.0],["1982-08-20",2.4869,2.5375,2.4869,2.5291,112050.0],["1982-08-23",2.5291,2.546,2.4869,2.546,70650.0],["1982-08-24",2.546,2.5628,2.5122,2.5628,118800.0],["1982-08-25",2.5628,2.5628,2.4701,2.5291,76500.0],["1982-08-26",2.5291,2.5965,2.5038,2.5291,54450.0],["1982-08-27",2.5207,2.5207,2.4616,2.4616,87300.0],["1982-08-30",2.4785,2.5207,2.4785,2.5207,10800.0],["1982-08-31",2.5207,2.5207,2.4954,2.4954,25650.0],["1982-09-01",2.4954,2.5628,2.4954,2.5628,55350.0],["1982-09-02",2.5375,2.5375,2.4785,2.5375,58950.0],["1982-09-03",2.5544,2.6218,2.5544,2.5544,133200.0],["1982-09-07",2.6218,2.6893,2.6218,2.6303,89550.0],["1982-09-08",2.6303,2.6977,2.6218,2.664,81000.0],["1982-09-09",2.664,2.7567,2.664,2.7398,144000.0],["1982-09-10",2.7398,2.7567,2.7146,2.7146,251550.0],["1982-09-13",2.7146,2.782,2.7146,2.7651,107550.0],["1982-09-14",2.7651,2.8242,2.7651,2.7904,110700.0],["1982-09-15",2.7904,2.8494,2.7567,2.8494,93600.0],["1982-09-16",2.8579,2.9928,2.8579,2.9759,84150.0],["1982-09-17",2.9759,3.0012,2.9422,2.9422,45900.0],["1982-09-20",2.9422,2.9506,2.8242,2.8747,61200.0],["1982-09-21",2.9,3.018,2.9,2.9422,184500.0],["1982-09-22",2.9422,3.0012,2.8832,2.8832,295200.0],["1982-09-23",2.8832,2.9337,2.841,2.8916,111150.0],["1982-09-24",2.8916,2.9506,2.8663,2.9506,184500.0],["1982-09-27",2.9506,2.9675,2.9253,2.9422,47250.0],["1982-09-28",2.9422,2.9843,2.9253,2.9253,107550.0],["1982-09-29",2.9253,2.959,2.9169,2.9169,108450.0],["1982-09-30",2.9169,2.9253,2.8663,2.8916,112500.0],["1982-10-01",2.8916,2.9337,2.8747,2.9337,67950.0],["1982-10-04",2.9337,2.9506,2.9,2.9337,60300.0],["1982-10-05",2.9506,3.0349,2.9506,2.9759,116100.0],["1982-10-06",2.9759,3.0939,2.9,3.0771,92700.0],["1982-10-07",3.1361,3.2794,3.1361,3.2119,219600.0],["1982-10-08",3.2119,3.2962,3.1782,3.2962,77850.0],["1982-10-11",3.3047,3.3974,3.3047,3.3637,148950.0],["1982-10-12",3.3637,3.3721,3.33,3.3468,135900.0],["1982-10-13",3.3468,3.4143,3.3384,3.3974,113400.0],["1982-10-14",3.3974,3.4058,3.3215,3.3637,98550.0],["1982-10-15",3.3637,3.389,3.33,3.3721,54450.0],["1982-10-18",3.3215,3.3215,3.2372,3.2794,148950.0],["1982-10-19",3.3131,3.3974,3.3131,3.33,139500.0],["1982-10-20",3.3215,3.3215,3.2372,3.271,73800.0],["1982-10-21",3.3047,3.3974,3.3047,3.3131,94050.0],["1982-10-22",3.3131,3.4901,3.3131,3.4564,96300.0],["1982-10-25",3.4564,3.4564,3.4058,3.4311,140400.0],["1982-10-26",3.4058,3.4058,3.2878,3.3215,62100.0],["1982-10-27",3.3553,3.4058,3.3553,3.389,87750.0],["1982-10-28",3.389,3.4058,3.3468,3.3721,53100.0],["1982-10-29",3.3721,3.4564,3.3553,3.4564,102150.0],["1982-11-01",3.4564,3.6756,3.4227,3.6756,85050.0],["1982-11-02",3.6756,3.7262,3.625,3.7262,149850.0],["1982-11-03",3.7262,3.7599,3.6925,3.7093,59400.0],["1982-11-04",3.7093,3.7768,3.7093,3.7515,126000.0],["1982-11-05",3.7515,3.8274,3.6925,3.7262,76500.0],["1982-11-08",3.7262,3.7768,3.6082,3.7768,103500.0],["1982-11-09",3.7768,3.8442,3.7346,3.8442,112950.0],["1982-11-10",3.8274,3.8274,3.6756,3.6756,49950.0],["1982-11-11",3.6756,3.8442,3.625,3.8189,67950.0],["1982-11-12",3.8189,3.8948,3.8189,3.8611,55800.0],["1982-11-15",3.8611,3.8611,3.7599,3.7936,89550.0],["1982-11-16",3.7852,3.7852,3.625,3.7009,162450.0],["1982-11-17",3.7262,3.7683,3.7262,3.7515,136350.0],["1982-11-18",3.7599,3.8442,3.7599,3.7768,79200.0],["1982-11-19",3.7768,3.8526,3.7599,3.8274,42750.0],["1982-11-22",3.7936,3.7936,3.6756,3.684,52200.0],["1982-11-23",3.6419,3.6419,3.507,3.5913,60750.0],["1982-11-24",3.6082,3.6756,3.6082,3.6335,38700.0],["1982-11-26",3.6335,3.6419,3.5744,3.5744,40050.0],["1982-11-29",3.5744,3.6335,3.5576,3.6166,55800.0],["1982-11-30",3.6166,3.7093,3.5744,3.7093,31500.0],["1982-12-01",3.7431,3.8105,3.7431,3.8105,48150.0],["1982-12-02",3.8442,3.9622,3.8442,3.9285,92700.0],["1982-12-03",3.9454,4.0803,3.9454,4.0297,144450.0],["1982-12-06",4.0297,4.114,4.0297,4.114,557550.0],["1982-12-07",4.114,4.114,4.0465,4.0803,44550.0],["1982-12-08",4.0803,4.1477,3.9622,4.1477,210600.0],["1982-12-09",4.114,4.114,3.9538,3.9707,29250.0],["1982-12-10",3.9791,4.0465,3.9791,3.9791,50850.0],["1982-12-13",3.9791,4.0128,3.9285,3.9454,52200.0],["1982-12-14",3.9454,3.996,3.9454,3.9454,51300.0],["1982-12-15",3.9285,3.9285,3.8864,3.8864,75600.0],["1982-12-16",3.8779,3.8779,3.8105,3.8611,200700.0],["1982-12-17",3.9117,3.9454,3.9117,3.9285,40950.0],["1982-12-20",3.9285,3.996,3.9201,3.9201,180450.0],["1982-12-21",3.9201,3.9454,3.8526,3.9117,85500.0],["1982-12-22",3.9117,3.9285,3.9032,3.9117,63900.0],["1982-12-23",3.9117,3.9454,3.9117,3.9454,48150.0],["1982-12-27",3.9201,3.9201,3.8442,3.8779,45450.0],["1982-12-28",3.8779,3.9117,3.8526,3.8526,111600.0],["1982-12-29",3.8442,3.8442,3.8358,3.8358,6750.0],["1982-12-30",3.8358,3.8358,3.7599,3.7599,44550.0],["1982-12-31",3.7599,3.7768,3.6925,3.7768,36000.0],["1983-01-03",3.7768,3.7936,3.7431,3.7936,74250.0],["1983-01-04",3.7768,3.7768,3.684,3.7009,56250.0],["1983-01-05",3.7009,3.7768,3.684,3.7178,49500.0],["1983-01-06",3.7178,3.7599,3.7093,3.7599,128700.0],["1983-01-07",3.7599,3.8105,3.7093,3.7262,193050.0],["1983-01-10",3.7093,3.7093,3.6166,3.6419,138600.0],["1983-01-11",3.6335,3.6335,3.5407,3.5744,294300.0],["1983-01-12",3.5829,3.625,3.5829,3.6166,121500.0],["1983-01-13",3.6335,3.7262,3.6335,3.6756,107550.0],["1983-01-14",3.6756,3.7431,3.6756,3.7178,83250.0],["1983-01-17",3.7178,3.8021,3.7093,3.7431,128250.0],["1983-01-18",3.7431,3.7431,3.6925,3.7431,50850.0],["1983-01-19",3.7515,3.7936,3.7515,3.7683,51750.0],["1983-01-20",3.7683,3.7768,3.7431,3.7431,76050.0],["1983-01-21",3.7431,3.7431,3.6756,3.7093,38250.0],["1983-01-24",3.6588,3.6588,3.5744,3.5744,67950.0],["1983-01-25",3.5239,3.5239,3.4396,3.5239,181800.0],["1983-01-26",3.5407,3.6166,3.5407,3.5407,244800.0],["1983-01-27",3.5407,3.6588,3.5407,3.6588,144450.0],["1983-01-28",3.6587,3.7768,3.6587,3.7093,123300.0],["1983-01-31",3.6925,3.6925,3.6419,3.6925,20700.0],["1983-02-01",3.6925,3.7768,3.6756,3.7262,115200.0],["1983-02-02",3.7262,3.7346,3.7178,3.7346,6300.0],["1983-02-03",3.7515,3.8189,3.7515,3.7936,35550.0],["1983-02-04",3.8105,3.8442,3.8105,3.8274,29700.0],["1983-02-07",3.8189,3.8189,3.7768,3.7768,112500.0],["1983-02-08",3.7768,3.8105,3.7431,3.8105,58950.0],["1983-02-09",3.7936,3.7936,3.7768,3.7768,25200.0],["1983-02-10",3.7768,3.8948,3.7599,3.8948,81900.0],["1983-02-11",3.9622,3.9791,3.9622,3.9791,141750.0],["1983-02-14",3.9622,3.9622,3.8948,3.9369,87750.0],["1983-02-15",3.9369,3.9791,3.9032,3.9454,81900.0],["1983-02-16",3.9454,4.0297,3.9285,3.9369,80100.0],["1983-02-17",3.9369,4.0044,3.9032,3.9285,70650.0],["1983-02-18",3.9454,4.0297,3.9454,3.9454,156150.0],["1983-02-22",3.9454,4.0381,3.8611,3.8611,31500.0],["1983-02-23",3.9117,4.0297,3.9117,4.0128,41400.0],["1983-02-24",4.0465,4.2995,4.0465,4.114,143550.0],["1983-02-25",4.114,4.1646,3.996,4.0297,82350.0],["1983-02-28",4.0213,4.0213,3.9791,3.9791,72000.0],["1983-03-01",3.9791,4.1646,3.9285,4.1646,114300.0],["1983-03-02",4.1646,4.4512,4.1646,4.4512,139950.0],["1983-03-03",4.4512,4.5777,4.4512,4.4934,294300.0],["1983-03-04",4.4934,4.4934,4.4175,4.4175,42300.0],["1983-03-07",4.4175,4.4849,4.3922,4.4006,45000.0],["1983-03-08",4.3922,4.3922,4.2573,4.2657,40050.0],["1983-03-09",4.2657,4.3416,4.232,4.2995,117000.0],["1983-03-10",4.3332,4.4512,4.3332,4.4343,187650.0],["1983-03-11",4.4343,4.4512,4.3247,4.3669,39600.0],["1983-03-14",4.3669,4.4512,4.3585,4.4175,72450.0],["1983-03-15",4.4343,4.4681,4.4343,4.4428,83700.0],["1983-03-16",4.4428,4.4512,4.4259,4.4512,18900.0],["1983-03-17",4.4681,4.5439,4.4681,4.5439,119250.0],["1983-03-18",4.5355,4.5355,4.4681,4.5186,131850.0],["1983-03-21",4.5186,4.5692,4.4428,4.5692,492750.0],["1983-03-22",4.5692,4.5861,4.4849,4.5018,96300.0],["1983-03-23",4.5018,4.5018,4.4512,4.4512,230400.0],["1983-03-24",4.4681,4.6535,4.4681,4.6367,63000.0],["1983-03-25",4.6367,4.7547,4.5945,4.6029,112050.0],["1983-03-28",4.6029,4.721,4.5861,4.721,90450.0],["1983-03-29",4.721,4.7378,4.721,4.7378,103050.0],["1983-03-30",4.7884,4.8221,4.7884,4.8053,40050.0],["1983-03-31",4.8053,4.8559,4.7884,4.8221,95400.0],["1983-04-04",4.8221,4.8559,4.6872,4.7884,106200.0],["1983-04-05",4.7884,4.8559,4.7547,4.7884,84600.0],["1983-04-06",4.7884,4.7884,4.6704,4.6704,129150.0],["1983-04-07",4.6872,4.7884,4.6872,4.7884,35100.0],["1983-04-08",4.7884,4.7884,4.721,4.721,35550.0],["1983-04-11",4.721,4.721,4.6957,4.7041,37350.0],["1983-04-12",4.7884,4.8559,4.7884,4.8053,93150.0],["1983-04-13",4.8053,4.8896,4.7378,4.8053,58500.0],["1983-04-14",4.8053,4.8727,4.8053,4.8727,79200.0],["1983-04-15",4.8727,5.0582,4.8727,5.0245,54900.0],["1983-04-18",5.0245,5.0919,4.957,5.0919,49950.0],["1983-04-19",5.0919,5.1256,4.9823,5.0413,203850.0],["1983-04-20",5.0413,5.0919,4.957,5.0919,27450.0],["1983-04-21",5.1256,5.2774,5.1256,5.2268,33750.0],["1983-04-22",5.2268,5.3111,5.2268,5.2268,39150.0],["1983-04-25",5.2268,5.2436,4.957,4.957,47250.0],["1983-04-26",4.9907,5.0413,4.9907,5.0076,35550.0],["1983-04-27",4.957,4.957,4.898,4.9149,99900.0],["1983-04-28",4.9149,5.075,4.9064,4.9064,82350.0],["1983-04-29",4.9233,5.0245,4.9233,5.0245,35550.0],["1983-05-02",5.0245,5.075,5.0245,5.0413,58050.0],["1983-05-03",4.9992,4.9992,4.8053,4.9233,185850.0],["1983-05-04",4.9233,4.9907,4.9233,4.957,48600.0],["1983-05-05",4.9907,5.0919,4.9907,5.0413,54900.0],["1983-05-06",5.0413,5.1172,5.0245,5.1003,65700.0],["1983-05-09",5.1003,5.1256,5.075,5.1256,29700.0],["1983-05-10",5.1425,5.328,5.1425,5.328,69300.0],["1983-05-11",5.328,5.3448,5.2268,5.2268,37350.0],["1983-05-12",5.1593,5.1593,5.0076,5.0076,84600.0],["1983-05-13",5.0076,5.1088,4.957,4.957,76950.0],["1983-05-16",4.957,4.957,4.8727,4.8896,60750.0],["1983-05-17",4.8896,4.9233,4.8559,4.8896,60300.0],["1983-05-18",4.8896,5.0245,4.8896,5.0245,22500.0],["1983-05-19",5.0245,5.1256,4.9992,5.075,74700.0],["1983-05-20",5.0582,5.0582,4.8896,4.9233,39150.0],["1983-05-23",4.9233,4.9233,4.839,4.9233,111150.0],["1983-05-24",4.9233,5.0245,4.9149,5.0245,54900.0],["1983-05-25",4.9907,4.9907,4.9233,4.9739,14400.0],["1983-05-26",4.9739,4.9823,4.9233,4.9317,25200.0],["1983-05-27",4.9317,5.0413,4.8896,5.0413,38250.0],["1983-05-31",5.0245,5.0245,5.016,5.016,2250.0],["1983-06-01",5.016,5.0497,5.016,5.016,74250.0],["1983-06-02",5.016,5.0582,4.9739,5.0582,43200.0],["1983-06-03",5.0919,5.2521,5.0919,5.2352,39150.0],["1983-06-06",5.2352,5.2521,5.1931,5.2099,123750.0],["1983-06-07",5.2099,5.2099,5.1256,5.1425,50850.0],["1983-06-08",5.0919,5.0919,4.9907,5.0497,188550.0],["1983-06-09",5.0245,5.0245,4.9907,4.9992,36000.0],["1983-06-10",4.9992,5.0245,4.9992,5.0245,28350.0],["1983-06-13",5.0413,5.1088,5.0413,5.0919,265500.0],["1983-06-14",5.1088,5.2099,5.1088,5.2099,107100.0],["1983-06-15",5.2099,5.2605,5.1593,5.2605,53100.0],["1983-06-16",5.2605,5.3448,5.2352,5.3027,75150.0],["1983-06-17",5.3027,5.3785,5.2942,5.3532,54450.0],["1983-06-20",5.3532,5.3532,5.2774,5.2774,18900.0],["1983-06-21",5.2774,5.2942,5.2689,5.2689,9450.0],["1983-06-22",5.2605,5.2605,5.1509,5.1678,22950.0],["1983-06-23",5.1762,5.2184,5.1762,5.2099,12600.0],["1983-06-24",5.2099,5.2099,5.1762,5.2015,10350.0],["1983-06-27",5.2015,5.2268,5.2015,5.2015,6300.0],["1983-06-28",5.2015,5.2268,5.1256,5.1256,18900.0],["1983-06-29",5.1256,5.1256,5.0245,5.0835,72450.0],["1983-06-30",5.0835,5.1256,5.0582,5.1256,36000.0],["1983-07-01",5.2942,5.2942,5.1256,5.2942,26325.0],["1983-07-05",5.2942,5.3785,5.2436,5.2942,11925.0],["1983-07-06",5.2605,5.2605,5.1256,5.1425,68850.0],["1983-07-07",5.1425,5.2268,5.1256,5.1256,33975.0],["1983-07-08",5.1256,5.1593,5.0919,5.1256,122175.0],["1983-07-11",5.1256,5.1931,5.1088,5.1256,39825.0],["1983-07-12",5.1256,5.1256,5.0245,5.0245,55575.0],["1983-07-13",5.0245,5.1425,5.0245,5.1256,122175.0],["1983-07-14",5.1088,5.1088,5.0245,5.0413,21150.0],["1983-07-15",5.0413,5.075,4.957,4.957,48375.0],["1983-07-18",4.957,4.9739,4.9233,4.9739,37800.0],["1983-07-19",4.9739,4.9739,4.8727,4.9064,11250.0],["1983-07-20",4.9064,5.0919,4.8727,5.0582,42750.0],["1983-07-21",5.0582,5.1256,5.0076,5.0245,70650.0],["1983-07-22",5.0245,5.1088,5.0245,5.0245,29475.0],["1983-07-25",5.0245,5.0582,4.9907,4.9907,7875.0],["1983-07-26",4.9739,4.9739,4.9064,4.9739,41625.0],["1983-07-27",4.9739,5.0076,4.9064,4.9064,16425.0],["1983-07-28",4.9064,4.9064,4.8221,4.8221,14400.0],["1983-07-29",4.8221,4.839,4.6198,4.721,24300.0],["1983-08-01",4.6872,4.6872,4.5861,4.6198,43650.0],["1983-08-02",4.5861,4.5861,4.4343,4.4343,44325.0],["1983-08-03",4.3838,4.3838,4.232,4.2826,114300.0],["1983-08-04",4.2826,4.2995,4.0803,4.114,243000.0],["1983-08-05",4.1814,4.3163,4.1814,4.2995,60300.0],["1983-08-08",4.2995,4.3163,4.2657,4.2657,22950.0],["1983-08-09",4.0971,4.0971,3.9622,3.996,198900.0],["1983-08-10",4.0128,4.1477,4.0128,4.1308,180450.0],["1983-08-11",4.1477,4.2151,4.1477,4.1814,102150.0],["1983-08-12",4.2151,4.3163,4.2151,4.2995,40050.0],["1983-08-15",4.2994,4.3838,4.2657,4.3163,317025.0],["1983-08-16",4.3163,4.35,4.2657,4.3163,42975.0],["1983-08-17",4.35,4.4175,4.35,4.4175,78075.0],["1983-08-18",4.4175,4.4849,4.4175,4.4681,52875.0],["1983-08-19",4.5355,4.6535,4.5355,4.5355,111375.0],["1983-08-22",4.5355,4.5355,4.2657,4.2826,50625.0],["1983-08-23",4.2826,4.35,4.2657,4.2657,62100.0],["1983-08-24",4.2657,4.4175,4.2489,4.2489,140625.0],["1983-08-25",4.2826,4.4512,4.2826,4.4006,37350.0],["1983-08-26",4.4175,4.5018,4.4175,4.4849,68850.0],["1983-08-29",4.4849,4.5355,4.4512,4.5186,26325.0],["1983-08-30",4.5186,4.5355,4.4512,4.4512,20250.0],["1983-08-31",4.4512,4.6198,4.4512,4.6198,25875.0],["1983-09-01",4.6198,4.721,4.5524,4.5861,125550.0],["1983-09-02",4.5861,4.5861,4.5018,4.5355,13275.0],["1983-09-06",4.5355,4.6198,4.5018,4.5018,81675.0],["1983-09-07",4.5186,4.5861,4.5186,4.5355,124650.0],["1983-09-08",4.5355,4.5524,4.4175,4.4512,22050.0],["1983-09-09",4.4512,4.5524,4.4512,4.4512,62550.0],["1983-09-12",4.4512,4.5355,4.4175,4.4175,93600.0],["1983-09-13",4.2826,4.2826,4.232,4.2826,23400.0],["1983-09-14",4.2826,4.3838,4.232,4.3838,80775.0],["1983-09-15",4.3838,4.4681,4.3838,4.4512,138600.0],["1983-09-16",4.4512,4.4681,4.3838,4.3838,26325.0],["1983-09-19",4.3838,4.4175,4.3332,4.3838,39150.0],["1983-09-20",4.3838,4.4849,4.3332,4.4849,123750.0],["1983-09-21",4.4512,4.4512,4.1646,4.2995,69525.0],["1983-09-22",4.2994,4.3669,4.2826,4.3163,53550.0],["1983-09-23",4.3163,4.3163,4.1814,4.2826,45675.0],["1983-09-26",4.2826,4.2995,4.2489,4.2657,117000.0],["1983-09-27",4.2657,4.2995,4.232,4.2995,52200.0],["1983-09-28",4.2995,4.2995,4.1814,4.2489,51975.0],["1983-09-29",4.2489,4.3163,4.1814,4.2489,55575.0],["1983-09-30",4.2489,4.2489,4.1646,4.2489,105075.0],["1983-10-03",4.2489,4.2657,4.1814,4.2657,92025.0],["1983-10-04",4.2489,4.2489,4.1814,4.232,103275.0],["1983-10-05",4.232,4.2489,4.0465,4.1646,53775.0],["1983-10-06",4.1814,4.3163,4.1814,4.3163,159075.0],["1983-10-07",4.35,4.5355,4.35,4.5186,55350.0],["1983-10-10",4.5018,4.5018,4.4512,4.4512,74700.0],["1983-10-11",4.4512,4.4849,4.3838,4.3838,81900.0],["1983-10-12",4.3838,4.4512,4.3838,4.4175,111150.0],["1983-10-13",4.4175,4.4681,4.4006,4.4175,20250.0],["1983-10-14",4.4175,4.5355,4.4006,4.4006,44100.0],["1983-10-17",4.4006,4.4512,4.3669,4.4006,53550.0],["1983-10-18",4.4006,4.4175,4.3838,4.3838,27900.0],["1983-10-19",4.3838,4.4343,4.35,4.4006,51300.0],["1983-10-20",4.4006,4.5018,4.4006,4.4512,74925.0],["1983-10-21",4.4512,4.5355,4.4512,4.5355,29475.0],["1983-10-24",4.5355,4.5355,4.2657,4.5186,101925.0],["1983-10-25",4.5186,4.6029,4.4849,4.6029,40050.0],["1983-10-26",4.5861,4.5861,4.4512,4.5186,53100.0],["1983-10-27",4.5186,4.5186,4.4006,4.4343,16650.0],["1983-10-28",4.4343,4.4849,4.4006,4.4006,10800.0],["1983-10-31",4.4006,4.4175,4.3332,4.4175,493425.0],["1983-11-01",4.3838,4.3838,4.1308,4.1308,36000.0],["1983-11-02",4.1308,4.2657,4.1308,4.2657,31500.0],["1983-11-03",4.2826,4.3163,4.2826,4.2995,57825.0],["1983-11-04",4.3163,4.4006,4.3163,4.35,27900.0],["1983-11-07",4.35,4.3669,4.3163,4.3669,32400.0],["1983-11-08",4.3332,4.3332,4.2657,4.2657,15525.0],["1983-11-09",4.2657,4.2995,4.1983,4.2489,53550.0],["1983-11-10",4.2489,4.35,4.1646,4.1646,54000.0],["1983-11-11",4.1646,4.2657,4.1308,4.2657,44325.0],["1983-11-14",4.3163,4.5524,4.3163,4.5355,26550.0],["1983-11-15",4.5355,4.5524,4.35,4.4175,18900.0],["1983-11-16",4.4175,4.4849,4.3838,4.4343,95625.0],["1983-11-17",4.4006,4.4006,4.232,4.35,37575.0],["1983-11-18",4.3332,4.3332,4.2995,4.3332,41400.0],["1983-11-21",4.3332,4.4512,4.3163,4.4512,15975.0],["1983-11-22",4.4512,4.6535,4.4175,4.5355,76950.0],["1983-11-23",4.5355,4.5355,4.4343,4.4512,63225.0],["1983-11-25",4.4343,4.4343,4.3838,4.4343,48150.0],["1983-11-28",4.4343,4.4512,4.4006,4.4512,106200.0],["1983-11-29",4.4343,4.4343,4.35,4.35,35325.0],["1983-11-30",4.3163,4.3163,4.1814,4.3163,31500.0],["1983-12-01",4.3163,4.4175,4.2657,4.2995,71550.0],["1983-12-02",4.2995,4.2995,4.1646,4.1814,57600.0],["1983-12-05",4.1814,4.1814,4.0128,4.114,38475.0],["1983-12-06",4.114,4.114,4.0128,4.114,143775.0],["1983-12-07",4.114,4.1308,4.0803,4.1308,47025.0],["1983-12-08",4.114,4.114,3.9285,3.9622,72450.0],["1983-12-09",4.0128,4.2152,4.0128,4.0634,70875.0],["1983-12-12",4.0634,4.0971,4.0128,4.0803,180900.0],["1983-12-13",4.0803,4.0971,3.9622,4.0634,129375.0],["1983-12-14",4.0634,4.114,4.0128,4.0634,52875.0],["1983-12-15",4.0634,4.0634,3.7431,3.7768,493875.0],["1983-12-16",3.8105,4.0128,3.8105,3.9117,99000.0],["1983-12-19",3.9117,3.9622,3.8105,3.9622,131850.0],["1983-12-20",4.0128,4.0634,4.0128,4.0128,101700.0],["1983-12-21",4.0297,4.0634,4.0297,4.0297,413325.0],["1983-12-22",4.0297,4.0803,4.0128,4.0297,105300.0],["1983-12-23",4.0297,4.0971,3.9622,4.0465,30600.0],["1983-12-27",4.0465,4.1308,4.0297,4.1308,260325.0],["1983-12-28",4.1308,4.1814,4.0803,4.1308,94500.0],["1983-12-29",4.1646,4.2995,4.1646,4.2489,25875.0],["1983-12-30",4.2489,4.3332,4.232,4.2995,17325.0],["1984-01-03",4.2995,4.3332,4.1983,4.2151,218250.0],["1984-01-04",4.2151,4.35,4.2151,4.3163,47025.0],["1984-01-05",4.3163,4.4512,4.3163,4.3163,37350.0],["1984-01-06",4.3163,4.35,4.1814,4.1814,96075.0],["1984-01-09",4.2151,4.2826,4.2151,4.2151,58275.0],["1984-01-10",4.2151,4.2151,4.1308,4.1308,262350.0],["1984-01-11",4.1477,4.1983,4.1477,4.1814,43875.0],["1984-01-12",4.1814,4.2151,4.114,4.1646,98100.0],["1984-01-13",4.1646,4.1646,4.0971,4.0971,27000.0],["1984-01-16",4.0971,4.1308,4.0803,4.0803,120375.0],["1984-01-17",4.0803,4.1477,4.0803,4.1308,70650.0],["1984-01-18",4.1646,4.232,4.1646,4.2151,56025.0],["1984-01-19",4.2151,4.232,4.2151,4.232,38475.0],["1984-01-20",4.232,4.2489,4.1477,4.1477,86175.0],["1984-01-23",4.1477,4.1814,4.0465,4.0634,69975.0],["1984-01-24",4.0634,4.0634,4.0465,4.0465,37350.0],["1984-01-25",4.0465,4.1477,4.0128,4.0128,149175.0],["1984-01-26",4.0128,4.0128,3.9285,3.996,72900.0],["1984-01-27",3.9791,3.9791,3.9454,3.9454,32625.0],["1984-01-30",3.9454,3.9791,3.9285,3.9622,50175.0],["1984-01-31",3.9622,4.0971,3.9622,4.0465,228825.0],["1984-02-01",4.0465,4.114,4.0465,4.0465,40500.0],["1984-02-02",4.0465,4.0465,3.996,4.0128,120375.0],["1984-02-03",4.0128,4.0465,3.9622,3.996,45900.0],["1984-02-06",3.996,4.0465,3.9622,3.9791,56700.0],["1984-02-07",3.9791,4.0465,3.9791,3.9791,170325.0],["1984-02-08",3.9791,4.0297,3.9454,3.996,104175.0],["1984-02-09",3.996,4.0128,3.8442,3.9117,155700.0],["1984-02-10",3.9285,3.996,3.9285,3.996,74475.0],["1984-02-13",3.9791,3.9791,3.8948,3.9117,28800.0],["1984-02-14",3.8948,3.8948,3.7599,3.8948,73125.0],["1984-02-15",3.9117,3.996,3.9117,3.996,15075.0],["1984-02-16",3.9454,3.9454,3.8274,3.8948,129825.0],["1984-02-17",3.8948,3.9117,3.8611,3.8948,31275.0],["1984-02-21",3.8948,3.9454,3.8274,3.8274,33300.0],["1984-02-22",3.8274,3.8948,3.7936,3.8611,22050.0],["1984-02-23",3.8611,3.9285,3.8611,3.9285,66825.0],["1984-02-24",3.9622,4.0803,3.9622,3.996,29700.0],["1984-02-27",3.996,4.1646,3.996,4.1477,82800.0],["1984-02-28",4.1477,4.1814,4.114,4.1477,40275.0],["1984-02-29",4.2151,4.2489,4.2151,4.232,48600.0],["1984-03-01",4.232,4.2826,4.2151,4.2826,14175.0],["1984-03-02",4.2994,4.3332,4.2994,4.3163,25650.0],["1984-03-05",4.3163,4.3163,4.114,4.114,58050.0],["1984-03-06",4.0803,4.0803,3.996,4.0465,32625.0],["1984-03-07",4.0465,4.0465,3.8442,3.8779,74475.0],["1984-03-08",3.8779,3.9622,3.8611,3.9454,18900.0],["1984-03-09",3.9454,3.9791,3.8779,3.8948,44325.0],["1984-03-12",3.8948,4.0128,3.8779,3.996,41850.0],["1984-03-13",4.0128,4.0465,4.0128,4.0465,28125.0],["1984-03-14",4.0128,4.0128,4.0128,4.0128,9225.0],["1984-03-15",4.0128,4.0297,3.9791,3.9791,21150.0],["1984-03-16",3.9791,4.0465,3.9791,3.9791,64350.0],["1984-03-19",3.9791,3.9791,3.9285,3.9454,19800.0],["1984-03-20",3.9622,4.0465,3.9622,4.0465,32400.0],["1984-03-21",4.0465,4.0465,3.996,3.996,29700.0],["1984-03-22",3.996,4.0297,3.9622,3.996,22050.0],["1984-03-23",3.996,4.0128,3.9622,3.996,72675.0],["1984-03-26",3.996,4.0297,3.9791,3.996,15075.0],["1984-03-27",3.996,4.0297,3.996,3.996,3600.0],["1984-03-28",3.9454,3.9454,3.9454,3.9454,13050.0],["1984-03-29",3.9622,4.0128,3.9622,4.0128,7650.0],["1984-03-30",4.0128,4.0297,3.996,3.996,20475.0],["1984-04-02",4.0128,4.0297,4.0128,4.0128,22050.0],["1984-04-03",4.0128,4.0297,3.996,3.996,21600.0],["1984-04-04",3.996,4.0297,3.996,4.0128,25425.0],["1984-04-05",4.0128,4.0128,3.9285,3.9285,16650.0],["1984-04-06",3.9285,3.9454,3.9285,3.9454,15300.0],["1984-04-09",3.9454,3.9622,3.9454,3.9622,82350.0],["1984-04-10",3.9622,3.9791,3.9622,3.9791,22500.0],["1984-04-11",3.9454,3.9454,3.8611,3.8611,39150.0],["1984-04-12",3.8611,3.8779,3.8105,3.8779,16875.0],["1984-04-13",3.8779,3.9117,3.8779,3.8948,42525.0],["1984-04-16",3.8948,4.0128,3.8779,4.0128,45225.0],["1984-04-17",4.0128,4.0465,4.0128,4.0297,216900.0],["1984-04-18",4.0297,4.0465,3.9454,3.9454,63450.0],["1984-04-19",3.9622,3.9791,3.9622,3.9622,8550.0],["1984-04-23",3.9285,3.9285,3.7262,3.8611,59175.0],["1984-04-24",3.8611,3.9117,3.8611,3.8611,33300.0],["1984-04-25",3.8611,3.8779,3.8611,3.8611,17550.0],["1984-04-26",3.8779,3.9117,3.8779,3.9117,9000.0],["1984-04-27",3.9117,3.9622,3.8779,3.9285,10575.0],["1984-04-30",3.9285,3.9622,3.9285,3.9285,11475.0],["1984-05-01",3.9285,3.9791,3.9285,3.9791,60525.0],["1984-05-02",3.9791,4.0128,3.9454,4.0128,118350.0],["1984-05-03",4.0128,4.0297,3.9791,4.0297,45450.0],["1984-05-04",4.0297,4.0465,4.0128,4.0128,16875.0],["1984-05-07",4.0128,4.0297,3.9791,4.0297,13050.0],["1984-05-08",4.0297,4.0465,4.0128,4.0128,15525.0],["1984-05-09",4.0128,4.0297,4.0128,4.0297,35325.0],["1984-05-10",4.0297,4.0297,3.9791,4.0128,318375.0],["1984-05-11",3.9791,3.9791,3.7599,3.7936,108900.0],["1984-05-14",3.7936,3.7936,3.7768,3.7768,36900.0],["1984-05-15",3.7768,3.7768,3.5913,3.6925,53775.0],["1984-05-16",3.6925,3.6925,3.6587,3.6756,181575.0],["1984-05-17",3.6756,3.7262,3.6587,3.6756,51075.0],["1984-05-18",3.6756,3.6756,3.6082,3.6756,186075.0],["1984-05-21",3.625,3.625,3.5576,3.5576,292725.0],["1984-05-22",3.507,3.507,3.4227,3.4564,51975.0],["1984-05-23",3.4564,3.4564,3.389,3.4227,44100.0],["1984-05-24",3.4227,3.4227,3.2204,3.2204,353925.0],["1984-05-25",3.2204,3.4227,3.1698,3.3384,266625.0],["1984-05-29",3.3721,3.389,3.3721,3.3721,72000.0],["1984-05-30",3.4058,3.4733,3.4058,3.4733,96300.0],["1984-05-31",3.4733,3.5407,3.4733,3.5407,92700.0],["1984-06-01",3.5744,3.6925,3.5744,3.6925,54900.0],["1984-06-04",3.6925,3.7599,3.6925,3.7093,58050.0],["1984-06-05",3.7093,3.7599,3.6419,3.6419,270675.0],["1984-06-06",3.6419,3.6419,3.5407,3.5576,43425.0],["1984-06-07",3.5239,3.5239,3.4396,3.4901,138825.0],["1984-06-08",3.4901,3.5407,3.4733,3.5407,72900.0],["1984-06-11",3.5407,3.5744,3.4733,3.5407,121950.0],["1984-06-12",3.5407,3.5744,3.507,3.5407,13950.0],["1984-06-13",3.5407,3.5744,3.5407,3.5576,25200.0],["1984-06-14",3.5576,3.5744,3.5407,3.5407,29475.0],["1984-06-15",3.5407,3.5744,3.5239,3.5407,37125.0],["1984-06-18",3.5407,3.5576,3.4901,3.507,100350.0],["1984-06-19",3.507,3.5407,3.4901,3.5407,27900.0],["1984-06-20",3.5407,3.5576,3.4901,3.5239,86400.0],["1984-06-21",3.5239,3.5407,3.4227,3.4564,41400.0],["1984-06-22",3.4564,3.507,3.4058,3.507,61200.0],["1984-06-25",3.507,3.5239,3.4733,3.4733,180450.0],["1984-06-26",3.4901,3.5239,3.4901,3.507,86850.0],["1984-06-27",3.507,3.5239,3.4901,3.4901,63675.0],["1984-06-28",3.4901,3.507,3.4733,3.4901,11025.0],["1984-06-29",3.507,3.6588,3.507,3.5744,32625.0],["1984-07-02",3.5744,3.6082,3.507,3.6082,30825.0],["1984-07-03",3.625,3.7093,3.625,3.6419,18900.0],["1984-07-05",3.6082,3.6082,3.5239,3.5239,209700.0],["1984-07-06",3.5239,3.5744,3.5239,3.5407,44550.0],["1984-07-09",3.5407,3.5744,3.5407,3.5576,18000.0],["1984-07-10",3.5576,3.6082,3.5239,3.5576,90675.0],["1984-07-11",3.5576,3.5576,3.5239,3.5239,32850.0],["1984-07-12",3.5239,3.5407,3.4733,3.4733,91800.0],["1984-07-13",3.4901,3.5407,3.4901,3.4901,68625.0],["1984-07-16",3.4901,3.5239,3.4733,3.4733,42300.0],["1984-07-17",3.4733,3.5744,3.4733,3.5744,46350.0],["1984-07-18",3.5744,3.7093,3.5744,3.6082,34875.0],["1984-07-19",3.6082,3.625,3.4901,3.4901,17775.0],["1984-07-20",3.4901,3.4901,3.4733,3.4733,41400.0],["1984-07-23",3.4733,3.507,3.4733,3.507,17775.0],["1984-07-24",3.5239,3.5744,3.5239,3.5239,31500.0],["1984-07-25",3.5239,3.5407,3.507,3.5239,3825.0],["1984-07-26",3.5239,3.5576,3.507,3.507,144900.0],["1984-07-27",3.507,3.5407,3.507,3.5239,7425.0],["1984-07-30",3.507,3.507,3.4396,3.4396,18675.0],["1984-07-31",3.4396,3.4564,3.389,3.4058,15075.0],["1984-08-01",3.4058,3.4901,3.3721,3.4901,30600.0],["1984-08-02",3.4901,3.5407,3.4733,3.507,70200.0],["1984-08-03",3.507,3.9117,3.2372,3.2372,193500.0],["1984-08-06",3.2372,3.271,3.0686,3.1698,681075.0],["1984-08-07",3.1698,3.1867,3.0686,3.1698,525825.0],["1984-08-08",3.1698,3.2204,3.1361,3.1529,118575.0],["1984-08-09",3.1529,3.2541,3.1361,3.2372,321075.0],["1984-08-10",3.2372,3.3047,3.2035,3.2372,469125.0],["1984-08-13",3.2372,3.2372,3.2035,3.2035,58500.0],["1984-08-14",3.2035,3.2372,3.1023,3.1023,355275.0],["1984-08-15",3.1024,3.1698,3.0855,3.0855,315900.0],["1984-08-16",3.1361,3.2541,3.1361,3.1867,115875.0],["1984-08-17",3.1867,3.2372,3.1698,3.2204,195975.0],["1984-08-20",3.2204,3.3047,3.1529,3.271,245700.0],["1984-08-21",3.3047,3.4058,3.3047,3.3384,669150.0],["1984-08-22",3.3384,3.389,3.3384,3.3384,101925.0],["1984-08-23",3.3384,3.3721,3.2878,3.3215,434250.0],["1984-08-24",3.3215,3.3553,3.3047,3.3047,38250.0],["1984-08-27",3.3047,3.3047,3.2541,3.271,58500.0],["1984-08-28",3.271,3.3384,3.2541,3.271,26100.0],["1984-08-29",3.271,3.4396,3.271,3.4227,90225.0],["1984-08-30",3.4227,3.4733,3.4227,3.4396,86400.0],["1984-08-31",3.4396,3.4901,3.4227,3.4396,51300.0],["1984-09-04",3.4396,3.4564,3.3384,3.389,108225.0],["1984-09-05",3.3384,3.3384,3.3047,3.3047,19575.0],["1984-09-06",3.3047,3.3384,3.271,3.3384,55350.0],["1984-09-07",3.3384,3.3553,3.3047,3.3047,21600.0],["1984-09-10",3.3047,3.3384,3.271,3.3384,27225.0],["1984-09-11",3.3047,3.3047,3.2372,3.271,65475.0],["1984-09-12",3.2541,3.2541,3.2204,3.2372,123525.0],["1984-09-13",3.2204,3.2204,3.1867,3.2204,23175.0],["1984-09-14",3.2204,3.3047,3.2204,3.271,44325.0],["1984-09-17",3.2878,3.3384,3.2878,3.3384,151200.0],["1984-09-18",3.3384,3.3553,3.3047,3.3384,20475.0],["1984-09-19",3.3384,3.3721,3.3047,3.3553,80325.0],["1984-09-20",3.3553,3.3553,3.3047,3.3215,50625.0],["1984-09-21",3.3215,3.3384,3.2541,3.2878,46575.0],["1984-09-24",3.2878,3.3553,3.2878,3.3215,23850.0],["1984-09-25",3.3215,3.3553,3.271,3.2878,95850.0],["1984-09-26",3.2878,3.3215,3.2878,3.3215,15525.0],["1984-09-27",3.3384,3.4396,3.3384,3.4227,135000.0],["1984-09-28",3.4058,3.4058,3.3215,3.389,34875.0],["1984-10-01",3.389,3.4227,3.3215,3.4058,47475.0],["1984-10-02",3.4058,3.5239,3.3721,3.4396,243675.0],["1984-10-03",3.4396,3.4901,3.4396,3.4733,15300.0],["1984-10-04",3.4733,3.4733,3.3721,3.4058,127575.0],["1984-10-05",3.4058,3.4396,3.4058,3.4058,12150.0],["1984-10-08",3.4058,3.4733,3.4058,3.4733,34200.0],["1984-10-09",3.4733,3.507,3.4227,3.4227,284850.0],["1984-10-10",3.4227,3.4396,3.3384,3.3721,42525.0],["1984-10-11",3.3721,3.389,3.3047,3.389,232200.0],["1984-10-12",3.389,3.4058,3.3384,3.389,29025.0],["1984-10-15",3.389,3.4901,3.3721,3.4901,39600.0],["1984-10-16",3.4901,3.4901,3.4396,3.4396,45675.0],["1984-10-17",3.4396,3.507,3.4396,3.507,137250.0],["1984-10-18",3.507,3.5744,3.4564,3.5744,28800.0],["1984-10-19",3.5744,3.5913,3.4733,3.4733,100125.0],["1984-10-22",3.4733,3.4901,3.4396,3.4396,75600.0],["1984-10-23",3.4564,3.507,3.4564,3.4564,53775.0],["1984-10-24",3.4564,3.4733,3.4396,3.4564,12825.0],["1984-10-25",3.4564,3.507,3.4396,3.4733,94950.0],["1984-10-26",3.4733,3.507,3.4733,3.4901,10350.0],["1984-10-29",3.4901,3.507,3.4901,3.4901,31050.0],["1984-10-30",3.4901,3.5913,3.4901,3.5744,175050.0],["1984-10-31",3.5576,3.5576,3.507,3.5239,21375.0],["1984-11-01",3.5239,3.5407,3.4733,3.4901,37125.0],["1984-11-02",3.5239,3.5576,3.5239,3.5407,38025.0],["1984-11-05",3.5407,3.5576,3.507,3.507,37800.0],["1984-11-06",3.507,3.5576,3.507,3.507,32175.0],["1984-11-07",3.5407,3.5576,3.5407,3.5407,144900.0],["1984-11-08",3.5576,3.6925,3.5576,3.6419,163575.0],["1984-11-09",3.6419,3.6756,3.507,3.5239,76725.0],["1984-11-12",3.5576,3.6419,3.5576,3.6419,110475.0],["1984-11-13",3.6419,3.6419,3.5576,3.5744,36675.0],["1984-11-14",3.5744,3.6082,3.5407,3.5913,69750.0],["1984-11-15",3.5913,3.625,3.5576,3.625,68400.0],["1984-11-16",3.5913,3.5913,3.5407,3.5744,54000.0],["1984-11-19",3.5913,3.625,3.5913,3.625,11475.0],["1984-11-20",3.625,3.625,3.5576,3.5913,49050.0],["1984-11-21",3.5913,3.625,3.5744,3.6082,6300.0],["1984-11-23",3.625,3.6419,3.625,3.625,48825.0],["1984-11-26",3.625,3.6588,3.4396,3.4396,141075.0],["1984-11-27",3.4396,3.4564,3.389,3.4564,70425.0],["1984-11-28",3.4564,3.5576,3.4396,3.507,39825.0],["1984-11-29",3.507,3.5407,3.507,3.5239,13725.0],["1984-11-30",3.5239,3.5744,3.507,3.5576,54900.0],["1984-12-03",3.5407,3.5407,3.507,3.5407,30825.0],["1984-12-04",3.5407,3.5576,3.4733,3.4733,110700.0],["1984-12-05",3.4733,3.4901,3.4396,3.4396,32850.0],["1984-12-06",3.4564,3.6082,3.4564,3.5913,34650.0],["1984-12-07",3.5913,3.6082,3.507,3.507,31950.0],["1984-12-10",3.507,3.5239,3.4564,3.5239,49275.0],["1984-12-11",3.5239,3.5576,3.4564,3.5239,26325.0],["1984-12-12",3.5239,3.5407,3.507,3.507,79425.0],["1984-12-13",3.507,3.507,3.4901,3.507,33975.0],["1984-12-14",3.507,3.5239,3.4901,3.507,28800.0],["1984-12-17",3.5239,3.5407,3.507,3.5407,158400.0],["1984-12-18",3.5407,3.5913,3.507,3.5407,353475.0],["1984-12-19",3.5576,3.5913,3.5576,3.5576,168975.0],["1984-12-20",3.5576,3.6082,3.5576,3.5913,119475.0],["1984-12-21",3.5913,3.625,3.5913,3.5913,38925.0],["1984-12-24",3.5913,3.625,3.5913,3.6082,13050.0],["1984-12-26",3.625,3.625,3.6082,3.6082,22275.0],["1984-12-27",3.6419,3.6419,3.6082,3.625,46350.0],["1984-12-28",3.6419,3.6588,3.6082,3.625,38250.0],["1984-12-31",3.625,3.7431,3.625,3.6925,40950.0],["1985-01-02",3.6756,3.6925,3.5744,3.625,84825.0],["1985-01-03",3.6082,3.6419,3.6082,3.625,21150.0],["1985-01-04",3.6419,3.6925,3.6419,3.6925,58050.0],["1985-01-07",3.6756,3.7431,3.6587,3.7093,73125.0],["1985-01-08",3.7093,3.7093,3.6082,3.6082,47475.0],["1985-01-09",3.6082,3.6419,3.6082,3.6419,112050.0],["1985-01-10",3.625,3.6588,3.625,3.6588,26100.0],["1985-01-11",3.6588,3.6925,3.6082,3.6925,30825.0],["1985-01-14",3.7431,3.7599,3.6925,3.7262,252000.0],["1985-01-15",3.7262,3.7599,3.7262,3.7431,111375.0],["1985-01-16",3.7599,3.7768,3.7431,3.7599,26325.0],["1985-01-17",3.7431,3.8105,3.7431,3.7936,54900.0],["1985-01-18",3.7599,3.8779,3.7599,3.8779,32400.0],["1985-01-21",3.8442,3.8779,3.8274,3.8274,33075.0],["1985-01-22",3.8442,3.8779,3.7936,3.8442,74025.0],["1985-01-23",3.8442,3.8779,3.8274,3.8611,51750.0],["1985-01-24",3.8274,3.9622,3.7936,3.8948,94950.0],["1985-01-25",3.8948,3.8948,3.8442,3.8442,10350.0],["1985-01-28",3.8779,3.9117,3.8442,3.8442,31725.0],["1985-01-29",3.8442,3.9117,3.8442,3.8611,17550.0],["1985-01-30",3.9285,3.9285,3.8779,3.9117,74025.0],["1985-01-31",3.9285,3.9454,3.9117,3.9454,70425.0],["1985-02-01",3.9454,3.9622,3.9454,3.9454,34425.0],["1985-02-04",3.9454,3.9791,3.9454,3.9454,23175.0],["1985-02-05",3.9622,3.9791,3.9454,3.9454,23400.0],["1985-02-06",3.9454,4.0128,3.9454,4.0128,96300.0],["1985-02-07",3.996,4.0128,3.9117,3.9117,52875.0],["1985-02-08",3.9454,3.9791,3.9454,3.9791,13275.0],["1985-02-11",3.9454,3.9454,3.8442,3.8442,51750.0],["1985-02-12",3.8611,3.8779,3.8442,3.8442,15300.0],["1985-02-13",3.8779,3.9791,3.8779,3.9791,84600.0],["1985-02-14",3.9791,4.0128,3.9622,3.9791,324675.0],["1985-02-15",3.9791,4.0128,3.9791,4.0128,210825.0],["1985-02-19",4.0128,4.0128,3.9285,3.9285,26100.0],["1985-02-20",3.9622,3.9791,3.8779,3.8779,15750.0],["1985-02-21",3.8611,3.8611,3.7768,3.8274,198225.0],["1985-02-22",3.8611,3.8611,3.8274,3.8274,25425.0],["1985-02-25",3.8442,3.8442,3.7768,3.7768,28800.0],["1985-02-26",3.7431,3.7768,3.7093,3.7093,42750.0],["1985-02-27",3.7093,3.7768,3.7093,3.7768,16425.0],["1985-02-28",3.7599,3.8105,3.7599,3.7936,16200.0],["1985-03-01",3.7768,3.8442,3.7768,3.8105,82125.0],["1985-03-04",3.8105,3.8105,3.7936,3.8105,52650.0],["1985-03-05",3.8442,3.9117,3.8442,3.8779,45000.0],["1985-03-06",3.8779,3.8779,3.8611,3.8611,22275.0],["1985-03-07",3.8948,3.8948,3.8442,3.8442,47250.0],["1985-03-08",3.8105,3.8105,3.6419,3.7262,87300.0],["1985-03-11",3.6925,3.7093,3.6419,3.7093,275625.0],["1985-03-12",3.6875,3.7558,3.6875,3.7387,26550.0],["1985-03-13",3.7558,3.7899,3.6875,3.7046,38925.0],["1985-03-14",3.7046,3.7387,3.7046,3.7046,102375.0],["1985-03-15",3.7046,3.7046,3.6363,3.6533,65700.0],["1985-03-18",3.6192,3.6192,3.5338,3.5851,94725.0],["1985-03-19",3.5851,3.5851,3.568,3.568,66150.0],["1985-03-20",3.568,3.5851,3.5509,3.5851,55800.0],["1985-03-21",3.568,3.568,3.5168,3.5509,65250.0],["1985-03-22",3.5509,3.6192,3.5509,3.5851,47250.0],["1985-03-25",3.5851,3.6192,3.5509,3.5851,69750.0],["1985-03-26",3.5851,3.6704,3.5851,3.6704,34425.0],["1985-03-27",3.6875,3.7558,3.6875,3.7387,19125.0],["1985-03-28",3.8241,3.8241,3.7558,3.8241,76275.0],["1985-03-29",3.8241,3.8241,3.807,3.8241,43875.0],["1985-04-01",3.7899,3.807,3.6875,3.6875,40050.0],["1985-04-02",3.6704,3.6704,3.4485,3.4655,75825.0],["1985-04-03",3.4826,3.5168,3.4143,3.4143,45900.0],["1985-04-04",3.4143,3.5168,3.4143,3.4655,38250.0],["1985-04-08",3.4656,3.4826,3.4485,3.4826,19800.0],["1985-04-09",3.4826,3.5168,3.4143,3.4314,57375.0],["1985-04-10",3.4485,3.4997,3.4314,3.4826,52425.0],["1985-04-11",3.4997,3.5851,3.4997,3.568,10125.0],["1985-04-12",3.585,3.6192,3.585,3.6192,16200.0],["1985-04-15",3.6533,3.6533,3.6192,3.6192,23400.0],["1985-04-16",3.6192,3.6363,3.6021,3.6021,20925.0],["1985-04-17",3.6192,3.6704,3.5851,3.5851,52650.0],["1985-04-18",3.568,3.6192,3.5509,3.568,131850.0],["1985-04-19",3.5851,3.5851,3.568,3.568,21600.0],["1985-04-22",3.5851,3.6021,3.568,3.5851,16650.0],["1985-04-23",3.568,3.6021,3.5338,3.568,27225.0],["1985-04-24",3.568,3.6192,3.568,3.6192,9000.0],["1985-04-25",3.6192,3.6875,3.6192,3.6192,78525.0],["1985-04-26",3.6021,3.6192,3.6021,3.6021,20475.0],["1985-04-29",3.5851,3.6363,3.5509,3.5509,23625.0],["1985-04-30",3.5168,3.5509,3.4655,3.5509,51300.0],["1985-05-01",3.5509,3.6192,3.5509,3.6192,49050.0],["1985-05-02",3.6192,3.6704,3.6192,3.6704,20925.0],["1985-05-03",3.6875,3.7387,3.6704,3.7046,104400.0],["1985-05-06",3.7046,3.7387,3.7046,3.7046,58725.0],["1985-05-07",3.6704,3.7216,3.6533,3.6704,91575.0],["1985-05-08",3.6704,3.7046,3.6192,3.6704,18900.0],["1985-05-09",3.6533,3.6875,3.6192,3.6704,43200.0],["1985-05-10",3.6533,3.7216,3.6533,3.7216,29475.0],["1985-05-13",3.7216,3.7558,3.5509,3.6192,79425.0],["1985-05-14",3.6021,3.6533,3.6021,3.6363,14625.0],["1985-05-15",3.6363,3.7045,3.6363,3.6875,32400.0],["1985-05-16",3.7216,3.7387,3.6875,3.7216,27000.0],["1985-05-17",3.6875,3.7216,3.6533,3.6875,40500.0],["1985-05-20",3.7216,3.8923,3.7216,3.8582,142875.0],["1985-05-21",3.8582,3.8923,3.8411,3.8923,97650.0],["1985-05-22",3.8753,3.8923,3.8753,3.8753,61200.0],["1985-05-23",3.8753,3.9094,3.8753,3.8923,133650.0],["1985-05-24",3.8923,3.9948,3.8923,3.9948,202950.0],["1985-05-28",3.9948,4.0118,3.9265,3.9606,142875.0],["1985-05-29",3.9436,3.9436,3.8753,3.8753,20250.0],["1985-05-30",3.8753,3.9265,3.8582,3.8753,19125.0],["1985-05-31",3.8582,3.9606,3.8411,3.9606,44550.0],["1985-06-03",3.9265,3.9606,3.8923,3.9094,33975.0],["1985-06-04",3.9094,3.9436,3.8753,3.8923,71100.0],["1985-06-05",3.8923,3.9265,3.8411,3.9265,50175.0],["1985-06-06",3.9094,4.0631,3.8923,4.0631,150525.0],["1985-06-07",4.0631,4.0801,3.9436,3.9436,101025.0],["1985-06-10",3.9265,3.9436,3.8923,3.9265,444825.0],["1985-06-11",3.9389,3.9735,3.9216,3.9389,24975.0],["1985-06-12",3.9044,3.9389,3.8871,3.9044,97875.0],["1985-06-13",3.9389,3.9389,3.9044,3.9216,28125.0],["1985-06-14",3.9216,4.008,3.9216,3.9907,18450.0],["1985-06-17",3.9735,4.0426,3.9735,4.0253,622800.0],["1985-06-18",4.0253,4.1117,4.0253,4.0599,79200.0],["1985-06-19",4.0944,4.0944,4.0426,4.0599,35550.0],["1985-06-20",4.0426,4.0599,3.9044,3.9389,46800.0],["1985-06-21",3.9216,4.1117,3.9216,4.1117,57600.0],["1985-06-24",4.1117,4.1117,4.008,4.008,48825.0],["1985-06-25",4.008,4.0253,4.008,4.008,12825.0],["1985-06-26",3.9735,4.0426,3.9562,4.0253,121275.0],["1985-06-27",4.0426,4.0426,4.008,4.0253,85725.0],["1985-06-28",4.0599,4.0599,4.0253,4.0599,116100.0],["1985-07-01",4.0426,4.0599,3.9907,4.0253,381825.0],["1985-07-02",4.0426,4.0426,4.0253,4.0253,87075.0],["1985-07-03",4.0426,4.0599,4.0426,4.0426,43200.0],["1985-07-05",4.0253,4.0599,4.0253,4.0253,58500.0],["1985-07-08",4.0599,4.0771,4.0253,4.0253,146250.0],["1985-07-09",4.0253,4.0426,4.0253,4.0253,34200.0],["1985-07-10",4.0253,4.0771,4.0253,4.0771,119925.0],["1985-07-11",4.0771,4.0944,4.0426,4.0771,101925.0],["1985-07-12",4.0599,4.0944,4.0253,4.0253,37800.0],["1985-07-15",4.0599,4.0771,4.0253,4.0426,31500.0],["1985-07-16",4.0599,4.0944,4.0426,4.0944,95175.0],["1985-07-17",4.0944,4.129,4.0771,4.1117,51750.0],["1985-07-18",4.0944,4.129,4.0944,4.129,29025.0],["1985-07-19",4.1117,4.2153,4.1117,4.2153,213075.0],["1985-07-22",4.1808,4.1981,4.0944,4.0944,55800.0],["1985-07-23",4.1462,4.1808,4.0599,4.0599,60525.0],["1985-07-24",4.0771,4.1635,4.0771,4.1635,95625.0],["1985-07-25",4.1808,4.1981,4.1462,4.1981,110700.0],["1985-07-26",4.1635,4.2326,4.1635,4.1981,55575.0],["1985-07-29",4.1808,4.1981,4.0771,4.0944,39600.0],["1985-07-30",4.0771,4.1808,4.0771,4.1808,38025.0],["1985-07-31",4.1808,4.2499,4.1117,4.129,90900.0],["1985-08-01",4.1462,4.1981,4.1462,4.1981,106200.0],["1985-08-02",4.1981,4.2153,4.1635,4.1981,157050.0],["1985-08-05",4.1635,4.1808,4.1462,4.1635,10800.0],["1985-08-06",4.1981,4.2153,4.0426,4.0426,40500.0],["1985-08-07",4.008,4.0771,4.008,4.0426,27450.0],["1985-08-08",4.1117,4.2499,4.1117,4.2499,283050.0],["1985-08-09",4.2326,4.3363,4.1808,4.2844,116550.0],["1985-08-12",4.2844,4.319,4.2844,4.2844,87525.0],["1985-08-13",4.2672,4.3017,4.2499,4.2499,205425.0],["1985-08-14",4.2672,4.3708,4.2672,4.3535,88875.0],["1985-08-15",4.3535,4.3535,4.2844,4.3535,75150.0],["1985-08-16",4.3535,4.3535,4.2844,4.2844,41625.0],["1985-08-19",4.2672,4.3363,4.2326,4.2672,49725.0],["1985-08-20",4.3017,4.3017,4.2153,4.2153,220950.0],["1985-08-21",4.2153,4.319,4.2153,4.2844,178650.0],["1985-08-22",4.2844,4.319,4.2844,4.2844,228150.0],["1985-08-23",4.2844,4.2844,4.2326,4.2326,286650.0],["1985-08-26",4.1462,4.2844,4.1462,4.2844,109350.0],["1985-08-27",4.2672,4.3535,4.2499,4.3017,138600.0],["1985-08-28",4.3017,4.3363,4.2844,4.3363,164925.0],["1985-08-29",4.3363,4.4054,4.319,4.4054,241425.0],["1985-08-30",4.4226,4.4745,4.3708,4.4572,110475.0],["1985-09-03",4.4399,4.4399,4.3535,4.3535,94050.0],["1985-09-04",4.3535,4.3535,4.2326,4.2499,19350.0],["1985-09-05",4.2326,4.2499,4.1981,4.2499,98550.0],["1985-09-06",4.2844,4.319,4.2844,4.319,52650.0],["1985-09-09",4.319,4.3708,4.319,4.3708,153450.0],["1985-09-10",4.4358,4.4707,4.3485,4.4358,160650.0],["1985-09-11",4.4358,4.4532,4.4009,4.4532,89775.0],["1985-09-12",4.4707,4.4707,4.3659,4.3834,104400.0],["1985-09-13",4.3659,4.3834,4.1913,4.3485,87975.0],["1985-09-16",4.331,4.331,4.1913,4.3135,65700.0],["1985-09-17",4.2786,4.2961,4.1913,4.2786,145350.0],["1985-09-18",4.2611,4.331,4.1913,4.2611,151875.0],["1985-09-19",4.2437,4.2961,4.2262,4.2961,75375.0],["1985-09-20",4.2786,4.2961,4.2437,4.2437,68625.0],["1985-09-23",4.2437,4.2786,4.2437,4.2611,5625.0],["1985-09-24",4.2786,4.2961,4.2437,4.2437,82125.0],["1985-09-25",4.2262,4.2786,4.2088,4.2611,86625.0],["1985-09-26",4.2612,4.2786,4.2612,4.2786,7650.0],["1985-09-30",4.2437,4.2961,4.2262,4.2611,65925.0],["1985-10-01",4.2262,4.2786,4.2262,4.2611,58725.0],["1985-10-02",4.2786,4.2786,4.0865,4.1214,94500.0],["1985-10-03",4.1214,4.331,4.1214,4.2786,216000.0],["1985-10-04",4.2612,4.2612,4.2437,4.2437,28350.0],["1985-10-07",4.2437,4.2961,4.2262,4.2961,70200.0],["1985-10-08",4.2612,4.2612,4.2437,4.2437,20700.0],["1985-10-09",4.2262,4.2437,4.2262,4.2262,8550.0],["1985-10-10",4.2088,4.2437,4.2088,4.2088,6525.0],["1985-10-11",4.1913,4.1913,4.1214,4.1389,28575.0],["1985-10-14",4.1214,4.1738,4.104,4.1738,74925.0],["1985-10-15",4.1913,4.1913,4.104,4.1564,36900.0],["1985-10-16",4.1738,4.1738,4.1214,4.1564,31500.0],["1985-10-17",4.1389,4.1913,4.104,4.1214,31950.0],["1985-10-18",4.1389,4.1738,4.104,4.1214,40950.0],["1985-10-21",4.1214,4.1738,4.1214,4.1564,18000.0],["1985-10-22",4.1564,4.1564,4.1214,4.1214,29925.0],["1985-10-23",4.1389,4.1738,4.1214,4.1389,32625.0],["1985-10-24",4.1564,4.1564,4.1214,4.1214,23625.0],["1985-10-25",4.1214,4.1913,4.1214,4.1913,35550.0],["1985-10-28",4.1913,4.1913,4.1738,4.1738,11925.0],["1985-10-29",4.1564,4.2088,4.1564,4.1913,58950.0],["1985-10-30",4.1913,4.1913,4.1564,4.1913,72450.0],["1985-10-31",4.1738,4.1913,4.1738,4.1913,16650.0],["1985-11-01",4.2611,4.3135,4.2611,4.3135,181800.0],["1985-11-04",4.3135,4.3135,4.2961,4.2961,8550.0],["1985-11-05",4.331,4.4183,4.331,4.4183,38475.0],["1985-11-06",4.4009,4.5056,4.4009,4.5056,34200.0],["1985-11-07",4.5056,4.593,4.5056,4.5755,26550.0],["1985-11-08",4.5406,4.5755,4.4882,4.4882,34425.0],["1985-11-11",4.4533,4.5406,4.4533,4.5406,19125.0],["1985-11-12",4.5231,4.7501,4.4882,4.6803,127575.0],["1985-11-13",4.7501,4.8025,4.7501,4.7851,95625.0],["1985-11-14",4.7676,4.8898,4.7676,4.8898,49950.0],["1985-11-15",4.8724,5.0296,4.8724,5.0296,89325.0],["1985-11-18",5.0296,5.1343,4.7501,4.7501,333450.0],["1985-11-19",4.7851,4.8374,4.7327,4.7327,50175.0],["1985-11-20",4.7327,4.7501,4.6977,4.7152,96075.0],["1985-11-21",4.7152,4.7152,4.6628,4.6803,22050.0],["1985-11-22",4.6803,4.6803,4.6454,4.6628,14400.0],["1985-11-25",4.6104,4.6104,4.4358,4.4532,24750.0],["1985-11-26",4.5231,4.5231,4.4707,4.5056,33075.0],["1985-11-27",4.5231,4.6628,4.5231,4.6454,40500.0],["1985-11-29",4.6803,4.6977,4.6454,4.6628,26100.0],["1985-12-02",4.6454,4.6628,4.6454,4.6454,26325.0],["1985-12-03",4.6628,4.7327,4.6453,4.7327,33975.0],["1985-12-04",4.6977,4.7501,4.6803,4.6977,70650.0],["1985-12-05",4.7152,4.8549,4.6977,4.7501,108450.0],["1985-12-06",4.7327,4.7327,4.6454,4.6977,33750.0],["1985-12-09",4.7327,4.8025,4.7327,4.7676,45675.0],["1985-12-10",4.8714,4.8714,4.8008,4.8714,83025.0],["1985-12-11",4.8537,4.889,4.8361,4.8361,58275.0],["1985-12-12",4.8361,4.8714,4.8361,4.8537,21150.0],["1985-12-13",4.8714,4.8714,4.8537,4.8714,68850.0],["1985-12-16",4.8361,4.8537,4.7655,4.8537,130275.0],["1985-12-17",4.8714,4.8714,4.8184,4.8184,57375.0],["1985-12-18",4.8008,4.8714,4.8008,4.8714,160650.0],["1985-12-19",4.8714,4.942,4.8714,4.889,70200.0],["1985-12-20",4.889,5.0126,4.8714,4.942,120600.0],["1985-12-23",5.0126,5.0126,4.942,4.942,37350.0],["1985-12-24",4.9243,4.9243,4.8714,4.8714,72900.0],["1985-12-26",4.8537,4.9243,4.8537,4.9243,42975.0],["1985-12-27",4.942,4.9773,4.8361,4.8714,46350.0],["1985-12-30",4.9067,4.9067,4.7302,4.8184,51975.0],["1985-12-31",4.8537,4.889,4.7655,4.7655,41400.0],["1986-01-02",4.7655,4.7655,4.5713,4.6066,54675.0],["1986-01-03",4.6596,4.6949,4.589,4.6243,80325.0],["1986-01-06",4.6243,4.6419,4.589,4.589,27900.0],["1986-01-07",4.6243,4.7302,4.6243,4.6949,47250.0],["1986-01-08",4.6596,4.7655,4.6596,4.7655,52875.0],["1986-01-09",4.7302,4.7655,4.7125,4.7125,142650.0],["1986-01-10",4.7125,4.7831,4.5713,4.6949,212850.0],["1986-01-13",4.6596,4.7125,4.589,4.6772,75150.0],["1986-01-14",4.6772,4.7655,4.6772,4.7655,72450.0],["1986-01-15",4.7655,4.7655,4.6772,4.6772,88200.0],["1986-01-16",4.6596,4.6596,4.5537,4.6419,73575.0],["1986-01-17",4.6596,4.6772,4.5537,4.6066,35325.0],["1986-01-20",4.6243,4.6243,4.5713,4.6066,29925.0],["1986-01-21",4.5713,4.6419,4.5007,4.536,48600.0],["1986-01-22",4.536,4.589,4.5184,4.5184,62775.0],["1986-01-23",4.536,4.536,4.4654,4.4654,20475.0],["1986-01-24",4.4654,4.5184,4.4478,4.4831,24075.0],["1986-01-27",4.4478,4.589,4.4301,4.589,44100.0],["1986-01-28",4.5713,4.5713,4.4654,4.5184,85275.0],["1986-01-29",4.536,4.536,4.4478,4.4831,101250.0],["1986-01-30",4.5537,4.6596,4.5537,4.589,205650.0],["1986-01-31",4.6243,4.8537,4.6243,4.8184,84600.0],["1986-02-03",4.8008,4.8714,4.8008,4.8184,45225.0],["1986-02-04",4.8537,4.9243,4.8184,4.9243,43425.0],["1986-02-05",4.9243,4.942,4.9243,4.942,25200.0],["1986-02-06",4.9243,4.9773,4.9067,4.9243,75150.0],["1986-02-07",4.9067,4.942,4.8714,4.9243,34200.0],["1986-02-10",4.9243,4.9773,4.9067,4.9773,36225.0],["1986-02-11",5.0302,5.0302,4.9243,4.9243,262125.0],["1986-02-12",4.9596,5.0479,4.9596,5.0302,136350.0],["1986-02-13",5.0126,5.0126,4.9067,4.9067,33750.0],["1986-02-14",4.9067,4.9949,4.9067,4.9243,56025.0],["1986-02-18",4.942,4.9949,4.942,4.9949,18000.0],["1986-02-19",4.9773,4.9773,4.9067,4.942,25650.0],["1986-02-20",4.9067,4.9949,4.889,4.942,42750.0],["1986-02-21",4.9773,4.9949,4.889,4.942,97875.0],["1986-02-24",4.942,4.9773,4.889,4.9773,85050.0],["1986-02-25",4.9773,5.0126,4.9773,4.9949,198000.0],["1986-02-26",4.9773,5.0655,4.9773,5.0655,25875.0],["1986-02-27",5.0832,5.1891,5.0302,5.1891,97200.0],["1986-02-28",5.1714,5.1891,5.0832,5.0832,41400.0],["1986-03-03",5.1008,5.1185,5.0302,5.0479,45225.0],["1986-03-04",5.0479,5.1008,5.0302,5.0655,42525.0],["1986-03-05",5.0302,5.1891,5.0126,5.1891,26775.0],["1986-03-06",5.1891,5.3126,5.1891,5.2597,49050.0],["1986-03-07",5.3303,5.4185,5.3303,5.3656,92250.0],["1986-03-10",5.3656,5.3656,5.1891,5.1891,81900.0],["1986-03-11",5.4008,5.4008,5.2226,5.4008,53775.0],["1986-03-12",5.4008,5.4008,5.2939,5.2939,163575.0],["1986-03-13",5.3295,5.3652,5.3117,5.3474,171000.0],["1986-03-14",5.3474,5.383,5.3117,5.383,555300.0],["1986-03-17",5.3474,5.4008,5.3117,5.3117,148500.0],["1986-03-18",5.3474,5.383,5.2939,5.383,159525.0],["1986-03-19",5.4008,5.4543,5.4008,5.4008,330300.0],["1986-03-20",5.4187,5.49,5.4187,5.4365,328050.0],["1986-03-21",5.4721,5.6326,5.4543,5.4543,146025.0],["1986-03-24",5.4187,5.5434,5.4187,5.5078,296550.0],["1986-03-25",5.4721,5.5791,5.4721,5.5791,31500.0],["1986-03-26",5.5434,5.7217,5.5434,5.7039,239625.0],["1986-03-27",5.686,5.7395,5.686,5.7217,93375.0],["1986-03-31",5.7217,5.7217,5.6682,5.686,69750.0],["1986-04-01",5.6682,5.686,5.6326,5.6504,234000.0],["1986-04-02",5.6326,5.6682,5.6147,5.6147,266850.0],["1986-04-03",5.6504,5.6682,5.5791,5.5791,92475.0],["1986-04-04",5.5791,5.5791,5.3117,5.383,155475.0],["1986-04-07",5.4187,5.4187,5.383,5.4008,63000.0],["1986-04-08",5.4187,5.6682,5.4187,5.6682,258300.0],["1986-04-09",5.686,5.7217,5.5969,5.6326,160425.0],["1986-04-10",5.6504,5.7217,5.6504,5.6682,203625.0],["1986-04-11",5.6682,5.7751,5.6682,5.7573,91350.0],["1986-04-14",5.793,5.9177,5.793,5.9177,88650.0],["1986-04-15",5.8821,6.0603,5.8821,6.0425,86400.0],["1986-04-16",6.0069,6.1851,6.0069,6.1673,406575.0],["1986-04-17",6.1316,6.1673,6.1316,6.1673,54450.0],["1986-04-18",6.096,6.096,5.9177,6.0069,37575.0],["1986-04-21",6.0425,6.0425,5.9534,6.0247,40050.0],["1986-04-22",6.0069,6.0247,5.8821,5.8999,103050.0],["1986-04-23",5.8999,5.8999,5.6504,5.7039,54900.0],["1986-04-24",5.686,5.7395,5.686,5.7039,44775.0],["1986-04-25",5.686,5.8108,5.686,5.7039,66825.0],["1986-04-28",5.7395,5.8643,5.7217,5.8643,35775.0],["1986-04-29",5.8286,5.8464,5.7039,5.7039,22500.0],["1986-04-30",5.7038,5.7395,5.5791,5.5969,35775.0],["1986-05-01",5.5969,5.5969,5.5791,5.5791,79650.0],["1986-05-02",5.5969,5.7217,5.5969,5.6682,57150.0],["1986-05-05",5.686,5.8108,5.686,5.8108,89100.0],["1986-05-06",5.7751,5.793,5.7573,5.7573,69975.0],["1986-05-07",5.7217,5.7573,5.7038,5.7395,20475.0],["1986-05-08",5.7751,5.9712,5.7751,5.8286,201600.0],["1986-05-09",5.793,5.8108,5.7573,5.7573,37125.0],["1986-05-12",5.7573,5.9177,5.7573,5.8821,70650.0],["1986-05-13",5.8821,5.8999,5.8464,5.8464,74925.0],["1986-05-14",5.8464,5.8464,5.7039,5.7751,29925.0],["1986-05-15",5.8108,5.8108,5.7751,5.8108,65700.0],["1986-05-16",5.8108,5.989,5.8108,5.989,50850.0],["1986-05-19",5.989,5.989,5.8108,5.8464,75150.0],["1986-05-20",5.8464,5.9534,5.8464,5.9177,61875.0],["1986-05-21",5.8999,5.9356,5.8999,5.9177,25200.0],["1986-05-22",5.9356,6.0425,5.9356,6.0247,66825.0],["1986-05-23",6.0069,6.0247,6.0069,6.0247,23400.0],["1986-05-27",6.0247,6.0247,5.9356,5.989,42750.0],["1986-05-28",5.989,5.989,5.8108,5.8821,156825.0],["1986-05-29",5.9177,6.0603,5.9177,6.0247,93150.0],["1986-05-30",6.0247,6.0425,5.7573,5.7573,355275.0],["1986-06-02",5.7751,5.8464,5.7039,5.7039,65475.0],["1986-06-03",5.7039,5.7039,5.5613,5.5613,133875.0],["1986-06-04",5.5256,5.5613,5.4008,5.4187,50850.0],["1986-06-05",5.4187,5.6682,5.4187,5.6326,72900.0],["1986-06-06",5.5969,5.7038,5.5969,5.5969,56475.0],["1986-06-09",5.5969,5.6504,5.5434,5.5434,49725.0],["1986-06-10",5.5413,5.5593,5.5413,5.5413,13275.0],["1986-06-11",5.5593,5.5593,5.5413,5.5413,18000.0],["1986-06-12",5.8291,5.8291,5.7392,5.7392,138825.0],["1986-06-13",5.7392,5.7572,5.7212,5.7212,33975.0],["1986-06-16",5.7212,5.7392,5.5952,5.5952,225450.0],["1986-06-17",5.5593,5.5593,5.3973,5.3973,26775.0],["1986-06-18",5.3973,5.3973,5.2894,5.3973,58950.0],["1986-06-19",5.3614,5.6132,5.3614,5.5053,92250.0],["1986-06-20",5.5233,5.6492,5.5233,5.6492,57825.0],["1986-06-23",5.6132,5.7212,5.6132,5.6672,169875.0],["1986-06-24",5.6852,5.7392,5.6672,5.6672,85500.0],["1986-06-25",5.7032,5.7392,5.7032,5.7032,141750.0],["1986-06-26",5.6852,5.7032,5.6672,5.6852,86400.0],["1986-06-27",5.7212,5.7212,5.6492,5.6492,14625.0],["1986-06-30",5.6672,5.6672,5.4873,5.4873,93375.0],["1986-07-01",5.4693,5.6132,5.4693,5.5773,205650.0],["1986-07-02",5.5773,5.7032,5.5773,5.6312,263475.0],["1986-07-03",5.6492,5.7572,5.6492,5.6852,203625.0],["1986-07-07",5.6852,5.7032,5.6132,5.6132,74700.0],["1986-07-08",5.6132,5.6492,5.5593,5.6132,135675.0],["1986-07-09",5.6132,5.6132,5.5773,5.5952,68175.0],["1986-07-10",5.5773,5.5952,5.5053,5.5773,199575.0],["1986-07-11",5.5413,5.5413,5.2714,5.3614,89775.0],["1986-07-14",5.3793,5.3793,5.1814,5.1814,32850.0],["1986-07-15",5.1455,5.1455,4.8576,4.9476,254700.0],["1986-07-16",5.0195,5.0915,5.0195,5.0555,49950.0],["1986-07-17",5.0375,5.1275,5.0375,5.1275,59400.0],["1986-07-18",5.1455,5.2174,5.1455,5.1814,24750.0],["1986-07-21",5.2174,5.3074,5.2174,5.3074,44775.0],["1986-07-22",5.3254,5.4693,5.3254,5.4693,51975.0],["1986-07-23",5.5053,5.5773,5.4873,5.4873,59175.0],["1986-07-24",5.4873,5.5593,5.4873,5.5053,34425.0],["1986-07-25",5.4873,5.5413,5.4693,5.5053,157050.0],["1986-07-28",5.5053,5.5053,5.3614,5.4693,310500.0],["1986-07-29",5.4333,5.4513,5.3973,5.3973,98100.0],["1986-07-30",5.4153,5.4513,5.3973,5.3973,50625.0],["1986-07-31",5.3793,5.4513,5.3793,5.4153,18225.0],["1986-08-01",5.3793,5.4693,5.3793,5.4153,38700.0],["1986-08-04",5.3973,5.4513,5.3793,5.3973,20925.0],["1986-08-05",5.4333,5.4333,5.3793,5.3973,35100.0],["1986-08-06",5.3793,5.4333,5.3254,5.3793,140625.0],["1986-08-07",5.3434,5.3434,5.2534,5.2714,9450.0],["1986-08-08",5.2714,5.3074,5.1275,5.1814,33525.0],["1986-08-11",5.1455,5.2714,5.1455,5.1635,41400.0],["1986-08-12",5.1455,5.2174,5.1275,5.2174,195075.0],["1986-08-13",5.2354,5.3973,5.2174,5.2894,120600.0],["1986-08-14",5.2534,5.2534,5.1814,5.1814,15975.0],["1986-08-15",5.1994,5.1994,5.1455,5.1635,109575.0],["1986-08-18",5.1635,5.1635,5.1095,5.1275,13500.0],["1986-08-19",5.1635,5.1635,5.0375,5.1095,78300.0],["1986-08-20",5.0915,5.1095,4.9835,5.0735,101925.0],["1986-08-21",5.0735,5.0915,5.0375,5.0375,264150.0],["1986-08-22",5.0375,5.0915,5.0375,5.0375,157950.0],["1986-08-25",5.0375,5.0555,5.0375,5.0375,90000.0],["1986-08-26",5.0375,5.2174,5.0375,5.0555,90450.0],["1986-08-27",5.0915,5.0915,5.0555,5.0555,171900.0],["1986-08-28",5.0915,5.1455,5.0555,5.1455,27225.0],["1986-08-29",5.1455,5.1455,5.0555,5.0555,392625.0],["1986-09-02",5.0375,5.0375,4.8396,4.8756,185850.0],["1986-09-03",4.8756,5.0375,4.8576,5.0375,47250.0],["1986-09-04",5.0015,5.1814,5.0015,5.1455,62550.0],["1986-09-05",5.1095,5.3793,5.1095,5.1275,120150.0],["1986-09-08",5.1095,5.1994,5.1095,5.1814,47475.0],["1986-09-09",5.1247,5.2156,5.1247,5.1611,107100.0],["1986-09-10",5.1429,5.1974,5.1429,5.1611,53325.0],["1986-09-11",5.1611,5.1611,4.943,4.9794,215100.0],["1986-09-12",4.9612,4.9612,4.525,4.7068,73800.0],["1986-09-15",4.6341,4.6704,4.6159,4.6523,86850.0],["1986-09-16",4.6523,4.6704,4.6523,4.6523,63000.0],["1986-09-17",4.6523,4.6704,4.6523,4.6523,33300.0],["1986-09-18",4.6523,4.6704,4.6523,4.6523,64350.0],["1986-09-19",4.6523,4.7613,4.6523,4.7068,65700.0],["1986-09-22",4.6704,4.6704,4.6523,4.6704,29025.0],["1986-09-23",4.6523,4.7068,4.6341,4.6341,99675.0],["1986-09-24",4.6341,4.6886,4.6159,4.6341,69975.0],["1986-09-25",4.6341,4.6704,4.6159,4.6159,52650.0],["1986-09-26",4.6341,4.6341,4.6159,4.6159,7650.0],["1986-09-29",4.6159,4.6341,4.525,4.5432,38025.0],["1986-09-30",4.5069,4.5432,4.5069,4.525,34200.0],["1986-10-01",4.5432,4.6159,4.5432,4.5432,27450.0],["1986-10-02",4.5614,4.6886,4.5614,4.6886,176400.0],["1986-10-03",4.7249,4.8522,4.7249,4.7249,80550.0],["1986-10-06",4.6886,4.7431,4.6704,4.7068,28125.0],["1986-10-07",4.6704,4.6886,4.6159,4.6523,34425.0],["1986-10-08",4.6523,4.7795,4.6523,4.7249,24525.0],["1986-10-09",4.7249,4.7976,4.6523,4.6523,117225.0],["1986-10-10",4.7068,4.7613,4.6886,4.6886,66600.0],["1986-10-13",4.6704,4.6886,4.6704,4.6886,6525.0],["1986-10-14",4.6704,4.7249,4.6704,4.7068,18450.0],["1986-10-15",4.7068,4.7431,4.6886,4.7249,49275.0],["1986-10-16",4.7249,4.7431,4.7068,4.7249,17775.0],["1986-10-17",4.7068,4.7431,4.6704,4.7249,106650.0],["1986-10-20",4.6886,4.6886,4.6704,4.6886,20025.0],["1986-10-21",4.7068,4.7613,4.6704,4.6886,189450.0],["1986-10-22",4.6886,4.7068,4.6341,4.6341,49500.0],["1986-10-23",4.6704,4.7613,4.6523,4.7613,137250.0],["1986-10-24",4.7976,4.7976,4.6886,4.6886,12600.0],["1986-10-27",4.7068,4.7068,4.6523,4.7068,66150.0],["1986-10-28",4.6886,4.834,4.6886,4.7613,108450.0],["1986-10-29",4.7613,4.7795,4.6886,4.7795,68400.0],["1986-10-30",4.7795,4.7795,4.7068,4.7613,24750.0],["1986-10-31",4.7431,4.7795,4.7068,4.7249,35100.0],["1986-11-03",4.7613,4.8158,4.7249,4.8158,145800.0],["1986-11-04",4.8522,4.9067,4.7249,4.7249,108225.0],["1986-11-05",4.7249,4.8885,4.7249,4.8885,118125.0],["1986-11-06",4.943,4.943,4.8158,4.943,47250.0],["1986-11-07",4.9067,4.9248,4.834,4.8885,46125.0],["1986-11-10",4.8703,4.943,4.834,4.943,22275.0],["1986-11-11",4.9975,5.0702,4.9975,5.0157,18225.0],["1986-11-12",5.0339,5.0339,4.9794,4.9794,18225.0],["1986-11-13",4.9794,5.0157,4.9794,4.9794,30600.0],["1986-11-14",4.943,5.0157,4.9248,5.0157,71775.0],["1986-11-17",4.9794,5.0339,4.943,4.9612,100350.0],["1986-11-18",4.943,4.9612,4.9067,4.9612,117675.0],["1986-11-19",4.8885,4.943,4.834,4.9248,195975.0],["1986-11-20",4.943,4.9612,4.9067,4.9612,67500.0],["1986-11-21",4.9612,5.0157,4.943,4.9975,52200.0],["1986-11-24",4.9975,5.0702,4.9794,4.9975,70425.0],["1986-11-25",4.9794,5.0339,4.943,5.0339,34650.0],["1986-11-26",4.9975,5.0157,4.943,5.0157,114750.0],["1986-11-28",5.0339,5.0521,4.9794,5.0157,42525.0],["1986-12-01",5.0339,5.0339,4.943,5.0157,55350.0],["1986-12-02",5.0157,5.0702,4.9975,5.0157,73800.0],["1986-12-03",5.0157,5.0702,4.9794,5.0702,88875.0],["1986-12-04",5.0339,5.1611,5.0157,5.1066,72900.0],["1986-12-05",5.1066,5.1611,5.0339,5.1429,48150.0],["1986-12-08",5.1066,5.1974,5.0521,5.1974,78300.0],["1986-12-09",5.1423,5.2158,5.0872,5.1423,139950.0],["1986-12-10",5.124,5.2158,5.124,5.1423,154350.0],["1986-12-11",5.1423,5.1423,5.0689,5.1056,105525.0],["1986-12-12",5.0872,5.124,5.0689,5.1056,61650.0],["1986-12-15",5.0872,5.124,5.0689,5.0872,40725.0],["1986-12-16",5.0872,5.124,5.0689,5.1056,52650.0],["1986-12-17",5.0872,5.124,5.0872,5.0872,72450.0],["1986-12-18",5.0872,5.1056,5.0689,5.0872,44325.0],["1986-12-19",5.0689,5.124,5.0689,5.0872,186525.0],["1986-12-22",5.0689,5.124,5.0689,5.1056,123300.0],["1986-12-23",5.0689,5.124,4.9954,5.0872,182925.0],["1986-12-24",5.0872,5.124,4.9954,5.0138,26775.0],["1986-12-26",5.0138,5.0505,5.0138,5.0138,11250.0],["1986-12-29",5.0322,5.0872,5.0322,5.0505,28575.0],["1986-12-30",5.0505,5.1056,5.0505,5.0505,86400.0],["1986-12-31",5.0505,5.124,5.0505,5.0689,43875.0],["1987-01-02",5.0689,5.1791,5.0689,5.1791,30375.0],["1987-01-05",5.2158,5.3995,5.2158,5.3995,90225.0],["1987-01-06",5.4178,5.4729,5.3811,5.3995,29250.0],["1987-01-07",5.3995,5.4178,5.2709,5.326,10350.0],["1987-01-08",5.3444,5.3444,5.1791,5.2525,54225.0],["1987-01-09",5.2893,5.2893,5.1974,5.2525,29925.0],["1987-01-12",5.2893,5.3995,5.2893,5.3995,16650.0],["1987-01-13",5.3995,5.3995,5.326,5.326,27000.0],["1987-01-14",5.3444,5.3444,5.3076,5.3076,35100.0],["1987-01-15",5.3076,5.4362,5.2893,5.4362,28800.0],["1987-01-16",5.4729,5.5647,5.4362,5.5464,42525.0],["1987-01-19",5.5097,5.5097,5.4362,5.5097,22275.0],["1987-01-20",5.4913,5.5464,5.3995,5.4362,35550.0],["1987-01-21",5.4362,5.6198,5.3995,5.4362,35775.0],["1987-01-22",5.4178,5.6933,5.4178,5.6933,58950.0],["1987-01-23",5.6566,6.0055,5.6566,5.73,124875.0],["1987-01-26",5.7668,5.7668,5.6015,5.6566,37800.0],["1987-01-27",5.6566,5.7851,5.6566,5.6566,52650.0],["1987-01-28",5.6566,5.7117,5.5647,5.5647,40725.0],["1987-01-29",5.5831,5.6566,5.4729,5.5464,45450.0],["1987-01-30",5.5831,5.5831,5.3995,5.4362,26325.0],["1987-02-02",5.4362,5.4362,5.3444,5.3627,44775.0],["1987-02-03",5.3627,5.4362,5.326,5.3627,193725.0],["1987-02-04",5.4178,5.5831,5.3627,5.528,33750.0],["1987-02-05",5.5648,5.6382,5.4913,5.5097,110700.0],["1987-02-06",5.5464,5.6198,5.5464,5.6015,77400.0],["1987-02-09",5.528,5.6933,5.5097,5.6933,121275.0],["1987-02-10",5.6749,5.73,5.6015,5.6933,35550.0],["1987-02-11",5.6749,5.73,5.6566,5.6749,146025.0],["1987-02-12",5.6749,5.7117,5.4362,5.4362,39600.0],["1987-02-13",5.4362,5.73,5.3995,5.73,83700.0],["1987-02-17",5.7117,5.8035,5.6933,5.7668,32400.0],["1987-02-18",5.8035,5.8402,5.6933,5.73,44325.0],["1987-02-19",5.7668,5.9137,5.73,5.9137,76725.0],["1987-02-20",5.877,5.8953,5.7851,5.8035,56475.0],["1987-02-23",5.8402,5.8586,5.73,5.8402,32175.0],["1987-02-24",5.8035,5.8586,5.8035,5.8586,42075.0],["1987-02-25",5.8586,5.8586,5.7668,5.8035,75150.0],["1987-02-26",5.8035,5.8219,5.73,5.8219,44325.0],["1987-02-27",5.8219,5.8219,5.7484,5.7851,45675.0],["1987-03-02",5.7851,5.7851,5.6566,5.7117,25650.0],["1987-03-03",5.73,5.73,5.5464,5.6015,22275.0],["1987-03-04",5.5831,5.73,5.528,5.7117,79425.0],["1987-03-05",5.6933,5.7117,5.6382,5.7117,49500.0],["1987-03-06",5.73,5.8219,5.6749,5.8035,49725.0],["1987-03-09",5.8402,5.9137,5.7668,5.9137,88200.0],["1987-03-10",5.8395,5.8952,5.8395,5.8581,102375.0],["1987-03-11",5.8395,5.8581,5.7283,5.821,52875.0],["1987-03-12",5.8025,5.821,5.7283,5.7283,38700.0],["1987-03-13",5.7098,5.7098,5.5985,5.5985,70200.0],["1987-03-16",5.6356,5.6356,5.5429,5.5615,22725.0],["1987-03-17",5.5429,5.5985,5.5429,5.5985,126225.0],["1987-03-18",5.5985,5.6912,5.58,5.6356,73125.0],["1987-03-19",5.6171,5.8025,5.5985,5.7283,49725.0],["1987-03-20",5.7654,5.8952,5.7654,5.8952,70875.0],["1987-03-23",5.8395,5.9137,5.8395,5.9137,72000.0],["1987-03-24",5.9137,5.9322,5.8581,5.8581,54450.0],["1987-03-25",5.8395,5.9322,5.8395,5.9322,80325.0],["1987-03-26",5.9322,5.9322,5.821,5.821,45675.0],["1987-03-27",5.8581,5.8581,5.6727,5.7098,21600.0],["1987-03-30",5.7098,5.7098,5.6542,5.6912,38925.0],["1987-03-31",5.6912,5.7283,5.6912,5.7098,87075.0],["1987-04-01",5.7098,5.7283,5.6727,5.7098,47925.0],["1987-04-02",5.7839,5.8025,5.7098,5.7468,36450.0],["1987-04-03",5.7468,5.8952,5.7098,5.8952,26550.0],["1987-04-06",5.8952,5.9137,5.821,5.8395,38250.0],["1987-04-07",5.8766,5.9137,5.7839,5.7839,25200.0],["1987-04-08",5.7469,5.8766,5.7469,5.7654,159525.0],["1987-04-09",5.7654,5.7839,5.7098,5.7468,116550.0],["1987-04-10",5.7839,5.821,5.7469,5.7839,72225.0],["1987-04-13",5.7839,5.8025,5.7283,5.7283,53775.0],["1987-04-14",5.7098,5.7098,5.4317,5.4317,92700.0],["1987-04-15",5.4688,5.5615,5.4317,5.4502,119025.0],["1987-04-16",5.4873,5.6542,5.4873,5.6356,74925.0],["1987-04-20",5.6356,5.6356,5.5615,5.5985,43425.0],["1987-04-21",5.6356,5.7839,5.58,5.7839,143550.0],["1987-04-22",5.7468,5.7654,5.58,5.6171,73125.0],["1987-04-23",5.6171,5.6912,5.5429,5.6542,50400.0],["1987-04-24",5.6356,5.6356,5.5429,5.6356,126900.0],["1987-04-27",5.5985,5.8581,5.4873,5.7839,88875.0],["1987-04-28",5.7839,5.8581,5.7098,5.7098,94950.0],["1987-04-29",5.6727,5.6912,5.6356,5.6356,21600.0],["1987-04-30",5.6727,5.8395,5.6727,5.821,77175.0],["1987-05-01",5.8025,5.8581,5.7839,5.7839,20925.0],["1987-05-04",5.8025,5.9137,5.7839,5.8766,27225.0],["1987-05-05",5.8395,5.9137,5.8395,5.9137,25200.0],["1987-05-06",5.9137,5.9137,5.821,5.8395,33075.0],["1987-05-07",5.8766,5.8952,5.8025,5.821,28350.0],["1987-05-08",5.8395,5.8395,5.6912,5.7468,18000.0],["1987-05-11",5.7839,5.9322,5.7839,5.7839,45450.0],["1987-05-12",5.7839,5.8395,5.7654,5.8395,32175.0],["1987-05-13",5.8025,5.8025,5.7283,5.7839,17550.0],["1987-05-14",5.7839,5.7839,5.7469,5.7654,88875.0],["1987-05-15",5.7283,5.7283,5.6727,5.6912,23850.0],["1987-05-18",5.6727,5.7654,5.5059,5.7468,60750.0],["1987-05-19",5.7283,5.7283,5.58,5.6171,73125.0],["1987-05-20",5.58,5.58,5.4502,5.4502,41175.0],["1987-05-21",5.4688,5.4873,5.4132,5.4132,65925.0],["1987-05-22",5.4317,5.4873,5.4132,5.4873,42975.0],["1987-05-26",5.5244,5.6356,5.5244,5.6356,18900.0],["1987-05-27",5.6171,5.7283,5.6171,5.7283,79875.0],["1987-05-28",5.7283,5.7283,5.6727,5.6727,30825.0],["1987-05-29",5.7283,5.7654,5.5985,5.5985,173475.0],["1987-06-01",5.6356,5.6356,5.5615,5.5985,17100.0],["1987-06-02",5.6356,5.7098,5.5429,5.6171,46125.0],["1987-06-03",5.6356,5.7098,5.6356,5.6912,51975.0],["1987-06-04",5.6912,5.6912,5.6356,5.6912,46575.0],["1987-06-05",5.821,5.8766,5.7468,5.7468,135225.0],["1987-06-08",5.7654,5.8395,5.7283,5.8025,15975.0],["1987-06-09",5.8399,5.8586,5.8025,5.8399,29025.0],["1987-06-10",5.8212,5.9335,5.8212,5.8773,129825.0],["1987-06-11",5.9148,5.9522,5.9148,5.9522,28350.0],["1987-06-12",5.9896,6.1207,5.9896,6.1207,34650.0],["1987-06-15",6.1394,6.4014,6.1394,6.364,233100.0],["1987-06-16",6.364,6.4014,6.3266,6.3827,79650.0],["1987-06-17",6.3827,6.4014,6.3266,6.3453,57600.0],["1987-06-18",6.3266,6.6073,6.3266,6.5886,92475.0],["1987-06-19",6.5512,6.626,6.5137,6.6073,98100.0],["1987-06-22",6.6073,6.626,6.6073,6.626,121050.0],["1987-06-23",6.626,6.626,6.5512,6.5886,87075.0],["1987-06-24",6.5886,6.626,6.5699,6.5886,65700.0],["1987-06-25",6.5886,6.626,6.5886,6.626,67500.0],["1987-06-26",6.5886,6.5886,6.495,6.5325,35100.0],["1987-06-29",6.5699,6.626,6.5699,6.626,28575.0],["1987-06-30",6.6073,6.6073,6.3827,6.4014,38475.0],["1987-07-01",6.4014,6.4763,6.3078,6.3078,28575.0],["1987-07-02",6.3453,6.3453,6.1768,6.2517,70650.0],["1987-07-06",6.3266,6.4763,6.3078,6.4763,33975.0],["1987-07-07",6.4763,6.4763,6.364,6.3827,69975.0],["1987-07-08",6.3827,6.3827,6.3266,6.364,26325.0],["1987-07-09",6.4014,6.5512,6.3827,6.5137,40050.0],["1987-07-10",6.4576,6.4763,6.4389,6.4576,38025.0],["1987-07-13",6.495,6.5137,6.4201,6.4576,30600.0],["1987-07-14",6.4389,6.495,6.4389,6.4763,18225.0],["1987-07-15",6.495,6.5325,6.4576,6.5325,20250.0],["1987-07-16",6.5699,6.5699,6.5137,6.5137,189450.0],["1987-07-17",6.5512,6.5512,6.4389,6.5512,52200.0],["1987-07-20",6.5137,6.5137,6.3266,6.3266,19575.0],["1987-07-21",6.2891,6.4763,6.2704,6.4763,38025.0],["1987-07-22",6.4389,6.4389,6.364,6.4201,17100.0],["1987-07-23",6.4389,6.4389,6.3078,6.3078,10575.0],["1987-07-24",6.2891,6.4014,6.2891,6.4014,19125.0],["1987-07-27",6.4389,6.4389,6.364,6.364,11025.0],["1987-07-28",6.4014,6.4014,6.2891,6.3078,40500.0],["1987-07-29",6.2891,6.4389,6.2891,6.4389,21600.0],["1987-07-30",6.4389,6.4389,6.4014,6.4389,13725.0],["1987-07-31",6.4389,6.4389,6.4014,6.4014,85500.0],["1987-08-03",6.364,6.4389,6.364,6.364,75825.0],["1987-08-04",6.4201,6.4389,6.364,6.4014,36000.0],["1987-08-05",6.4389,6.4763,6.4201,6.4201,84150.0],["1987-08-06",6.4201,6.4763,6.4201,6.4389,13950.0],["1987-08-07",6.4389,6.4763,6.4389,6.4763,110025.0],["1987-08-10",6.495,6.5137,6.4763,6.5137,21150.0],["1987-08-11",6.495,6.5137,6.495,6.5137,139725.0],["1987-08-12",6.5137,6.5137,6.4763,6.495,96975.0],["1987-08-13",6.4763,6.5137,6.4763,6.5137,32400.0],["1987-08-14",6.4763,6.5137,6.4576,6.495,59625.0],["1987-08-17",6.4763,6.5699,6.4763,6.5699,39375.0],["1987-08-18",6.5699,6.5699,6.5137,6.5512,105300.0],["1987-08-19",6.5325,6.5512,6.5137,6.5137,15750.0],["1987-08-20",6.5325,6.5512,6.5137,6.5512,51975.0],["1987-08-21",6.5512,6.5512,6.5325,6.5512,17550.0],["1987-08-24",6.5512,6.5512,6.495,6.5325,28800.0],["1987-08-25",6.5137,6.5512,6.5137,6.5512,20475.0],["1987-08-26",6.5512,6.5512,6.495,6.5325,25200.0],["1987-08-27",6.5137,6.5512,6.4763,6.5137,126450.0],["1987-08-28",6.4576,6.4763,6.4014,6.4014,35775.0],["1987-08-31",6.3827,6.5137,6.3827,6.495,66375.0],["1987-09-01",6.495,6.5137,6.3827,6.3827,29700.0],["1987-09-02",6.4014,6.4014,6.1394,6.2143,61425.0],["1987-09-03",6.233,6.233,6.1207,6.1581,25875.0],["1987-09-04",6.1394,6.2143,6.1394,6.1394,30150.0],["1987-09-08",6.1772,6.1772,6.026,6.1772,57825.0],["1987-09-09",6.1394,6.1961,6.0827,6.0827,24300.0],["1987-09-10",6.0449,6.0449,5.9883,6.0072,66375.0],["1987-09-11",6.0449,6.1205,6.0449,6.1205,8325.0],["1987-09-14",6.1205,6.1961,6.1205,6.1772,47700.0],["1987-09-15",6.1583,6.1961,6.0827,6.1583,51750.0],["1987-09-16",6.1583,6.1772,6.1016,6.1016,23400.0],["1987-09-17",6.1205,6.1205,6.0071,6.026,61650.0],["1987-09-18",6.026,6.026,5.9694,5.9694,48825.0],["1987-09-21",5.9694,6.0071,5.9316,5.9316,22275.0],["1987-09-22",5.9505,5.9505,5.8938,5.9505,35100.0],["1987-09-23",5.9505,6.0071,5.8938,5.8938,54900.0],["1987-09-24",5.9316,5.9694,5.9316,5.9316,20025.0],["1987-09-25",5.9505,5.9694,5.9316,5.9316,42975.0],["1987-09-28",5.9694,6.0449,5.9694,5.9694,25200.0],["1987-09-29",6.0071,6.2716,6.0071,6.1205,155925.0],["1987-09-30",6.1205,6.3283,6.1016,6.2905,118575.0],["1987-10-01",6.3283,6.4605,6.3283,6.4416,104400.0],["1987-10-02",6.4794,6.5739,6.4416,6.4605,53550.0],["1987-10-05",6.4983,6.4983,6.4227,6.4227,13950.0],["1987-10-06",6.4227,6.4416,6.1394,6.1583,47700.0],["1987-10-07",6.1772,6.1961,6.1583,6.1961,45675.0],["1987-10-08",6.1772,6.2338,6.1394,6.1394,48375.0],["1987-10-09",6.1016,6.1961,6.1016,6.1583,80775.0],["1987-10-12",6.1205,6.1394,6.0827,6.0827,23400.0],["1987-10-13",6.0827,6.1394,6.0072,6.0072,48150.0],["1987-10-14",6.0071,6.0071,5.8938,5.8938,76275.0],["1987-10-15",5.8938,5.9127,5.7427,5.7994,82125.0],["1987-10-16",5.7994,5.8182,5.516,5.516,76950.0],["1987-10-19",5.4782,5.4782,4.4581,4.4581,148500.0],["1987-10-20",4.4959,4.6848,4.2314,4.307,146700.0],["1987-10-21",4.3826,4.7226,4.3826,4.6093,81225.0],["1987-10-22",4.5337,4.5715,4.4959,4.5148,111375.0],["1987-10-23",4.477,4.5526,4.3826,4.4959,49050.0],["1987-10-26",4.4959,4.4959,4.2881,4.2881,62325.0],["1987-10-27",4.3259,4.3448,4.2503,4.2692,29025.0],["1987-10-28",4.2692,4.2692,4.0237,4.0614,90000.0],["1987-10-29",4.0992,4.1181,4.0614,4.0803,262125.0],["1987-10-30",4.1181,4.2881,4.1181,4.1748,219825.0],["1987-11-02",4.2126,4.4015,4.2126,4.3826,147150.0],["1987-11-03",4.3826,4.5337,4.3826,4.5337,154350.0],["1987-11-04",4.5337,4.6659,4.5148,4.6281,52425.0],["1987-11-05",4.5337,4.9682,4.5337,4.9493,173700.0],["1987-11-06",4.8737,5.0248,4.8548,4.9871,198675.0],["1987-11-09",4.9682,4.9871,4.7982,4.8171,41400.0],["1987-11-10",4.7793,4.7982,4.5337,4.5337,47925.0],["1987-11-11",4.5715,4.647,4.5715,4.647,42300.0],["1987-11-12",4.6848,4.7982,4.6848,4.7415,41850.0],["1987-11-13",4.7037,4.7226,4.6659,4.6659,223875.0],["1987-11-16",4.6282,4.647,4.5715,4.5904,38700.0],["1987-11-17",4.5715,4.5715,4.4581,4.477,31950.0],["1987-11-18",4.5148,4.6093,4.4959,4.6093,90225.0],["1987-11-19",4.6093,4.6093,4.3259,4.3259,62550.0],["1987-11-20",4.3448,4.4204,4.3259,4.3826,38475.0],["1987-11-23",4.4015,4.5148,4.3826,4.5148,24300.0],["1987-11-24",4.5337,4.5337,4.4959,4.5337,76500.0],["1987-11-25",4.4959,4.5904,4.4959,4.5904,36900.0],["1987-11-27",4.5715,4.5715,4.5337,4.5337,31725.0],["1987-11-30",4.5148,4.5148,4.477,4.5148,31950.0],["1987-12-01",4.477,4.5715,4.477,4.4959,91575.0],["1987-12-02",4.4581,4.477,4.4015,4.4392,46125.0],["1987-12-03",4.477,4.477,4.3826,4.4204,89325.0],["1987-12-04",4.3826,4.3826,4.2692,4.3259,36450.0],["1987-12-07",4.3637,4.4392,4.3637,4.4392,41850.0],["1987-12-08",4.4224,4.4607,4.4224,4.4607,66150.0],["1987-12-09",4.4415,4.4415,4.365,4.4415,22950.0],["1987-12-10",4.4033,4.4033,4.2884,4.2884,37575.0],["1987-12-11",4.3267,4.3841,4.3075,4.3841,47025.0],["1987-12-14",4.4224,4.4798,4.4033,4.4607,91575.0],["1987-12-15",4.4798,4.5181,4.3841,4.4224,62325.0],["1987-12-16",4.4224,4.4415,4.3267,4.3841,65925.0],["1987-12-17",4.365,4.365,4.2884,4.2884,30600.0],["1987-12-18",4.4033,4.4798,4.3841,4.4798,122175.0],["1987-12-21",4.4607,4.4607,4.365,4.365,98775.0],["1987-12-22",4.4033,4.5181,4.3841,4.499,264600.0],["1987-12-23",4.499,4.6713,4.499,4.6521,230850.0],["1987-12-24",4.6904,4.7287,4.6904,4.7096,7200.0],["1987-12-28",4.6713,4.6904,4.6521,4.6521,14625.0],["1987-12-29",4.6904,4.7287,4.6713,4.6713,13500.0],["1987-12-30",4.7287,4.8436,4.7287,4.8436,29250.0],["1987-12-31",4.8244,5.035,4.8244,5.0159,36000.0],["1988-01-04",5.0159,5.1307,4.9393,5.0925,89550.0],["1988-01-05",5.1307,5.2456,5.1307,5.1882,59625.0],["1988-01-06",5.2073,5.2648,5.169,5.2073,95850.0],["1988-01-07",5.2456,5.3605,5.2265,5.3605,40950.0],["1988-01-08",5.3605,5.3605,5.2073,5.2073,46125.0],["1988-01-11",5.169,5.1882,5.0733,5.1882,60975.0],["1988-01-12",5.1882,5.2839,5.169,5.2839,28350.0],["1988-01-13",5.2648,5.2839,5.2265,5.2839,51300.0],["1988-01-14",5.2839,5.3988,5.2839,5.3988,38700.0],["1988-01-15",5.4371,5.5711,5.4371,5.5519,67275.0],["1988-01-18",5.5136,5.5328,5.4753,5.5136,21375.0],["1988-01-19",5.5136,5.5519,5.4562,5.4562,111375.0],["1988-01-20",5.4562,5.4753,5.4179,5.4371,29700.0],["1988-01-21",5.4753,5.5136,5.4371,5.4371,61425.0],["1988-01-22",5.4562,5.4562,5.3413,5.3413,88650.0],["1988-01-25",5.3796,5.3796,5.2839,5.3796,245250.0],["1988-01-26",5.3796,5.3988,5.3605,5.3605,100125.0],["1988-01-27",5.3605,5.3605,5.2839,5.3413,47250.0],["1988-01-28",5.3413,5.3605,5.3222,5.3413,13725.0],["1988-01-29",5.3605,5.4179,5.3413,5.4179,86400.0],["1988-02-01",5.4179,5.4562,5.3988,5.4179,47025.0],["1988-02-02",5.4179,5.4179,5.3605,5.4179,36900.0],["1988-02-03",5.3988,5.3988,5.3413,5.3605,22950.0],["1988-02-04",5.3605,5.3605,5.2839,5.303,62325.0],["1988-02-05",5.2839,5.303,5.2648,5.2648,8775.0],["1988-02-08",5.2456,5.2648,5.169,5.2456,19125.0],["1988-02-09",5.2839,5.3031,5.2073,5.2456,24525.0],["1988-02-10",5.2648,5.3222,5.2073,5.3222,218475.0],["1988-02-11",5.303,5.3796,5.303,5.3605,108675.0],["1988-02-12",5.3605,5.4179,5.3605,5.4179,100800.0],["1988-02-16",5.4179,5.4179,5.3796,5.4179,92475.0],["1988-02-17",5.4179,5.4179,5.3222,5.3222,67500.0],["1988-02-18",5.303,5.3605,5.2839,5.2839,94500.0],["1988-02-19",5.303,5.3605,5.2839,5.3605,38700.0],["1988-02-22",5.3222,5.4753,5.3222,5.4371,53100.0],["1988-02-23",5.4754,5.7051,5.4754,5.6668,41850.0],["1988-02-24",5.6668,5.7242,5.6477,5.7051,31275.0],["1988-02-25",5.6668,5.6859,5.5136,5.5519,27900.0],["1988-02-26",5.5711,5.6668,5.5711,5.6477,31500.0],["1988-02-29",5.6477,5.8965,5.6477,5.8774,43200.0],["1988-03-01",5.8391,5.8582,5.6859,5.7434,54000.0],["1988-03-02",5.7817,5.8008,5.6859,5.6859,48150.0],["1988-03-03",5.7242,5.7242,5.7051,5.7242,24300.0],["1988-03-04",5.7051,5.7625,5.6668,5.7051,38250.0],["1988-03-07",5.7051,5.7051,5.6668,5.7051,145125.0],["1988-03-08",5.6881,5.7268,5.6494,5.6494,327375.0],["1988-03-09",5.6494,5.7268,5.6494,5.7268,88200.0],["1988-03-10",5.7268,5.7654,5.7268,5.7268,55350.0],["1988-03-11",5.7268,5.7461,5.6881,5.7268,54225.0],["1988-03-14",5.6881,5.7074,5.6494,5.7074,52425.0],["1988-03-15",5.6881,5.7074,5.572,5.5913,36900.0],["1988-03-16",5.572,5.572,5.4559,5.5333,73350.0],["1988-03-17",5.5526,5.6107,5.5526,5.572,52650.0],["1988-03-18",5.572,5.6107,5.5526,5.5913,201150.0],["1988-03-21",5.5913,5.6107,5.572,5.6107,70650.0],["1988-03-22",5.572,5.6494,5.5526,5.5526,56700.0],["1988-03-23",5.572,5.5913,5.5333,5.5333,195075.0],["1988-03-24",5.5333,5.5333,5.3398,5.3592,73800.0],["1988-03-25",5.3785,5.3979,5.3785,5.3785,35100.0],["1988-03-28",5.3592,5.4172,5.3592,5.4172,44550.0],["1988-03-29",5.4172,5.4365,5.4172,5.4365,12150.0],["1988-03-30",5.4752,5.4752,5.4365,5.4365,55800.0],["1988-03-31",5.4172,5.4365,5.3785,5.3785,30600.0],["1988-04-04",5.3398,5.4172,5.3011,5.3011,111600.0],["1988-04-05",5.2624,5.2624,5.1463,5.2237,55125.0],["1988-04-06",5.2624,5.4172,5.2624,5.4172,39150.0],["1988-04-07",5.4172,5.4559,5.3979,5.4172,38925.0],["1988-04-08",5.3979,5.4946,5.3398,5.4946,33300.0],["1988-04-11",5.4946,5.6687,5.4946,5.6687,122850.0],["1988-04-12",5.6687,5.8622,5.6687,5.8622,173475.0],["1988-04-13",5.8235,5.8815,5.8235,5.8815,78975.0],["1988-04-14",5.8041,5.8041,5.7074,5.7074,91575.0],["1988-04-15",5.6881,5.6881,5.6107,5.6687,21825.0],["1988-04-18",5.63,5.6494,5.5913,5.6494,49050.0],["1988-04-19",5.63,5.7268,5.6107,5.6687,62775.0],["1988-04-20",5.6687,5.6881,5.63,5.63,13050.0],["1988-04-21",5.63,5.7074,5.63,5.6494,50175.0],["1988-04-22",5.6494,5.7074,5.6494,5.7074,17325.0],["1988-04-25",5.7074,5.7654,5.7074,5.7461,31950.0],["1988-04-26",5.6881,5.7268,5.6881,5.7268,13725.0],["1988-04-27",5.6881,5.7268,5.6881,5.7268,34650.0],["1988-04-28",5.7074,5.7074,5.6881,5.6881,98325.0],["1988-04-29",5.6881,5.6881,5.6107,5.6494,59625.0],["1988-05-02",5.6494,5.6687,5.63,5.6494,30600.0],["1988-05-03",5.6494,5.6494,5.63,5.6494,24975.0],["1988-05-04",5.6881,5.7074,5.6687,5.6687,34650.0],["1988-05-05",5.6494,5.6494,5.5913,5.6494,21825.0],["1988-05-06",5.6494,5.6494,5.572,5.572,14175.0],["1988-05-09",5.5333,5.6494,5.5333,5.6107,94275.0],["1988-05-10",5.572,5.6107,5.5526,5.572,203625.0],["1988-05-11",5.572,5.572,5.4172,5.4559,50625.0],["1988-05-12",5.4172,5.4559,5.4172,5.4172,21600.0],["1988-05-13",5.4172,5.4752,5.4172,5.4559,13500.0],["1988-05-16",5.4559,5.572,5.4559,5.572,36450.0],["1988-05-17",5.572,5.572,5.5333,5.5333,77625.0],["1988-05-18",5.5139,5.5139,5.4946,5.4946,83250.0],["1988-05-19",5.4946,5.5139,5.4559,5.4559,95400.0],["1988-05-20",5.4752,5.4752,5.4172,5.4559,67050.0],["1988-05-23",5.4172,5.4172,5.3398,5.3592,14625.0],["1988-05-24",5.3205,5.3592,5.3205,5.3592,9225.0],["1988-05-25",5.3205,5.3398,5.3011,5.3011,12600.0],["1988-05-26",5.3398,5.3398,5.3011,5.3011,5175.0],["1988-05-27",5.3398,5.3398,5.2237,5.2237,54900.0],["1988-05-31",5.2237,5.4172,5.2237,5.4172,116775.0],["1988-06-01",5.3592,5.3979,5.3398,5.3785,169425.0],["1988-06-02",5.3398,5.3592,5.3205,5.3398,27450.0],["1988-06-03",5.3398,5.3398,5.2818,5.3205,27675.0],["1988-06-06",5.3398,5.3398,5.2624,5.3011,22725.0],["1988-06-07",5.2839,5.323,5.2643,5.3035,38925.0],["1988-06-08",5.3035,5.4405,5.3035,5.4209,53100.0],["1988-06-09",5.3622,5.4405,5.3622,5.4013,29700.0],["1988-06-10",5.4209,5.4405,5.3817,5.4013,11025.0],["1988-06-13",5.4405,5.46,5.4209,5.4209,9000.0],["1988-06-14",5.4405,5.46,5.3426,5.3622,28350.0],["1988-06-15",5.323,5.3426,5.323,5.323,14850.0],["1988-06-16",5.323,5.323,5.1665,5.1665,20925.0],["1988-06-17",5.0099,5.0686,5.0099,5.0491,80100.0],["1988-06-20",5.0491,5.1273,5.0491,5.1078,26100.0],["1988-06-21",5.1469,5.1665,5.0686,5.1665,60075.0],["1988-06-22",5.2056,5.2448,5.1665,5.186,144225.0],["1988-06-23",5.186,5.186,5.1273,5.186,104400.0],["1988-06-24",5.1469,5.1469,5.0882,5.1078,35550.0],["1988-06-27",5.0882,5.0882,4.9708,4.9708,40275.0],["1988-06-28",4.9708,5.0099,4.9512,5.0099,71325.0],["1988-06-29",4.9903,4.9903,4.8534,4.8534,38700.0],["1988-06-30",4.8729,4.9512,4.8729,4.9316,35100.0],["1988-07-01",4.9708,5.0882,4.9708,5.0882,51300.0],["1988-07-05",5.0882,5.2643,5.0882,5.2448,158400.0],["1988-07-06",5.2056,5.2252,5.1273,5.1469,131625.0],["1988-07-07",5.1273,5.1469,5.0491,5.0686,59400.0],["1988-07-08",5.0491,5.0882,5.0491,5.0686,40950.0],["1988-07-11",5.1665,5.2643,5.0882,5.186,39825.0],["1988-07-12",5.186,5.186,5.0099,5.0099,39150.0],["1988-07-13",4.9903,5.1078,4.9121,4.9903,65475.0],["1988-07-14",5.0099,5.0099,4.8729,4.9316,31725.0],["1988-07-15",4.9512,5.0099,4.9316,4.9708,133650.0],["1988-07-18",4.9903,5.0882,4.9708,5.0882,72450.0],["1988-07-19",5.0882,5.1078,5.0491,5.0686,64575.0],["1988-07-20",5.0491,5.1273,5.0491,5.1273,58725.0],["1988-07-21",5.1078,5.1078,5.0491,5.0491,10800.0],["1988-07-22",5.0295,5.0295,4.9708,4.9708,40725.0],["1988-07-25",4.9708,4.9903,4.9512,4.9903,44775.0],["1988-07-26",4.9708,4.9903,4.9316,4.9316,46350.0],["1988-07-27",4.9121,4.9512,4.9121,4.9121,14850.0],["1988-07-28",4.9512,5.1078,4.9512,5.0099,98550.0],["1988-07-29",5.0099,5.2448,5.0099,5.2448,78525.0],["1988-08-01",5.2448,5.2448,5.186,5.186,75375.0],["1988-08-02",5.2056,5.2252,5.186,5.2056,22050.0],["1988-08-03",5.2056,5.2056,5.1273,5.1665,230400.0],["1988-08-04",5.2056,5.2056,5.1078,5.1078,27900.0],["1988-08-05",5.1273,5.1665,5.0491,5.1665,347625.0],["1988-08-08",5.1665,5.2252,5.1469,5.186,82125.0],["1988-08-09",5.2252,5.2448,5.1273,5.186,35550.0],["1988-08-10",5.1665,5.1665,5.0882,5.1078,18000.0],["1988-08-11",5.0686,5.0882,4.9708,4.9708,28575.0],["1988-08-12",4.9903,4.9903,4.9121,4.9316,36225.0],["1988-08-15",4.9121,5.0686,4.8925,5.0295,139050.0],["1988-08-16",5.0295,5.1665,5.0295,5.0882,43875.0],["1988-08-17",5.1078,5.186,5.1078,5.186,57600.0],["1988-08-18",5.1665,5.2252,5.1469,5.186,45450.0],["1988-08-19",5.186,5.2056,5.1469,5.1665,33525.0],["1988-08-22",5.2056,5.2252,5.1273,5.186,72675.0],["1988-08-23",5.186,5.186,5.1078,5.1078,67725.0],["1988-08-24",5.1273,5.1469,5.1078,5.1469,12375.0],["1988-08-25",5.1273,5.1273,5.0882,5.0882,32625.0],["1988-08-26",5.1078,5.1078,4.9708,4.9903,118350.0],["1988-08-29",4.9903,5.0295,4.9708,5.0295,76950.0],["1988-08-30",5.0295,5.1665,4.9903,5.1665,44550.0],["1988-08-31",5.1469,5.1665,5.0882,5.0882,14175.0],["1988-09-01",5.0491,5.0491,4.8534,4.8534,92025.0],["1988-09-02",4.8925,5.1469,4.8925,5.1469,95175.0],["1988-09-06",5.1273,5.1665,5.1273,5.1665,25425.0],["1988-09-07",5.1665,5.1665,5.1469,5.1665,31950.0],["1988-09-08",5.1469,5.1665,5.1469,5.1665,248625.0],["1988-09-09",5.1665,5.1665,5.1273,5.1273,226125.0],["1988-09-12",5.1273,5.1469,5.1078,5.1078,12600.0],["1988-09-13",5.0903,5.2686,5.0903,5.2686,105525.0],["1988-09-14",5.2884,5.6647,5.2884,5.6449,514125.0],["1988-09-15",5.6647,5.7836,5.5063,5.5261,380025.0],["1988-09-16",5.4865,5.6647,5.4667,5.6647,132750.0],["1988-09-19",5.6647,5.6647,5.5459,5.5855,259650.0],["1988-09-20",5.5657,5.6251,5.5657,5.6251,29475.0],["1988-09-21",5.6449,5.7836,5.6449,5.7638,79200.0],["1988-09-22",5.744,5.7638,5.7241,5.7241,50850.0],["1988-09-23",5.7043,5.744,5.6845,5.7241,20250.0],["1988-09-26",5.744,5.7836,5.7242,5.744,21375.0],["1988-09-27",5.744,5.7638,5.7241,5.7241,45675.0],["1988-09-28",5.7241,5.744,5.7043,5.7241,10350.0],["1988-09-29",5.7043,5.7836,5.7043,5.744,27225.0],["1988-09-30",5.7638,5.8232,5.7638,5.7836,57600.0],["1988-10-03",5.7836,5.8232,5.7836,5.8034,282150.0],["1988-10-04",5.8034,5.8034,5.7043,5.7241,19350.0],["1988-10-05",5.744,5.843,5.7043,5.8034,78300.0],["1988-10-06",5.7638,5.7836,5.7043,5.7241,103950.0],["1988-10-07",5.744,5.8034,5.7043,5.7638,169875.0],["1988-10-10",5.7638,5.8034,5.7638,5.7638,15525.0],["1988-10-11",5.7638,5.7836,5.744,5.7836,58725.0],["1988-10-12",5.7836,5.7836,5.6845,5.7241,69075.0],["1988-10-13",5.7043,5.744,5.7043,5.7043,69750.0],["1988-10-14",5.7043,5.7836,5.7043,5.7638,45000.0],["1988-10-17",5.7638,5.8034,5.7241,5.7638,18450.0],["1988-10-18",5.8034,5.8034,5.744,5.7836,106875.0],["1988-10-19",5.7836,5.8034,5.744,5.7836,55800.0],["1988-10-20",5.744,5.843,5.744,5.843,33750.0],["1988-10-21",5.8232,5.8628,5.744,5.7638,63450.0],["1988-10-24",5.744,5.744,5.6845,5.6845,75825.0],["1988-10-25",5.6845,5.6845,5.6647,5.6647,33975.0],["1988-10-26",5.6647,5.6845,5.6449,5.6845,23400.0],["1988-10-27",5.6845,5.6845,5.5459,5.5459,176850.0],["1988-10-28",5.5261,5.5657,5.4865,5.5063,12150.0],["1988-10-31",5.4667,5.4667,5.4271,5.4469,16650.0],["1988-11-01",5.3874,5.4469,5.3874,5.4469,43875.0],["1988-11-02",5.4469,5.5063,5.4469,5.4667,58500.0],["1988-11-03",5.4469,5.4667,5.4469,5.4469,24750.0],["1988-11-04",5.4072,5.4072,5.3478,5.3874,67275.0],["1988-11-07",5.3676,5.3676,5.328,5.328,26100.0],["1988-11-08",5.328,5.328,5.2686,5.328,27900.0],["1988-11-09",5.3082,5.3082,5.2884,5.2884,11250.0],["1988-11-10",5.2884,5.2884,5.1894,5.2686,30600.0],["1988-11-11",5.229,5.229,5.0903,5.0903,45000.0],["1988-11-14",5.1101,5.1299,5.0507,5.0507,50400.0],["1988-11-15",5.0309,5.0705,5.0309,5.0309,51750.0],["1988-11-16",5.0309,5.0705,5.0111,5.0507,78750.0],["1988-11-17",5.0309,5.0507,5.0111,5.0507,63450.0],["1988-11-18",5.0507,5.1498,5.0507,5.1299,50175.0],["1988-11-21",5.1498,5.1696,5.0903,5.1498,35100.0],["1988-11-22",5.1101,5.1498,5.1101,5.1498,57600.0],["1988-11-23",5.1498,5.1498,5.0705,5.0705,7875.0],["1988-11-25",5.0507,5.0507,5.0111,5.0507,6525.0],["1988-11-28",5.0309,5.0309,4.9913,5.0111,17775.0],["1988-11-29",4.9913,5.0111,4.9121,4.9913,53100.0],["1988-11-30",4.9913,5.0309,4.9715,5.0309,54675.0],["1988-12-01",5.0309,5.0507,5.0111,5.0111,11700.0],["1988-12-02",4.9913,5.0309,4.9517,5.0309,43200.0],["1988-12-05",5.0705,5.0705,5.0309,5.0309,61200.0],["1988-12-06",5.0534,5.1937,5.0534,5.1336,38025.0],["1988-12-07",5.0935,5.1336,5.0534,5.0534,253125.0],["1988-12-08",5.0133,5.0133,4.9732,4.9732,46125.0],["1988-12-09",5.0133,5.0734,4.9932,5.0734,63900.0],["1988-12-12",5.0333,5.1135,5.0333,5.0935,53775.0],["1988-12-13",5.0534,5.0534,5.0133,5.0133,67050.0],["1988-12-14",5.0333,5.0734,5.0133,5.0734,79200.0],["1988-12-15",5.0534,5.0734,5.0333,5.0333,149850.0],["1988-12-16",4.9932,5.1336,4.9932,5.1336,145800.0],["1988-12-19",5.0734,5.1336,5.0734,5.1336,35775.0],["1988-12-20",5.1135,5.1536,5.1135,5.1135,42975.0],["1988-12-21",5.1336,5.1536,5.0534,5.0534,19125.0],["1988-12-22",5.0534,5.1937,5.0534,5.1737,51300.0],["1988-12-23",5.1737,5.1937,5.1536,5.1737,34200.0],["1988-12-27",5.1737,5.1937,5.1536,5.1737,55800.0],["1988-12-28",5.1336,5.1536,5.0935,5.1135,49725.0],["1988-12-29",5.1336,5.1937,5.1336,5.1536,25200.0],["1988-12-30",5.1536,5.1737,5.0333,5.0333,138825.0],["1989-01-03",5.0333,5.1536,5.0333,5.1135,42075.0],["1989-01-04",5.1135,5.1135,5.0734,5.0935,24075.0],["1989-01-05",5.1336,5.1737,5.1135,5.1737,57600.0],["1989-01-06",5.1937,5.2339,5.1937,5.1937,21825.0],["1989-01-09",5.2339,5.274,5.2138,5.2539,433350.0],["1989-01-10",5.2539,5.2539,5.2138,5.2339,200025.0],["1989-01-11",5.2138,5.2539,5.1737,5.2539,270900.0],["1989-01-12",5.2539,5.4143,5.2539,5.3341,44550.0],["1989-01-13",5.294,5.3742,5.294,5.3742,29250.0],["1989-01-16",5.3742,5.3742,5.3341,5.3542,8100.0],["1989-01-17",5.3542,5.3742,5.3341,5.3341,285750.0],["1989-01-18",5.3742,5.4344,5.3141,5.4143,20700.0],["1989-01-19",5.4143,5.4945,5.4143,5.4344,27675.0],["1989-01-20",5.4143,5.4544,5.4143,5.4344,53325.0],["1989-01-23",5.4544,5.4945,5.4344,5.4745,77175.0],["1989-01-24",5.4544,5.4745,5.4143,5.4344,88650.0],["1989-01-25",5.4344,5.4544,5.3943,5.4344,35775.0],["1989-01-26",5.4143,5.4344,5.3742,5.4143,21375.0],["1989-01-27",5.4344,5.4544,5.3943,5.4344,70650.0],["1989-01-30",5.3943,5.4745,5.3943,5.4745,134550.0],["1989-01-31",5.4544,5.4945,5.4143,5.4945,34425.0],["1989-02-01",5.4945,5.5146,5.4745,5.4945,52425.0],["1989-02-02",5.4544,5.4544,5.4143,5.4344,71100.0],["1989-02-03",5.4344,5.4344,5.3341,5.3341,33300.0],["1989-02-06",5.3742,5.3943,5.3341,5.3341,62775.0],["1989-02-07",5.3943,5.4745,5.3943,5.4544,95850.0],["1989-02-08",5.4544,5.5748,5.4544,5.5547,76275.0],["1989-02-09",5.5346,5.5547,5.4544,5.4544,50625.0],["1989-02-10",5.4745,5.5146,5.4544,5.4945,26775.0],["1989-02-13",5.4945,5.6349,5.4544,5.5748,65025.0],["1989-02-14",5.5748,5.6349,5.4745,5.4745,56925.0],["1989-02-15",5.4945,5.5547,5.4745,5.4945,229050.0],["1989-02-16",5.5146,5.5748,5.4945,5.5748,159975.0],["1989-02-17",5.5748,5.5948,5.5547,5.5948,28350.0],["1989-02-21",5.5547,5.6951,5.5346,5.655,34650.0],["1989-02-22",5.675,5.6951,5.5948,5.5948,162225.0],["1989-02-23",5.5948,5.6149,5.5948,5.5948,41175.0],["1989-02-24",5.5948,5.5948,5.4945,5.4945,49500.0],["1989-02-27",5.4945,5.5346,5.4544,5.4544,33075.0],["1989-02-28",5.4745,5.5547,5.4745,5.5346,132975.0],["1989-03-01",5.5346,5.5346,5.4945,5.5146,59625.0],["1989-03-02",5.5146,5.5146,5.4745,5.4945,88875.0],["1989-03-03",5.4544,5.5347,5.4544,5.4945,54675.0],["1989-03-06",5.4745,5.5748,5.4544,5.5146,220725.0],["1989-03-07",5.4984,5.5795,5.4984,5.5389,120375.0],["1989-03-08",5.5389,5.5795,5.5389,5.5389,101925.0],["1989-03-09",5.5592,5.5592,5.5187,5.5187,94950.0],["1989-03-10",5.5187,5.5187,5.3766,5.3969,190800.0],["1989-03-13",5.3969,5.4578,5.3766,5.4375,80550.0],["1989-03-14",5.4781,5.4781,5.3563,5.3563,71100.0],["1989-03-15",5.3969,5.4172,5.3969,5.3969,56475.0],["1989-03-16",5.3969,5.4172,5.3766,5.4172,54900.0],["1989-03-17",5.3969,5.3969,5.3158,5.3158,101025.0],["1989-03-20",5.2955,5.2955,5.2143,5.2549,103275.0],["1989-03-21",5.2549,5.3158,5.2346,5.2752,102825.0],["1989-03-22",5.2549,5.3563,5.2346,5.3563,70200.0],["1989-03-23",5.3563,5.4172,5.3563,5.4172,30150.0],["1989-03-27",5.3969,5.4984,5.3969,5.4781,18675.0],["1989-03-28",5.4781,5.5592,5.4781,5.5592,54675.0],["1989-03-29",5.5389,5.5592,5.4984,5.5187,35775.0],["1989-03-30",5.5389,5.5592,5.5187,5.5389,28800.0],["1989-03-31",5.5592,5.5592,5.5187,5.5187,22950.0],["1989-04-03",5.4984,5.6404,5.4984,5.6404,62550.0],["1989-04-04",5.681,5.7215,5.6404,5.7215,85500.0],["1989-04-05",5.7215,5.7215,5.6607,5.6607,18675.0],["1989-04-06",5.6201,5.681,5.6201,5.6404,25425.0],["1989-04-07",5.681,5.7418,5.6404,5.6404,43875.0],["1989-04-10",5.681,5.7013,5.6404,5.7013,65250.0],["1989-04-11",5.681,5.681,5.6201,5.6607,58500.0],["1989-04-12",5.6201,5.6607,5.5795,5.6404,19350.0],["1989-04-13",5.5998,5.6201,5.5795,5.5795,19125.0],["1989-04-14",5.5998,5.5998,5.5389,5.5998,22725.0],["1989-04-17",5.5998,5.5998,5.4984,5.5187,20250.0],["1989-04-18",5.5187,5.5187,5.4375,5.5187,329850.0],["1989-04-19",5.5187,5.5592,5.5187,5.5592,36225.0],["1989-04-20",5.5795,5.681,5.5795,5.681,19125.0],["1989-04-21",5.681,5.7418,5.6404,5.7013,57375.0],["1989-04-24",5.7215,5.7621,5.681,5.7418,132750.0],["1989-04-25",5.7215,5.7418,5.7215,5.7215,70425.0],["1989-04-26",5.7215,5.7418,5.6404,5.6607,36225.0],["1989-04-27",5.7013,5.7013,5.6404,5.6404,36000.0],["1989-04-28",5.6404,5.6404,5.5998,5.6404,39600.0],["1989-05-01",5.5592,5.5795,5.5187,5.5795,42300.0],["1989-05-02",5.5795,5.6201,5.5187,5.5187,19575.0],["1989-05-03",5.4781,5.5592,5.4172,5.5592,79200.0],["1989-05-04",5.5795,5.6201,5.5592,5.6201,70650.0],["1989-05-05",5.6404,5.6404,5.5998,5.6201,16200.0],["1989-05-08",5.6201,5.6201,5.5795,5.6201,57150.0],["1989-05-09",5.5998,5.6201,5.5592,5.5998,7875.0],["1989-05-10",5.5795,5.6201,5.5795,5.6201,59175.0],["1989-05-11",5.6201,5.6201,5.5795,5.5998,7200.0],["1989-05-12",5.6201,5.6201,5.5795,5.5998,32625.0],["1989-05-15",5.5998,5.6201,5.5592,5.5998,120150.0],["1989-05-16",5.5795,5.5795,5.5592,5.5795,37575.0],["1989-05-17",5.5795,5.5998,5.5389,5.5795,65025.0],["1989-05-18",5.5592,5.5998,5.5592,5.5795,13500.0],["1989-05-19",5.5795,5.6607,5.5795,5.5998,60300.0],["1989-05-22",5.6201,5.6404,5.5998,5.5998,78300.0],["1989-05-23",5.6201,5.6404,5.5389,5.5389,192600.0],["1989-05-24",5.5389,5.5998,5.5389,5.5998,25425.0],["1989-05-25",5.6201,5.6201,5.5389,5.5795,28575.0],["1989-05-26",5.5795,5.5795,5.5389,5.5795,20250.0],["1989-05-30",5.5998,5.5998,5.4984,5.5592,194625.0],["1989-05-31",5.5795,5.5998,5.5592,5.5795,42075.0],["1989-06-01",5.5795,5.5998,5.5592,5.5795,134775.0],["1989-06-02",5.5998,5.6607,5.5592,5.5998,47925.0],["1989-06-05",5.6201,5.6201,5.4984,5.5592,67950.0],["1989-06-06",5.5839,5.6249,5.5839,5.6044,42750.0],["1989-06-07",5.6249,5.6249,5.6044,5.6044,92925.0],["1989-06-08",5.6044,5.7276,5.6044,5.6865,78075.0],["1989-06-09",5.6865,5.7481,5.6865,5.7481,77850.0],["1989-06-12",5.7276,5.7481,5.6865,5.707,96525.0],["1989-06-13",5.6865,5.707,5.666,5.666,29475.0],["1989-06-14",5.666,5.666,5.6249,5.6455,78975.0],["1989-06-15",5.666,5.6865,5.6249,5.6865,58950.0],["1989-06-16",5.6455,5.707,5.6455,5.707,106425.0],["1989-06-19",5.7276,5.7276,5.666,5.707,32850.0],["1989-06-20",5.707,5.707,5.6455,5.6865,36225.0],["1989-06-21",5.666,5.707,5.6455,5.707,180900.0],["1989-06-22",5.6865,5.6865,5.666,5.6865,6975.0],["1989-06-23",5.6865,5.7892,5.666,5.7481,123300.0],["1989-06-26",5.7276,5.7481,5.6865,5.707,51525.0],["1989-06-27",5.6865,5.7276,5.6865,5.7276,16425.0],["1989-06-28",5.7276,5.7276,5.666,5.6865,38250.0],["1989-06-29",5.6865,5.6865,5.6249,5.6249,124875.0],["1989-06-30",5.6044,5.6044,5.5428,5.5428,10575.0],["1989-07-03",5.5428,5.5428,5.5223,5.5223,60975.0],["1989-07-05",5.5017,5.5633,5.5017,5.5017,48825.0],["1989-07-06",5.4607,5.5223,5.4607,5.5223,65700.0],["1989-07-07",5.5018,5.5428,5.4812,5.5223,45900.0],["1989-07-10",5.5428,5.5428,5.5223,5.5428,7650.0],["1989-07-11",5.5428,5.5428,5.5017,5.5017,48375.0],["1989-07-12",5.5018,5.5223,5.4812,5.5223,22500.0],["1989-07-13",5.5223,5.5223,5.5017,5.5017,2925.0],["1989-07-14",5.5223,5.5633,5.5018,5.5633,29025.0],["1989-07-17",5.5428,5.6249,5.5428,5.5839,44100.0],["1989-07-18",5.5839,5.5839,5.5428,5.5839,89550.0],["1989-07-19",5.6044,5.6249,5.5839,5.6249,13500.0],["1989-07-20",5.5839,5.6249,5.5428,5.5428,42300.0],["1989-07-21",5.5839,5.6249,5.5633,5.6044,65475.0],["1989-07-24",5.6249,5.6249,5.5633,5.5633,22500.0],["1989-07-25",5.5839,5.5839,5.5428,5.5428,33750.0],["1989-07-26",5.5839,5.5839,5.5633,5.5839,52425.0],["1989-07-27",5.5839,5.6044,5.5428,5.6044,50850.0],["1989-07-28",5.5839,5.6044,5.5839,5.5839,56025.0],["1989-07-31",5.5839,5.666,5.5428,5.666,82800.0],["1989-08-01",5.6455,5.666,5.6249,5.666,62100.0],["1989-08-02",5.6455,5.666,5.6249,5.6455,91125.0],["1989-08-03",5.6455,5.666,5.6249,5.666,200700.0],["1989-08-04",5.6455,5.6455,5.5633,5.6249,23175.0],["1989-08-07",5.6455,5.666,5.6249,5.666,38925.0],["1989-08-08",5.6455,5.6455,5.6044,5.6455,27675.0],["1989-08-09",5.6249,5.666,5.5839,5.5839,32175.0],["1989-08-10",5.5839,5.6455,5.5633,5.6044,27225.0],["1989-08-11",5.666,5.666,5.5018,5.5223,85500.0],["1989-08-14",5.5223,5.6249,5.5223,5.6044,28125.0],["1989-08-15",5.6044,5.6455,5.5839,5.6249,8550.0],["1989-08-16",5.666,5.8097,5.6455,5.7481,52875.0],["1989-08-17",5.7276,5.7481,5.666,5.666,16650.0],["1989-08-18",5.6865,5.6865,5.6249,5.6455,11475.0],["1989-08-21",5.6455,5.6455,5.3786,5.3786,42975.0],["1989-08-22",5.358,5.3786,5.317,5.3375,11025.0],["1989-08-23",5.3786,5.5017,5.3786,5.5017,59625.0],["1989-08-24",5.5018,5.666,5.5018,5.666,33975.0],["1989-08-25",5.666,5.6865,5.6249,5.666,45900.0],["1989-08-28",5.6455,5.6455,5.5839,5.6044,49950.0],["1989-08-29",5.5839,5.6044,5.5633,5.5633,39150.0],["1989-08-30",5.5223,5.6249,5.5223,5.5633,64350.0],["1989-08-31",5.5839,5.666,5.5633,5.666,51750.0],["1989-09-01",5.6865,5.7481,5.6865,5.7481,25875.0],["1989-09-05",5.7276,5.7686,5.5839,5.6044,190575.0],["1989-09-06",5.6044,5.6044,5.5428,5.5428,193725.0],["1989-09-07",5.5633,5.6044,5.5633,5.5839,130050.0],["1989-09-08",5.5839,5.6249,5.5839,5.6044,114750.0],["1989-09-11",5.6044,5.666,5.6044,5.6044,330075.0],["1989-09-12",5.6249,5.6865,5.6249,5.6865,13725.0],["1989-09-13",5.707,5.707,5.5428,5.5839,62100.0],["1989-09-14",5.5633,5.6044,5.5633,5.5839,38700.0],["1989-09-15",5.5428,5.5633,5.5223,5.5428,111600.0],["1989-09-18",5.5428,5.6249,5.5428,5.6249,81000.0],["1989-09-19",5.6499,5.6914,5.6083,5.6291,87975.0],["1989-09-20",5.6706,5.6706,5.6291,5.6498,59175.0],["1989-09-21",5.6706,5.6706,5.6291,5.6498,41625.0],["1989-09-22",5.6706,5.6914,5.6498,5.6706,73350.0],["1989-09-25",5.6498,5.6914,5.6498,5.6706,69300.0],["1989-09-26",5.6498,5.7122,5.6498,5.6498,52200.0],["1989-09-27",5.6498,5.6706,5.6498,5.6498,18900.0],["1989-09-28",5.6498,5.6914,5.6498,5.6914,29925.0],["1989-09-29",5.6706,5.7745,5.6499,5.7745,27000.0],["1989-10-02",5.7537,5.816,5.6914,5.7122,51750.0],["1989-10-03",5.6914,5.6914,5.6498,5.6914,65250.0],["1989-10-04",5.6706,5.7329,5.6706,5.7329,15750.0],["1989-10-05",5.6914,5.6914,5.6498,5.6498,46800.0],["1989-10-06",5.6498,5.6706,5.6498,5.6498,17100.0],["1989-10-09",5.6498,5.6706,5.6498,5.6498,5625.0],["1989-10-10",5.6499,5.7329,5.6499,5.7329,116550.0],["1989-10-11",5.7329,5.7537,5.7122,5.7329,166050.0],["1989-10-12",5.7122,5.7329,5.6498,5.6914,12600.0],["1989-10-13",5.6706,5.6706,5.4421,5.4837,70425.0],["1989-10-16",5.3383,5.3798,5.2967,5.359,94500.0],["1989-10-17",5.3591,5.4214,5.3383,5.3383,48600.0],["1989-10-18",5.3383,5.4006,5.3175,5.359,16425.0],["1989-10-19",5.3175,5.3798,5.3175,5.3175,28575.0],["1989-10-20",5.2967,5.359,5.276,5.359,74700.0],["1989-10-23",5.359,5.359,5.3383,5.359,17550.0],["1989-10-24",5.359,5.3798,5.3383,5.359,18675.0],["1989-10-25",5.3798,5.3798,5.359,5.3798,11475.0],["1989-10-26",5.359,5.3798,5.3175,5.3175,30150.0],["1989-10-27",5.3175,5.359,5.276,5.3175,165825.0],["1989-10-30",5.3383,5.359,5.2967,5.3175,13050.0],["1989-10-31",5.3175,5.3591,5.2967,5.3383,31725.0],["1989-11-01",5.3591,5.3591,5.2552,5.276,29250.0],["1989-11-02",5.2552,5.2967,5.2344,5.2344,57375.0],["1989-11-03",5.276,5.276,5.2137,5.2137,16425.0],["1989-11-06",5.2136,5.2136,5.0682,5.089,19800.0],["1989-11-07",5.0682,5.1306,5.0682,5.089,9450.0],["1989-11-08",5.0475,5.0682,4.9852,4.9852,35550.0],["1989-11-09",4.9852,4.9852,4.819,4.819,55350.0],["1989-11-10",4.7567,4.7774,4.7151,4.7359,149850.0],["1989-11-13",4.7359,4.9021,4.7151,4.9021,227925.0],["1989-11-14",4.9228,4.9644,4.8813,4.9021,129600.0],["1989-11-15",4.8605,5.1513,4.8605,5.1513,144450.0],["1989-11-16",5.1929,5.2344,5.089,5.089,243225.0],["1989-11-17",5.1098,5.1098,4.9644,4.9644,13500.0],["1989-11-20",4.9436,4.9644,4.8398,4.9021,49950.0],["1989-11-21",4.9021,4.9228,4.7982,4.8813,26100.0],["1989-11-22",4.8605,4.9436,4.8605,4.9228,15075.0],["1989-11-24",4.9644,4.9644,4.9436,4.9436,2700.0],["1989-11-27",4.9436,5.0059,4.9021,4.9436,34650.0],["1989-11-28",4.9228,4.9228,4.8605,4.8813,11250.0],["1989-11-29",4.8398,4.8605,4.7774,4.7774,22725.0],["1989-11-30",4.7774,4.7774,4.6528,4.6528,87975.0],["1989-12-01",4.6528,4.7774,4.632,4.7359,29700.0],["1989-12-04",4.6944,4.7151,4.6113,4.6736,46800.0],["1989-12-05",4.6944,4.7359,4.6113,4.6528,45450.0],["1989-12-06",4.6736,4.6736,4.6528,4.6736,77175.0],["1989-12-07",4.632,4.6944,4.632,4.6736,42300.0],["1989-12-08",4.6944,4.6944,4.6528,4.6736,8100.0],["1989-12-11",4.6944,4.6944,4.632,4.6528,107775.0],["1989-12-12",4.6781,4.7835,4.6781,4.7835,71775.0],["1989-12-13",4.8045,4.8045,4.7413,4.7413,23625.0],["1989-12-14",4.7413,4.7624,4.7413,4.7624,83025.0],["1989-12-15",4.8467,4.8467,4.7835,4.8467,65700.0],["1989-12-18",4.8256,4.931,4.7835,4.8256,1402200.0],["1989-12-19",4.8045,4.8256,4.7413,4.7624,49725.0],["1989-12-20",4.7835,4.7835,4.6781,4.6781,41850.0],["1989-12-21",4.7202,4.7202,4.636,4.7202,30825.0],["1989-12-22",4.6781,4.6781,4.5727,4.5727,14625.0],["1989-12-26",4.5517,4.5517,4.5095,4.5306,55125.0],["1989-12-27",4.5517,4.5938,4.5306,4.5517,39825.0],["1989-12-28",4.5517,4.5727,4.5095,4.5517,21150.0],["1989-12-29",4.5517,4.6149,4.5306,4.5727,168525.0],["1990-01-02",4.5727,4.6781,4.5727,4.6781,131625.0],["1990-01-03",4.6781,4.9099,4.6781,4.8888,48375.0],["1990-01-04",4.8888,4.9731,4.7835,4.8045,85500.0],["1990-01-05",4.7835,4.7835,4.7413,4.7835,14175.0],["1990-01-08",4.7835,4.8256,4.7835,4.8256,47475.0],["1990-01-09",4.7835,4.8256,4.7835,4.8045,87750.0],["1990-01-10",4.7835,4.8045,4.7624,4.7835,151875.0],["1990-01-11",4.7835,4.8045,4.7835,4.8045,72675.0],["1990-01-12",4.8045,4.8045,4.7202,4.7202,36450.0],["1990-01-15",4.7203,4.7413,4.657,4.6781,36450.0],["1990-01-16",4.657,4.6781,4.6149,4.636,29025.0],["1990-01-17",4.636,4.657,4.5938,4.6149,39825.0],["1990-01-18",4.5938,4.6149,4.5727,4.6149,40950.0],["1990-01-19",4.5938,4.6149,4.5727,4.5727,72450.0],["1990-01-22",4.5727,4.5938,4.5517,4.5517,16875.0],["1990-01-23",4.5517,4.5517,4.5095,4.5306,116100.0],["1990-01-24",4.4885,4.4885,4.4463,4.4674,57600.0],["1990-01-25",4.4674,4.4674,4.362,4.362,74700.0],["1990-01-26",4.362,4.3831,4.1724,4.2145,48375.0],["1990-01-29",4.1724,4.1724,4.0249,4.067,72000.0],["1990-01-30",4.0038,4.0459,3.772,3.8563,70650.0],["1990-01-31",3.8563,3.9195,3.8563,3.8773,337950.0],["1990-02-01",3.8563,3.8773,3.8352,3.8773,418950.0],["1990-02-02",3.8773,3.9616,3.8563,3.9195,498600.0],["1990-02-05",3.9616,3.9827,3.9195,3.9406,49725.0],["1990-02-06",3.9616,3.9616,3.9195,3.9195,30600.0],["1990-02-07",3.8773,3.9406,3.8563,3.9406,82800.0],["1990-02-08",3.9406,3.9406,3.8984,3.8984,26325.0],["1990-02-09",3.9406,3.9827,3.9195,3.9406,64575.0],["1990-02-12",3.9616,3.9827,3.9195,3.9616,35550.0],["1990-02-13",3.9406,3.9827,3.9406,3.9406,77175.0],["1990-02-14",3.9406,4.0038,3.9406,4.0038,23850.0],["1990-02-15",3.9827,4.067,3.9827,4.0459,19800.0],["1990-02-16",4.0881,4.1091,4.067,4.0881,24750.0],["1990-02-20",4.0881,4.0881,4.0038,4.0038,15075.0],["1990-02-21",3.9616,4.0038,3.9195,3.9827,35100.0],["1990-02-22",4.0249,4.1091,4.0249,4.0459,40500.0],["1990-02-23",4.067,4.1513,4.067,4.1091,61200.0],["1990-02-26",4.1302,4.1302,4.1091,4.1302,34200.0],["1990-02-27",4.1091,4.1302,4.0881,4.0881,160425.0],["1990-02-28",4.1302,4.1724,4.1302,4.1724,81225.0],["1990-03-01",4.1724,4.1724,4.1302,4.1302,124200.0],["1990-03-02",4.1513,4.1513,4.0459,4.067,80775.0],["1990-03-05",4.0881,4.1724,4.0881,4.1513,128475.0],["1990-03-06",4.1127,4.177,4.1127,4.177,20475.0],["1990-03-07",4.1556,4.177,4.1342,4.1342,52425.0],["1990-03-08",4.1556,4.2198,4.1556,4.1984,44100.0],["1990-03-09",4.177,4.1984,4.1127,4.1556,89775.0],["1990-03-12",4.1342,4.2198,4.1127,4.2198,16425.0],["1990-03-13",4.177,4.2198,4.177,4.1984,25200.0],["1990-03-14",4.1984,4.1984,4.1556,4.1984,83025.0],["1990-03-15",4.177,4.2413,4.177,4.2198,88425.0],["1990-03-16",4.2627,4.3269,4.2413,4.3055,130050.0],["1990-03-19",4.2841,4.3055,4.2627,4.2841,49950.0],["1990-03-20",4.3269,4.3912,4.2841,4.3269,98325.0],["1990-03-21",4.3698,4.3912,4.2841,4.2841,159750.0],["1990-03-22",4.3269,4.3484,4.2841,4.2841,69300.0],["1990-03-23",4.2841,4.2841,4.2413,4.2627,30150.0],["1990-03-26",4.2627,4.2627,4.2413,4.2413,7200.0],["1990-03-27",4.2627,4.2627,4.2413,4.2627,18225.0],["1990-03-28",4.2627,4.2841,4.2198,4.2841,158400.0],["1990-03-29",4.2413,4.2413,4.2198,4.2413,7650.0],["1990-03-30",4.2627,4.2627,4.177,4.2198,23175.0],["1990-04-02",4.1342,4.2198,4.1342,4.2198,124200.0],["1990-04-03",4.2198,4.2413,4.2198,4.2413,32175.0],["1990-04-04",4.2413,4.2413,4.1342,4.177,35775.0],["1990-04-05",4.177,4.2198,4.1556,4.2198,54225.0],["1990-04-06",4.1984,4.2841,4.1984,4.2627,188100.0],["1990-04-09",4.2841,4.4983,4.2841,4.4983,88200.0],["1990-04-10",4.4555,4.4769,4.4555,4.4769,17775.0],["1990-04-11",4.4769,4.4983,4.4769,4.4983,16425.0],["1990-04-12",4.4983,4.5197,4.4555,4.4555,44325.0],["1990-04-16",4.4769,4.4769,4.3269,4.3269,29250.0],["1990-04-17",4.3484,4.3698,4.2841,4.3698,68175.0],["1990-04-18",4.4126,4.4555,4.3698,4.3698,12150.0],["1990-04-19",4.3698,4.4555,4.3484,4.4555,68175.0],["1990-04-20",4.434,4.4555,4.4126,4.434,48375.0],["1990-04-23",4.4126,4.4555,4.4126,4.4555,67050.0],["1990-04-24",4.4555,4.4555,4.4126,4.4126,16875.0],["1990-04-25",4.434,4.434,4.3698,4.3698,8100.0],["1990-04-26",4.3912,4.3912,4.3269,4.3269,8775.0],["1990-04-27",4.3484,4.3484,4.2627,4.2627,220950.0],["1990-04-30",4.2627,4.2627,4.1984,4.1984,31275.0],["1990-05-01",4.177,4.177,4.1127,4.1556,384750.0],["1990-05-02",4.1342,4.1342,4.0699,4.0699,96750.0],["1990-05-03",4.0913,4.0913,4.0271,4.0271,60750.0],["1990-05-04",4.0699,4.0699,4.0271,4.0699,76050.0],["1990-05-07",4.0699,4.1127,4.0699,4.0913,70425.0],["1990-05-08",4.1342,4.1556,4.0913,4.1556,139950.0],["1990-05-09",4.1984,4.1984,4.1127,4.1984,92700.0],["1990-05-10",4.1984,4.1984,4.1556,4.1556,6525.0],["1990-05-11",4.177,4.2413,4.177,4.2413,28125.0],["1990-05-14",4.1984,4.2841,4.1984,4.2198,83025.0],["1990-05-15",4.2413,4.2841,4.2413,4.2841,306450.0],["1990-05-16",4.2841,4.3055,4.2627,4.3055,46575.0],["1990-05-17",4.3484,4.3484,4.1556,4.1556,32850.0],["1990-05-18",4.1984,4.2198,4.1556,4.1984,82350.0],["1990-05-21",4.1556,4.3055,4.1556,4.2627,29925.0],["1990-05-22",4.2841,4.2841,4.1556,4.1984,23175.0],["1990-05-23",4.1984,4.2413,4.1984,4.2413,32625.0],["1990-05-24",4.2413,4.2627,4.2198,4.2627,46350.0],["1990-05-25",4.2413,4.2627,4.2198,4.2198,38250.0],["1990-05-29",4.2198,4.2627,4.1984,4.2413,68400.0],["1990-05-30",4.2413,4.2413,4.2198,4.2198,33750.0],["1990-05-31",4.2198,4.6483,4.2198,4.6483,285525.0],["1990-06-01",4.6911,4.8839,4.584,4.8839,220050.0],["1990-06-04",4.8625,4.9053,4.7339,4.9053,100350.0],["1990-06-05",4.9314,4.9748,4.8879,4.9531,173025.0],["1990-06-06",4.9096,4.9314,4.9096,4.9096,81450.0],["1990-06-07",4.9531,4.9531,4.8879,4.9531,38025.0],["1990-06-08",4.9531,5.0183,4.9531,4.9531,55125.0],["1990-06-11",4.9531,5.0183,4.9531,5.0183,13050.0],["1990-06-12",5.0183,5.2138,5.0183,5.1703,77625.0],["1990-06-13",5.2138,5.2138,5.1703,5.1703,41850.0],["1990-06-14",5.1703,5.192,5.1269,5.1486,39375.0],["1990-06-15",5.0617,5.0834,4.9531,4.9531,58275.0],["1990-06-18",4.9965,4.9965,4.9096,4.9096,63225.0],["1990-06-19",4.9531,4.9965,4.9531,4.9748,25200.0],["1990-06-20",4.9965,5.0183,4.9314,4.9314,32175.0],["1990-06-21",4.9748,4.9965,4.9748,4.9965,51300.0],["1990-06-22",4.9965,4.9965,4.9314,4.9314,43200.0],["1990-06-25",4.9531,4.9531,4.7141,4.7141,26100.0],["1990-06-26",4.7358,4.8445,4.7358,4.801,39825.0],["1990-06-27",4.8227,4.8445,4.7793,4.8227,16650.0],["1990-06-28",4.7793,4.8445,4.7576,4.8227,60750.0],["1990-06-29",4.8227,4.8227,4.7793,4.801,71325.0],["1990-07-02",4.7793,4.801,4.7358,4.801,52650.0],["1990-07-03",4.7793,4.9314,4.7576,4.8879,194400.0],["1990-07-05",4.8879,4.9531,4.8879,4.9096,187650.0],["1990-07-06",4.9096,4.9314,4.9096,4.9314,74025.0],["1990-07-09",4.9314,4.9531,4.9096,4.9314,344250.0],["1990-07-10",4.9096,4.9531,4.9096,4.9096,531675.0],["1990-07-11",4.9314,5.0183,4.9096,5.0183,43200.0],["1990-07-12",5.0617,5.1921,5.04,5.1921,108900.0],["1990-07-13",5.192,5.192,5.1269,5.1269,42750.0],["1990-07-16",5.1052,5.1269,4.9965,5.0617,79425.0],["1990-07-17",5.0834,5.1052,4.9965,5.0617,87075.0],["1990-07-18",5.0834,5.0834,4.9748,4.9748,133875.0],["1990-07-19",5.0183,5.0183,4.9096,4.9965,202050.0],["1990-07-20",4.9531,4.9748,4.9096,4.9096,80325.0],["1990-07-23",4.9096,4.9531,4.8879,4.8879,102600.0],["1990-07-24",4.8662,4.9096,4.8445,4.9096,105075.0],["1990-07-25",4.8879,4.9096,4.8662,4.9096,105075.0],["1990-07-26",4.9096,4.9096,4.8879,4.8879,83925.0],["1990-07-27",4.8879,4.8879,4.8662,4.8879,33300.0],["1990-07-30",4.8662,4.8879,4.8662,4.8879,44775.0],["1990-07-31",4.8879,4.9531,4.8662,4.9531,26775.0],["1990-08-01",4.9096,5.0183,4.8662,5.0183,73800.0],["1990-08-02",4.9748,4.9965,4.8879,4.9531,39600.0],["1990-08-03",4.9096,4.9096,4.801,4.801,34650.0],["1990-08-06",4.6924,4.7141,4.6489,4.6707,34650.0],["1990-08-07",4.6489,4.7576,4.6489,4.6707,120600.0],["1990-08-08",4.6707,4.6924,4.649,4.6924,63675.0],["1990-08-09",4.6707,4.6924,4.6489,4.6489,33975.0],["1990-08-10",4.6707,4.6707,4.5621,4.5621,42075.0],["1990-08-13",4.5186,4.6055,4.4752,4.6055,36675.0],["1990-08-14",4.5621,4.6489,4.5186,4.6272,22500.0],["1990-08-15",4.6707,4.6707,4.6055,4.6272,13725.0],["1990-08-16",4.6272,4.6489,4.5838,4.6489,41850.0],["1990-08-17",4.649,4.6707,4.5621,4.6055,15300.0],["1990-08-20",4.5838,4.6055,4.5403,4.5403,53550.0],["1990-08-21",4.5186,4.5186,4.41,4.4534,39150.0],["1990-08-22",4.4752,4.4752,4.41,4.41,52875.0],["1990-08-23",4.3883,4.4752,4.3883,4.41,53325.0],["1990-08-24",4.3883,4.41,4.3448,4.3665,29475.0],["1990-08-27",4.3883,4.4752,4.3883,4.4317,15075.0],["1990-08-28",4.41,4.4752,4.3883,4.3883,33300.0],["1990-08-29",4.3883,4.41,4.3883,4.3883,30600.0],["1990-08-30",4.3448,4.3448,4.171,4.2579,72675.0],["1990-08-31",4.2579,4.3231,4.2362,4.3231,33075.0],["1990-09-04",4.3231,4.3448,4.3014,4.3448,33975.0],["1990-09-05",4.3448,4.3448,4.2579,4.3231,207675.0],["1990-09-06",4.3014,4.3014,4.2579,4.2796,54450.0],["1990-09-07",4.2579,4.3014,4.2579,4.3014,22500.0],["1990-09-10",4.3448,4.3448,4.3014,4.3231,41175.0],["1990-09-11",4.3231,4.41,4.3231,4.41,22725.0],["1990-09-12",4.4317,4.6272,4.4317,4.6272,55125.0],["1990-09-13",4.6707,4.7793,4.6055,4.6489,65250.0],["1990-09-14",4.6707,4.6707,4.41,4.4752,55575.0],["1990-09-17",4.4534,4.4534,4.41,4.41,9675.0],["1990-09-18",4.3703,4.4144,4.3482,4.4144,252900.0],["1990-09-19",4.4144,4.4144,4.3703,4.4144,20700.0],["1990-09-20",4.3923,4.3923,4.3261,4.3261,31275.0],["1990-09-21",4.4144,4.4585,4.3923,4.4585,54450.0],["1990-09-24",4.4365,4.4365,4.3482,4.3703,20250.0],["1990-09-25",4.3703,4.3703,4.3261,4.3261,161550.0],["1990-09-26",4.3703,4.3703,4.282,4.304,58500.0],["1990-09-27",4.304,4.304,4.1937,4.2378,121950.0],["1990-09-28",4.2378,4.2599,4.2157,4.2378,299250.0],["1990-10-01",4.2378,4.282,4.2378,4.2599,51300.0],["1990-10-02",4.304,4.304,4.2599,4.282,70650.0],["1990-10-03",4.304,4.304,4.2599,4.2599,7200.0],["1990-10-04",4.2599,4.2599,4.1937,4.2378,89775.0],["1990-10-05",4.1937,4.282,4.1937,4.282,82800.0],["1990-10-08",4.2599,4.2599,4.2378,4.2599,153450.0],["1990-10-09",4.2599,4.2599,4.2378,4.2378,41175.0],["1990-10-10",4.2378,4.2378,4.0833,4.0833,93150.0],["1990-10-11",4.1275,4.1495,3.9509,3.9509,33750.0],["1990-10-12",3.973,4.0612,3.973,3.995,88425.0],["1990-10-15",3.995,3.995,3.8847,3.8847,73800.0],["1990-10-16",3.9288,3.9509,3.8185,3.8626,26325.0],["1990-10-17",3.8405,3.9067,3.8405,3.8847,73800.0],["1990-10-18",3.8847,3.9288,3.8626,3.8847,51300.0],["1990-10-19",3.9288,4.0392,3.8847,3.8847,50625.0],["1990-10-22",3.8626,3.9067,3.8405,3.8626,51075.0],["1990-10-23",3.8626,3.9067,3.8626,3.8847,43650.0],["1990-10-24",3.9067,3.9067,3.7964,3.7964,128250.0],["1990-10-25",3.8185,3.8405,3.7964,3.8405,41400.0],["1990-10-26",3.8405,3.8405,3.7743,3.7743,23175.0],["1990-10-29",3.7522,3.7743,3.6419,3.6419,45450.0],["1990-10-30",3.664,3.8185,3.664,3.7522,35325.0],["1990-10-31",3.7081,3.7302,3.7081,3.7081,51075.0],["1990-11-01",3.7081,3.7964,3.7081,3.7964,69300.0],["1990-11-02",3.7964,3.8185,3.7743,3.7964,19125.0],["1990-11-05",3.7964,3.8847,3.7743,3.8847,18675.0],["1990-11-06",3.8626,3.8847,3.7964,3.7964,60975.0],["1990-11-07",3.7964,3.7964,3.686,3.686,51300.0],["1990-11-08",3.7081,3.7081,3.5094,3.5094,58725.0],["1990-11-09",3.5315,3.6639,3.4874,3.6639,182025.0],["1990-11-12",3.6198,3.7743,3.6198,3.7522,28125.0],["1990-11-13",3.7081,3.7522,3.686,3.686,55350.0],["1990-11-14",3.7081,3.9288,3.686,3.9067,60075.0],["1990-11-15",3.8847,4.0392,3.8626,3.995,163575.0],["1990-11-16",4.0171,4.0171,3.973,3.995,69300.0],["1990-11-19",3.973,4.0392,3.973,4.0392,143550.0],["1990-11-20",3.973,4.0171,3.9509,3.973,38700.0],["1990-11-21",3.973,3.995,3.9509,3.9509,40500.0],["1990-11-23",3.973,3.973,3.9509,3.9509,18000.0],["1990-11-26",3.9509,4.0392,3.9509,4.0392,15300.0],["1990-11-27",4.0392,4.0392,4.0171,4.0392,9000.0],["1990-11-28",4.0612,4.1054,4.0171,4.0833,34425.0],["1990-11-29",4.0833,4.1495,4.0392,4.1495,33750.0],["1990-11-30",4.1495,4.4144,4.1495,4.3482,49275.0],["1990-12-03",4.3703,4.4144,4.282,4.304,119925.0],["1990-12-04",4.2378,4.3261,4.1937,4.2599,62550.0],["1990-12-05",4.2378,4.2378,4.1054,4.1716,91125.0],["1990-12-06",4.2157,4.3261,4.2157,4.304,88200.0],["1990-12-07",4.304,4.4585,4.282,4.3703,236025.0],["1990-12-10",4.3482,4.3923,4.3482,4.3923,24750.0],["1990-12-11",4.352,4.3744,4.1949,4.2622,28575.0],["1990-12-12",4.3519,4.3519,4.2846,4.3071,52200.0],["1990-12-13",4.3295,4.3295,4.3071,4.3295,98775.0],["1990-12-14",4.3071,4.3071,4.2622,4.3071,12600.0],["1990-12-17",4.2622,4.3295,4.2174,4.3295,176625.0],["1990-12-18",4.3071,4.3519,4.2622,4.3071,93375.0],["1990-12-19",4.3071,4.3071,4.2174,4.2847,21375.0],["1990-12-20",4.2398,4.2398,4.1725,4.1949,73125.0],["1990-12-21",4.1949,4.2174,4.1052,4.1501,73575.0],["1990-12-24",4.1276,4.1276,4.0379,4.0379,11475.0],["1990-12-26",4.0603,4.0603,3.9482,3.9482,36000.0],["1990-12-27",3.8809,3.9706,3.8809,3.9257,79875.0],["1990-12-28",3.9482,3.9482,3.9257,3.9257,104850.0],["1990-12-31",3.9482,3.9706,3.9033,3.9706,56475.0],["1991-01-02",3.9257,4.0155,3.9033,4.0155,73800.0],["1991-01-03",4.0155,4.1725,4.0155,4.1501,64350.0],["1991-01-04",4.1501,4.3071,4.1501,4.3071,37125.0],["1991-01-07",4.2622,4.3295,4.2622,4.2847,36225.0],["1991-01-08",4.2398,4.3071,4.2398,4.2847,14175.0],["1991-01-09",4.3295,4.3519,4.2173,4.2173,26325.0],["1991-01-10",4.2174,4.2398,4.1725,4.1949,33300.0],["1991-01-11",4.1725,4.1725,4.1501,4.1725,9450.0],["1991-01-14",4.1501,4.1725,4.1276,4.1501,16875.0],["1991-01-15",4.1949,4.1949,4.1276,4.1725,18675.0],["1991-01-16",4.1501,4.2174,4.1501,4.1501,44550.0],["1991-01-17",4.2622,4.2622,4.1276,4.1276,48150.0],["1991-01-18",4.1052,4.1501,4.1052,4.1276,69750.0],["1991-01-21",4.0379,4.1501,4.0379,4.1501,43425.0],["1991-01-22",4.1276,4.2174,4.1052,4.1725,34650.0],["1991-01-23",4.1501,4.2622,4.1501,4.2622,33975.0],["1991-01-24",4.2622,4.3519,4.2622,4.3519,56250.0],["1991-01-25",4.3519,4.3519,4.3071,4.3519,27000.0],["1991-01-28",4.3295,4.4641,4.3295,4.4417,61650.0],["1991-01-29",4.4865,4.4865,4.3295,4.3744,37350.0],["1991-01-30",4.3744,4.3968,4.2622,4.3071,76950.0],["1991-01-31",4.3519,4.4417,4.3295,4.3968,62775.0],["1991-02-01",4.3744,4.4641,4.3071,4.4641,136350.0],["1991-02-04",4.5763,4.5987,4.509,4.5314,90450.0],["1991-02-05",4.5314,4.8006,4.509,4.8006,166950.0],["1991-02-06",4.8006,4.8679,4.7109,4.8679,111600.0],["1991-02-07",4.8679,4.9576,4.8455,4.8455,74475.0],["1991-02-08",4.823,4.9128,4.823,4.8903,39150.0],["1991-02-11",4.9576,5.0249,4.8903,5.0025,73575.0],["1991-02-12",4.9576,5.0249,4.9128,5.0025,48375.0],["1991-02-13",5.0025,5.0025,4.8006,4.8455,90225.0],["1991-02-14",4.8679,4.8679,4.6436,4.7333,105750.0],["1991-02-15",4.7109,4.8903,4.7109,4.8903,144225.0],["1991-02-19",4.9128,4.9128,4.823,4.823,61875.0],["1991-02-20",4.7782,4.7782,4.6884,4.7557,54225.0],["1991-02-21",4.8006,4.8455,4.5987,4.823,88650.0],["1991-02-22",4.8006,5.0025,4.7782,4.8903,77175.0],["1991-02-25",4.9352,4.9352,4.7782,4.8679,47250.0],["1991-02-26",4.823,4.8679,4.7782,4.823,23175.0],["1991-02-27",4.8455,4.8903,4.8006,4.8903,21825.0],["1991-02-28",4.9128,4.9128,4.8455,4.8679,47700.0],["1991-03-01",4.8455,4.9128,4.823,4.8455,16650.0],["1991-03-04",4.9128,4.9352,4.8679,4.8903,111825.0],["1991-03-05",4.8903,5.0249,4.8679,4.9352,226575.0],["1991-03-06",5.0025,5.0025,4.8903,4.9128,79875.0],["1991-03-07",4.9128,4.9352,4.823,4.8455,22050.0],["1991-03-08",4.8455,4.9801,4.8006,4.8455,62775.0],["1991-03-11",4.823,4.8679,4.7782,4.8679,18675.0],["1991-03-12",4.8041,4.8269,4.7131,4.7358,52650.0],["1991-03-13",4.7586,4.8725,4.7358,4.8725,29700.0],["1991-03-14",4.8497,4.9408,4.8497,4.8497,81675.0],["1991-03-15",4.8497,4.8725,4.7586,4.8269,73125.0],["1991-03-18",4.7814,4.8269,4.6903,4.7814,36900.0],["1991-03-19",4.8497,4.8497,4.7814,4.8269,36675.0],["1991-03-20",4.8725,4.8725,4.7358,4.8269,47475.0],["1991-03-21",4.9408,4.9408,4.8497,4.8497,54000.0],["1991-03-22",4.918,4.9408,4.8725,4.9408,28350.0],["1991-03-25",5.0318,5.0318,4.9635,4.9863,45450.0],["1991-03-26",5.0091,5.0091,4.918,4.9408,67725.0],["1991-03-27",4.9408,4.9408,4.8269,4.8269,31500.0],["1991-03-28",4.8269,4.8725,4.8269,4.8269,74475.0],["1991-04-01",4.8042,4.9408,4.8042,4.8269,74250.0],["1991-04-02",4.8725,5.1001,4.8725,5.0774,31950.0],["1991-04-03",5.0546,5.0774,5.0091,5.0091,47700.0],["1991-04-04",5.0091,5.0318,4.9408,4.9408,96975.0],["1991-04-05",4.9408,4.9863,4.8269,4.8725,29025.0],["1991-04-08",4.8952,4.9408,4.8269,4.8725,30150.0],["1991-04-09",4.8497,4.8952,4.8497,4.8725,28575.0],["1991-04-10",4.8952,4.9408,4.8269,4.9408,20925.0],["1991-04-11",4.918,5.0091,4.918,4.9635,32850.0],["1991-04-12",5.0091,5.0318,4.918,4.9408,22050.0],["1991-04-15",4.9635,4.9863,4.918,4.9408,17325.0],["1991-04-16",4.9635,5.0774,4.918,5.0318,31725.0],["1991-04-17",4.9863,5.0774,4.9863,5.0318,52200.0],["1991-04-18",5.0318,5.0546,4.9863,5.0091,67725.0],["1991-04-19",5.0318,5.0318,4.9408,4.9408,45225.0],["1991-04-22",4.9635,4.9863,4.7814,4.8269,28800.0],["1991-04-23",4.7814,4.8269,4.5537,4.622,75375.0],["1991-04-24",4.622,4.6448,4.5765,4.5992,41850.0],["1991-04-25",4.5992,4.6448,4.5309,4.5309,67050.0],["1991-04-26",4.4854,4.5537,4.4854,4.5082,27450.0],["1991-04-29",4.5309,4.5309,4.4171,4.4171,56025.0],["1991-04-30",4.4171,4.4854,4.4171,4.4626,67050.0],["1991-05-01",4.5537,4.7814,4.5537,4.7814,58050.0],["1991-05-02",4.8269,4.8269,4.6675,4.7358,87300.0],["1991-05-03",4.7586,4.8269,4.7358,4.8269,27675.0],["1991-05-06",4.8269,4.918,4.8042,4.918,26325.0],["1991-05-07",4.9635,4.9863,4.9408,4.9635,33975.0],["1991-05-08",4.9408,4.9635,4.8725,4.918,81000.0],["1991-05-09",4.918,4.918,4.8952,4.918,91575.0],["1991-05-10",4.918,4.918,4.8041,4.8041,30150.0],["1991-05-13",4.7814,4.8041,4.7358,4.7586,15075.0],["1991-05-14",4.8041,4.8041,4.7358,4.7358,42975.0],["1991-05-15",4.6903,4.7131,4.6675,4.6903,37800.0],["1991-05-16",4.6903,4.7131,4.6448,4.6675,55575.0],["1991-05-17",4.6675,4.8269,4.6448,4.8269,31725.0],["1991-05-20",4.7814,4.8041,4.7131,4.7358,45000.0],["1991-05-21",4.7358,4.8269,4.7131,4.8269,36900.0],["1991-05-22",4.8269,4.8952,4.8041,4.8952,33075.0],["1991-05-23",4.8952,4.8952,4.622,4.6675,94725.0],["1991-05-24",4.6675,4.6675,4.5992,4.622,57375.0],["1991-05-28",4.6498,4.696,4.5572,4.696,42300.0],["1991-05-29",4.696,4.7192,4.6729,4.696,45450.0],["1991-05-30",4.696,4.7886,4.6266,4.7886,44100.0],["1991-05-31",4.7886,4.8117,4.7192,4.8117,61650.0],["1991-06-03",4.7654,4.858,4.7654,4.858,99900.0],["1991-06-04",4.858,4.858,4.7654,4.7654,29925.0],["1991-06-05",4.7886,4.7886,4.6498,4.6729,78300.0],["1991-06-06",4.6729,4.696,4.6266,4.6729,54000.0],["1991-06-07",4.7192,4.7192,4.6266,4.6266,26550.0],["1991-06-10",4.6498,4.6729,4.6266,4.6266,35550.0],["1991-06-11",4.6266,4.6266,4.5572,4.5804,103500.0],["1991-06-12",4.5341,4.5341,4.4647,4.4878,130050.0],["1991-06-13",4.4878,4.511,4.4878,4.4878,43650.0],["1991-06-14",4.4647,4.4647,4.3953,4.4416,105750.0],["1991-06-17",4.3722,4.4184,4.3722,4.3722,176175.0],["1991-06-18",4.3722,4.3953,4.2796,4.3028,86850.0],["1991-06-19",4.2565,4.3028,4.2334,4.2334,57375.0],["1991-06-20",4.2796,4.2796,4.002,4.0483,208350.0],["1991-06-21",4.0946,4.3953,4.0946,4.3259,82125.0],["1991-06-24",4.3259,4.349,4.164,4.164,88425.0],["1991-06-25",4.1871,4.2102,4.1408,4.2102,138375.0],["1991-06-26",4.164,4.349,4.164,4.3028,182475.0],["1991-06-27",4.349,4.3722,4.349,4.3722,91125.0],["1991-06-28",4.349,4.3953,4.3028,4.349,221175.0],["1991-07-01",4.3722,4.4416,4.349,4.4184,190575.0],["1991-07-02",4.4184,4.4878,4.3722,4.4878,510300.0],["1991-07-03",4.4878,4.511,4.4647,4.4878,80550.0],["1991-07-05",4.4647,4.5341,4.4647,4.5341,125325.0],["1991-07-08",4.511,4.5341,4.4878,4.5341,305100.0],["1991-07-09",4.5572,4.6035,4.5341,4.5572,70425.0],["1991-07-10",4.5804,4.6266,4.511,4.511,96525.0],["1991-07-11",4.511,4.5804,4.511,4.5341,40950.0],["1991-07-12",4.5804,4.6035,4.511,4.5572,68175.0],["1991-07-15",4.5804,4.6266,4.5341,4.6266,67500.0],["1991-07-16",4.6729,4.696,4.6035,4.6035,38475.0],["1991-07-17",4.6498,4.6729,4.5804,4.5804,39150.0],["1991-07-18",4.5804,4.6498,4.5804,4.6266,38025.0],["1991-07-19",4.6498,4.6729,4.6266,4.6498,67275.0],["1991-07-22",4.6498,4.6729,4.6498,4.6729,62550.0],["1991-07-23",4.6729,4.6729,4.6035,4.6498,34425.0],["1991-07-24",4.6498,4.6498,4.6266,4.6266,27900.0],["1991-07-25",4.6498,4.6498,4.6035,4.6266,41175.0],["1991-07-26",4.6266,4.6498,4.6035,4.6035,9000.0],["1991-07-29",4.6035,4.6266,4.5804,4.5804,36225.0],["1991-07-30",4.6266,4.6498,4.6035,4.6498,30375.0],["1991-07-31",4.6266,4.696,4.6266,4.696,43650.0],["1991-08-01",4.696,4.696,4.6266,4.6498,23175.0],["1991-08-02",4.6729,4.6729,4.6266,4.6498,32175.0],["1991-08-05",4.6729,4.7192,4.6498,4.7192,56700.0],["1991-08-06",4.6729,4.8348,4.6498,4.7654,114750.0],["1991-08-07",4.7654,4.9042,4.7654,4.9042,38250.0],["1991-08-08",4.9042,4.9505,4.8811,4.9042,103500.0],["1991-08-09",4.9042,4.9042,4.858,4.858,41850.0],["1991-08-12",4.858,4.8811,4.8348,4.8811,76725.0],["1991-08-13",4.9042,5.043,4.8811,4.9736,95850.0],["1991-08-14",4.9968,5.043,4.9274,4.9968,99450.0],["1991-08-15",4.9736,5.043,4.9736,5.0199,79200.0],["1991-08-16",4.9968,5.0199,4.9968,5.0199,84600.0],["1991-08-19",4.9042,4.9968,4.7654,4.9505,63450.0],["1991-08-20",4.9274,4.9736,4.9042,4.9736,150975.0],["1991-08-21",4.9968,5.043,4.9736,4.9968,150750.0],["1991-08-22",5.043,5.043,4.9736,4.9968,59175.0],["1991-08-23",4.9736,5.2512,4.9736,5.2512,105975.0],["1991-08-26",5.2281,5.2512,5.043,5.1356,198450.0],["1991-08-27",5.0893,5.1356,5.0662,5.1124,65250.0],["1991-08-28",5.1124,5.1587,5.0893,5.1587,70425.0],["1991-08-29",5.1356,5.1818,5.1356,5.1818,136800.0],["1991-08-30",5.1818,5.1818,5.1356,5.1356,90450.0],["1991-09-03",5.1356,5.1587,5.0893,5.1124,68625.0],["1991-09-04",5.1818,5.1818,5.043,5.0893,71325.0],["1991-09-05",5.1124,5.1124,4.9736,4.9968,135675.0],["1991-09-06",4.9736,4.9736,4.8348,4.8811,48600.0],["1991-09-09",4.8811,4.8811,4.7886,4.7886,49050.0],["1991-09-10",4.7886,4.7886,4.7654,4.7654,24975.0],["1991-09-11",4.7886,4.7886,4.7192,4.7423,84825.0],["1991-09-12",4.7423,4.7423,4.696,4.7192,44100.0],["1991-09-13",4.7192,4.7423,4.6729,4.7192,49275.0],["1991-09-16",4.696,4.9505,4.696,4.9042,66600.0],["1991-09-17",4.9505,4.9505,4.8348,4.8348,44325.0],["1991-09-18",4.858,4.9274,4.8348,4.8811,34650.0],["1991-09-19",4.8811,4.8811,4.8348,4.8811,38250.0],["1991-09-20",4.9274,4.9274,4.8117,4.9042,86850.0],["1991-09-23",4.8619,4.9324,4.721,4.768,98100.0],["1991-09-24",4.768,4.768,4.6975,4.721,51975.0],["1991-09-25",4.721,4.7915,4.721,4.7915,112500.0],["1991-09-26",4.768,4.8619,4.768,4.8385,178425.0],["1991-09-27",4.8619,4.9324,4.8619,4.9324,52425.0],["1991-09-30",4.9089,5.0029,4.8854,5.0029,118350.0],["1991-10-01",5.0733,5.0733,5.0029,5.0029,130725.0],["1991-10-02",5.0264,5.0264,5.0029,5.0264,88875.0],["1991-10-03",5.0029,5.0498,5.0029,5.0029,38475.0],["1991-10-04",5.0264,5.0264,4.8854,4.8854,20025.0],["1991-10-07",4.9089,4.9559,4.8385,4.9089,16425.0],["1991-10-08",4.9559,4.9559,4.9324,4.9559,20025.0],["1991-10-09",4.9089,4.9794,4.7915,4.8385,95175.0],["1991-10-10",4.7915,4.9324,4.7915,4.9089,55575.0],["1991-10-11",4.9324,4.9324,4.8385,4.862,38475.0],["1991-10-14",4.8619,4.8619,4.8385,4.8385,25425.0],["1991-10-15",4.8385,4.9794,4.7915,4.9794,51300.0],["1991-10-16",5.0029,5.0264,4.9324,5.0029,29025.0],["1991-10-17",5.0264,5.0264,4.9559,5.0029,28800.0],["1991-10-18",5.0029,5.0264,4.9794,4.9794,22275.0],["1991-10-21",5.0264,5.0264,4.9794,5.0264,97200.0],["1991-10-22",5.0264,5.0498,5.0264,5.0264,29925.0],["1991-10-23",5.0264,5.0498,5.0264,5.0498,36450.0],["1991-10-24",5.0498,5.0498,5.0029,5.0264,20925.0],["1991-10-25",5.0264,5.0264,5.0029,5.0264,17100.0],["1991-10-28",5.0029,5.0498,5.0029,5.0498,21150.0],["1991-10-29",5.0498,5.0498,4.9794,5.0264,64350.0],["1991-10-30",5.0498,5.1203,5.0264,5.0498,72675.0],["1991-10-31",5.0264,5.0968,4.9794,5.0968,32850.0],["1991-11-01",5.0968,5.0968,5.0029,5.0498,48825.0],["1991-11-04",5.0733,5.0733,5.0029,5.0733,44550.0],["1991-11-05",5.0733,5.0733,4.9794,4.9794,121275.0],["1991-11-06",5.0029,5.0498,4.9794,5.0498,69975.0],["1991-11-07",5.0733,5.0733,5.0264,5.0733,34200.0],["1991-11-08",5.0733,5.0968,5.0733,5.0733,32625.0],["1991-11-11",5.0968,5.1438,5.0733,5.1203,27900.0],["1991-11-12",5.1438,5.2612,5.0498,5.2377,175725.0],["1991-11-13",5.2378,5.2612,5.2143,5.2143,120375.0],["1991-11-14",5.1673,5.1673,5.0968,5.1203,78075.0],["1991-11-15",5.0733,5.1438,5.0498,5.0733,112950.0],["1991-11-18",5.0264,5.0264,4.9559,5.0029,78525.0],["1991-11-19",4.9794,5.0029,4.9559,4.9794,63450.0],["1991-11-20",5.0029,5.0029,4.9559,4.9559,103050.0],["1991-11-21",4.9559,5.0499,4.9559,4.9794,57150.0],["1991-11-22",5.0264,5.0498,4.9324,4.9324,23400.0],["1991-11-25",4.9324,4.9794,4.9089,4.9794,33975.0],["1991-11-26",4.9559,5.0264,4.9324,5.0029,66825.0],["1991-11-27",5.0264,5.0264,4.9324,4.9794,63900.0],["1991-11-29",4.9559,4.9559,4.9324,4.9324,10125.0],["1991-12-02",4.9324,4.9794,4.9324,4.9794,23625.0],["1991-12-03",4.9794,4.9794,4.8385,4.8854,125550.0],["1991-12-04",4.9324,4.9324,4.815,4.862,45225.0],["1991-12-05",4.8619,4.8619,4.7445,4.768,75375.0],["1991-12-06",4.721,4.7915,4.721,4.721,62550.0],["1991-12-09",4.721,4.9089,4.721,4.9089,131175.0],["1991-12-10",4.9137,5.1045,4.9137,5.0807,82575.0],["1991-12-11",5.033,5.0807,4.9614,5.0807,40500.0],["1991-12-12",5.033,5.0807,5.033,5.0807,40950.0],["1991-12-13",5.1284,5.1284,5.0091,5.0807,59400.0],["1991-12-16",5.0091,5.1045,5.0091,5.0807,93150.0],["1991-12-17",5.033,5.033,4.9614,5.0091,99225.0],["1991-12-18",5.0091,5.0091,4.9137,4.9137,60075.0],["1991-12-19",4.9137,4.9614,4.6752,4.699,119475.0],["1991-12-20",4.7706,4.7706,4.5559,4.5798,142200.0],["1991-12-23",4.5559,4.6275,4.5082,4.6036,121950.0],["1991-12-24",4.6275,4.6513,4.6036,4.6275,63225.0],["1991-12-26",4.6752,4.866,4.6513,4.8183,36900.0],["1991-12-27",4.7944,4.866,4.7706,4.866,63675.0],["1991-12-30",4.866,4.9614,4.866,4.9137,83025.0],["1991-12-31",4.8898,4.9137,4.7467,4.8421,153225.0],["1992-01-02",4.866,5.1284,4.8421,5.1284,96975.0],["1992-01-03",5.1522,5.2953,5.1045,5.1284,116550.0],["1992-01-06",5.1284,5.1522,5.0091,5.0091,135450.0],["1992-01-07",5.0091,5.033,4.9137,4.9375,128700.0],["1992-01-08",4.9375,5.2238,4.9375,5.0091,153225.0],["1992-01-09",5.033,5.0807,4.9853,5.0091,237600.0],["1992-01-10",5.033,5.1284,5.0091,5.1284,43200.0],["1992-01-13",5.033,5.1761,5.033,5.1522,56700.0],["1992-01-14",5.1999,5.3907,5.1284,5.3907,244125.0],["1992-01-15",5.4146,5.4146,5.343,5.3907,48375.0],["1992-01-16",5.3908,5.4146,5.3192,5.343,92025.0],["1992-01-17",5.343,5.3669,5.2715,5.3669,60300.0],["1992-01-20",5.3669,5.3908,5.2953,5.3192,52425.0],["1992-01-21",5.3192,5.4146,5.3192,5.343,73350.0],["1992-01-22",5.343,5.4385,5.3192,5.4146,114525.0],["1992-01-23",5.4623,5.4862,5.3907,5.3907,78300.0],["1992-01-24",5.4385,5.4623,5.4146,5.4146,41625.0],["1992-01-27",5.4623,5.4623,5.3907,5.3907,48600.0],["1992-01-28",5.3908,5.4146,5.343,5.3669,29925.0],["1992-01-29",5.3192,5.3192,5.1522,5.1999,78300.0],["1992-01-30",5.1284,5.1761,4.866,4.866,96075.0],["1992-01-31",4.9137,5.0807,4.9137,4.9853,49275.0],["1992-02-03",5.033,5.1761,4.9614,5.1522,43650.0],["1992-02-04",5.1761,5.2476,5.1045,5.2238,49725.0],["1992-02-05",5.1999,5.2238,5.0568,5.1284,49500.0],["1992-02-06",5.0807,5.1522,5.0568,5.1045,58500.0],["1992-02-07",5.1284,5.1522,5.0568,5.1045,60300.0],["1992-02-10",5.1522,5.1761,5.033,5.0807,121725.0],["1992-02-11",5.0807,5.0807,4.9853,5.033,64350.0],["1992-02-12",5.033,5.033,4.9853,4.9853,44550.0],["1992-02-13",4.9853,5.0091,4.866,4.866,163575.0],["1992-02-14",4.8183,5.0568,4.8183,5.0091,143100.0],["1992-02-18",5.0091,5.0091,4.8898,4.9137,103275.0],["1992-02-19",4.9137,5.033,4.8898,4.9614,92700.0],["1992-02-20",4.9375,5.0568,4.9375,5.0091,31500.0],["1992-02-21",5.0091,5.0091,4.9375,5.0091,68850.0],["1992-02-24",4.9853,5.033,4.9375,5.0091,25875.0],["1992-02-25",5.0091,5.033,4.9853,4.9853,60525.0],["1992-02-26",5.0091,5.1045,5.0091,5.1045,75600.0],["1992-02-27",5.1045,5.1045,5.033,5.1045,73125.0],["1992-02-28",5.0807,5.1284,5.0807,5.0807,61875.0],["1992-03-02",5.1045,5.1045,5.0091,5.0807,90225.0],["1992-03-03",5.1045,5.1045,5.0091,5.0568,32625.0],["1992-03-04",5.0091,5.033,4.9375,4.9375,94950.0],["1992-03-05",4.866,4.866,4.7706,4.7706,715725.0],["1992-03-06",4.8421,4.8421,4.7229,4.8183,89775.0],["1992-03-09",4.866,5.0091,4.8421,4.9375,31050.0],["1992-03-10",4.9666,5.2816,4.9424,5.1604,109800.0],["1992-03-11",5.1847,5.1847,4.9666,5.1362,59175.0],["1992-03-12",5.0878,5.2089,5.0393,5.2089,96300.0],["1992-03-13",5.2089,5.2573,5.1604,5.2331,16875.0],["1992-03-16",5.2816,5.2816,5.1847,5.2089,44100.0],["1992-03-17",5.2331,5.2573,5.1847,5.2089,38025.0],["1992-03-18",5.2331,5.2573,5.1847,5.2089,73800.0],["1992-03-19",5.2089,5.2573,5.1604,5.2331,21150.0],["1992-03-20",5.2331,5.2331,5.1362,5.1847,121500.0],["1992-03-23",5.1604,5.1847,5.112,5.1362,93600.0],["1992-03-24",5.1362,5.1362,5.0393,5.0393,48825.0],["1992-03-25",5.0151,5.0635,4.9424,4.9666,30150.0],["1992-03-26",5.0151,5.0393,4.9908,5.0393,10575.0],["1992-03-27",5.0393,5.0393,4.9666,4.9666,26775.0],["1992-03-30",4.9666,5.0635,4.9666,4.9666,47925.0],["1992-03-31",4.9908,5.0393,4.9908,5.0151,31050.0],["1992-04-01",5.0393,5.0393,4.9666,4.9666,63900.0],["1992-04-02",4.9666,4.9666,4.8697,4.8697,65250.0],["1992-04-03",4.8939,4.9182,4.8697,4.9182,27450.0],["1992-04-06",4.8939,4.8939,4.8455,4.8455,47025.0],["1992-04-07",4.797,4.8213,4.6759,4.7243,55350.0],["1992-04-08",4.7001,4.7001,4.4821,4.4821,120150.0],["1992-04-09",4.5063,4.7001,4.4821,4.6517,47925.0],["1992-04-10",4.7486,4.8213,4.7486,4.797,42975.0],["1992-04-13",4.7728,4.8213,4.7243,4.8213,56700.0],["1992-04-14",4.8455,4.9666,4.8213,4.9666,48825.0],["1992-04-15",4.9908,5.0393,4.9666,5.0151,48825.0],["1992-04-16",5.0393,5.0393,4.9666,5.0151,27900.0],["1992-04-20",5.0151,5.0151,4.8697,4.8939,42975.0],["1992-04-21",4.8939,4.8939,4.7728,4.7728,15075.0],["1992-04-22",4.797,4.8213,4.7001,4.7001,47250.0],["1992-04-23",4.7243,4.797,4.6759,4.797,15975.0],["1992-04-24",4.8455,4.8939,4.797,4.797,38925.0],["1992-04-27",4.8213,4.8213,4.7486,4.7486,28575.0],["1992-04-28",4.797,4.797,4.6759,4.7728,51075.0],["1992-04-29",4.8213,4.8697,4.7728,4.8213,31500.0],["1992-04-30",4.8455,4.8455,4.797,4.8213,37125.0],["1992-05-01",4.8213,4.8213,4.7001,4.7001,19800.0],["1992-05-04",4.7243,4.7728,4.6517,4.7486,71325.0],["1992-05-05",4.7243,4.7486,4.6032,4.6274,78525.0],["1992-05-06",4.6517,4.6517,4.6274,4.6274,13500.0],["1992-05-07",4.6032,4.6759,4.5548,4.6759,71775.0],["1992-05-08",4.6517,4.6517,4.6274,4.6274,12825.0],["1992-05-11",4.6517,4.7486,4.6517,4.7486,17325.0],["1992-05-12",4.7486,4.797,4.6759,4.6759,55575.0],["1992-05-13",4.6517,4.7486,4.6517,4.7486,25425.0],["1992-05-14",4.7243,4.7486,4.6517,4.6759,23400.0],["1992-05-15",4.6517,4.6517,4.6274,4.6274,36675.0],["1992-05-18",4.6032,4.6032,4.5063,4.579,211500.0],["1992-05-19",4.579,4.579,4.5305,4.5548,50850.0],["1992-05-20",4.5548,4.5548,4.4578,4.4821,59850.0],["1992-05-21",4.5063,4.5063,4.4578,4.4578,77625.0],["1992-05-22",4.4578,4.4821,4.4336,4.4336,64350.0],["1992-05-26",4.4094,4.4336,4.3852,4.4094,48375.0],["1992-05-27",4.4094,4.4094,4.264,4.2883,134325.0],["1992-05-28",4.3609,4.3852,4.3125,4.3852,98100.0],["1992-05-29",4.4094,4.4336,4.3852,4.3852,91350.0],["1992-06-01",4.4094,4.4094,4.3125,4.4094,174600.0],["1992-06-02",4.439,4.513,4.439,4.439,66600.0],["1992-06-03",4.4883,4.513,4.3897,4.4143,75150.0],["1992-06-04",4.439,4.4883,4.3897,4.4143,58050.0],["1992-06-05",4.439,4.439,4.4143,4.439,54675.0],["1992-06-08",4.439,4.4636,4.3403,4.365,87525.0],["1992-06-09",4.3403,4.4143,4.2417,4.3157,119250.0],["1992-06-10",4.2664,4.3897,4.2664,4.365,40050.0],["1992-06-11",4.3157,4.3403,4.291,4.3157,46800.0],["1992-06-12",4.365,4.3897,4.3157,4.3403,43200.0],["1992-06-15",4.365,4.365,4.3157,4.3157,250875.0],["1992-06-16",4.3403,4.3403,4.3157,4.3157,71775.0],["1992-06-17",4.3403,4.3403,4.291,4.291,69975.0],["1992-06-18",4.3157,4.3157,4.2664,4.291,74025.0],["1992-06-19",4.291,4.3403,4.2664,4.3157,61425.0],["1992-06-22",4.2664,4.3157,4.1431,4.1924,45225.0],["1992-06-23",4.1924,4.2417,4.1924,4.2417,71100.0],["1992-06-24",4.2417,4.3403,4.1924,4.3403,154575.0],["1992-06-25",4.3403,4.3403,4.291,4.3403,54000.0],["1992-06-26",4.3403,4.3403,4.291,4.3403,62775.0],["1992-06-29",4.3157,4.5623,4.3157,4.5623,146025.0],["1992-06-30",4.5623,4.5623,4.4143,4.4883,132975.0],["1992-07-01",4.4883,4.5376,4.4636,4.5376,88650.0],["1992-07-02",4.513,4.513,4.3897,4.4636,142425.0],["1992-07-06",4.4883,4.5869,4.4636,4.5376,98550.0],["1992-07-07",4.5376,4.5376,4.4883,4.4883,35775.0],["1992-07-08",4.513,4.513,4.365,4.4143,178875.0],["1992-07-09",4.4636,4.4883,4.3897,4.4636,157050.0],["1992-07-10",4.513,4.5376,4.439,4.439,35550.0],["1992-07-13",4.4883,4.513,4.439,4.4883,141525.0],["1992-07-14",4.5376,4.5376,4.4883,4.513,39600.0],["1992-07-15",4.513,4.513,4.4636,4.513,80775.0],["1992-07-16",4.513,4.5376,4.513,4.5376,24525.0],["1992-07-17",4.5376,4.5623,4.4883,4.5623,47700.0],["1992-07-20",4.5623,4.5869,4.4636,4.5869,30825.0],["1992-07-21",4.6116,4.6363,4.5869,4.6116,37125.0],["1992-07-22",4.6116,4.6363,4.5869,4.5869,57600.0],["1992-07-23",4.6116,4.6116,4.5869,4.5869,51750.0],["1992-07-24",4.5869,4.5869,4.5376,4.5869,28800.0],["1992-07-27",4.5869,4.5869,4.5376,4.5869,33525.0],["1992-07-28",4.587,4.587,4.5623,4.5623,41400.0],["1992-07-29",4.5869,4.5869,4.5376,4.5869,43650.0],["1992-07-30",4.5869,4.7103,4.5869,4.6609,156150.0],["1992-07-31",4.6856,4.7103,4.6609,4.6856,65025.0],["1992-08-03",4.7103,4.7349,4.6609,4.7349,52425.0],["1992-08-04",4.7596,4.7842,4.7103,4.7842,74025.0],["1992-08-05",4.7596,4.7842,4.7349,4.7596,75150.0],["1992-08-06",4.7596,4.7842,4.6856,4.6856,38700.0],["1992-08-07",4.7349,4.7842,4.7349,4.7596,67050.0],["1992-08-10",4.7596,4.8089,4.7349,4.7842,56475.0],["1992-08-11",4.7842,4.7842,4.7349,4.7349,64125.0],["1992-08-12",4.7596,4.7842,4.7349,4.7842,37800.0],["1992-08-13",4.8089,4.8336,4.7103,4.7596,44550.0],["1992-08-14",4.7842,4.8336,4.7842,4.8336,61875.0],["1992-08-17",4.8336,4.8336,4.7596,4.7596,79200.0],["1992-08-18",4.8089,4.8089,4.7596,4.7842,49725.0],["1992-08-19",4.8089,4.8336,4.7596,4.8089,70425.0],["1992-08-20",4.8336,4.8336,4.7842,4.8089,31275.0],["1992-08-21",4.8336,4.8336,4.6856,4.7842,162675.0],["1992-08-24",4.7842,4.8089,4.7103,4.7596,93600.0],["1992-08-25",4.8089,4.8089,4.5623,4.6609,119250.0],["1992-08-26",4.6609,4.8336,4.6609,4.8336,47025.0],["1992-08-27",4.8582,4.8582,4.8089,4.8336,103725.0],["1992-08-28",4.8336,4.9569,4.8089,4.9322,120150.0],["1992-08-31",4.9569,5.0308,4.9322,4.9322,83475.0],["1992-09-01",4.9569,4.9569,4.9075,4.9322,89100.0],["1992-09-02",4.9569,5.0308,4.9075,5.0308,66825.0],["1992-09-03",5.0308,5.0555,4.9815,5.0308,46350.0],["1992-09-04",5.0308,5.0555,5.0062,5.0308,46125.0],["1992-09-08",4.9815,5.0308,4.9815,5.0062,39600.0],["1992-09-09",5.0308,5.0555,5.0062,5.0062,45225.0],["1992-09-10",5.0308,5.0308,5.0062,5.0308,38925.0],["1992-09-11",5.0308,5.1295,5.0062,5.1295,121500.0],["1992-09-14",5.2035,5.2775,5.1542,5.2775,77400.0],["1992-09-15",5.2574,5.3576,5.2574,5.3075,147150.0],["1992-09-16",5.3075,5.3576,5.2825,5.3075,84375.0],["1992-09-17",5.3325,5.3325,5.1323,5.1573,77175.0],["1992-09-18",5.2324,5.2574,5.1573,5.2074,73800.0],["1992-09-21",5.1323,5.2074,5.0822,5.2074,63225.0],["1992-09-22",5.2074,5.2825,5.2074,5.2574,101250.0],["1992-09-23",5.2574,5.3075,5.1823,5.1823,132525.0],["1992-09-24",5.1573,5.2324,5.1573,5.2074,15525.0],["1992-09-25",5.2074,5.2324,5.1323,5.2324,37800.0],["1992-09-28",5.2324,5.2574,5.2074,5.2574,31950.0],["1992-09-29",5.2074,5.2324,5.1573,5.2074,31050.0],["1992-09-30",5.2324,5.2574,5.2074,5.2324,58950.0],["1992-10-01",5.2324,5.3075,5.2074,5.2825,62325.0],["1992-10-02",5.2574,5.3075,5.1573,5.2574,40950.0],["1992-10-05",5.2074,5.2324,5.0321,5.2324,47250.0],["1992-10-06",5.2825,5.2825,5.1823,5.2324,44775.0],["1992-10-07",5.1823,5.2324,5.1823,5.2074,52650.0],["1992-10-08",5.2574,5.2825,5.2074,5.2324,68850.0],["1992-10-09",5.1823,5.2074,5.1323,5.1323,39150.0],["1992-10-12",5.1573,5.2324,5.1573,5.1823,12600.0],["1992-10-13",5.1573,5.2574,5.1573,5.2074,16650.0],["1992-10-14",5.1823,5.2574,5.1323,5.1823,54900.0],["1992-10-15",5.1823,5.2074,5.1323,5.1323,25425.0],["1992-10-16",5.1573,5.2074,5.1072,5.1823,29475.0],["1992-10-19",5.1573,5.2074,5.1573,5.1573,18000.0],["1992-10-20",5.2074,5.2324,5.1573,5.2074,64575.0],["1992-10-21",5.2324,5.2324,5.1573,5.2074,40050.0],["1992-10-22",5.2324,5.2574,5.1823,5.2324,38025.0],["1992-10-23",5.2074,5.2574,5.1323,5.2074,36450.0],["1992-10-26",5.2074,5.3075,5.2074,5.2574,10575.0],["1992-10-27",5.3075,5.3325,5.2324,5.2825,13500.0],["1992-10-28",5.2825,5.4076,5.2574,5.3075,36450.0],["1992-10-29",5.3576,5.3826,5.2825,5.2825,15525.0],["1992-10-30",5.2574,5.3576,5.2574,5.3576,26100.0],["1992-11-02",5.3325,5.3826,5.3325,5.3576,33300.0],["1992-11-03",5.3075,5.3325,5.2324,5.2324,16425.0],["1992-11-04",5.2574,5.2825,5.1573,5.2574,27675.0],["1992-11-05",5.2825,5.3075,5.2074,5.2574,21375.0],["1992-11-06",5.2324,5.2324,5.1573,5.1573,10350.0],["1992-11-09",5.1072,5.1573,5.0571,5.0571,35325.0],["1992-11-10",5.0571,5.2574,5.0071,5.0571,78750.0],["1992-11-11",5.0822,5.0822,5.0321,5.0822,40725.0],["1992-11-12",5.0822,5.0822,4.932,4.982,48375.0],["1992-11-13",5.0071,5.0071,4.982,5.0071,27675.0],["1992-11-16",5.0071,5.0071,4.932,4.957,35325.0],["1992-11-17",4.982,5.0321,4.932,4.932,102825.0],["1992-11-18",4.957,4.957,4.8819,4.957,103050.0],["1992-11-19",4.957,4.982,4.9069,4.982,149850.0],["1992-11-20",5.0321,5.0822,4.957,5.0571,72675.0],["1992-11-23",5.0571,5.2574,5.0571,5.2324,43200.0],["1992-11-24",5.2825,5.5829,5.1823,5.5579,149625.0],["1992-11-25",5.5328,5.6079,5.3826,5.5078,165375.0],["1992-11-27",5.5579,5.633,5.5328,5.5579,40725.0],["1992-11-30",5.5829,5.5829,5.3826,5.5203,69300.0],["1992-12-01",5.5328,5.8082,5.5078,5.683,150075.0],["1992-12-02",5.683,5.683,5.5829,5.6079,67050.0],["1992-12-03",5.5829,5.658,5.5829,5.633,66150.0],["1992-12-04",5.658,5.683,5.633,5.658,51975.0],["1992-12-07",5.7331,5.8082,5.7331,5.7832,72000.0],["1992-12-08",5.8136,5.8136,5.6867,5.6867,60300.0],["1992-12-09",5.7121,5.7375,5.6613,5.7375,36450.0],["1992-12-10",5.7121,5.7121,5.6359,5.6359,34875.0],["1992-12-11",5.6105,5.6359,5.509,5.6359,36000.0],["1992-12-14",5.6359,5.6613,5.5852,5.5978,81225.0],["1992-12-15",5.5852,5.7375,5.5852,5.7375,126900.0],["1992-12-16",5.7629,5.7629,5.6613,5.6867,128700.0],["1992-12-17",5.6867,5.8136,5.6867,5.7882,146475.0],["1992-12-18",5.839,5.8898,5.7882,5.839,114975.0],["1992-12-21",5.7121,5.7375,5.6359,5.6867,67500.0],["1992-12-22",5.6867,5.7121,5.6867,5.7121,104625.0],["1992-12-23",5.6613,5.7121,5.5852,5.6359,34875.0],["1992-12-24",5.6359,5.7375,5.6359,5.7375,10575.0],["1992-12-28",5.7375,5.7375,5.6613,5.6613,15075.0],["1992-12-29",5.6613,5.7375,5.6613,5.6613,22050.0],["1992-12-30",5.6613,5.7375,5.6105,5.6613,30150.0],["1992-12-31",5.7121,5.7882,5.7121,5.7375,47700.0],["1993-01-04",5.7882,5.8898,5.7882,5.8136,141300.0],["1993-01-05",5.7882,5.8898,5.7882,5.8898,57825.0],["1993-01-06",5.966,6.0421,5.8136,5.9152,261450.0],["1993-01-07",5.8644,5.8898,5.7882,5.7882,107325.0],["1993-01-08",5.7882,5.839,5.7629,5.839,42975.0],["1993-01-11",5.8644,5.9406,5.8644,5.8898,120600.0],["1993-01-12",5.9406,5.9406,5.839,5.8898,47025.0],["1993-01-13",5.9406,5.9913,5.8898,5.966,366975.0],["1993-01-14",5.966,5.9913,5.8644,5.9152,102375.0],["1993-01-15",5.9406,5.9406,5.839,5.8644,58950.0],["1993-01-18",5.8644,5.8644,5.8136,5.839,43875.0],["1993-01-19",5.8136,5.8898,5.7882,5.839,161325.0],["1993-01-20",5.8136,5.8898,5.7882,5.8644,191025.0],["1993-01-21",5.8644,5.9152,5.839,5.8644,179550.0],["1993-01-22",5.839,5.8644,5.8136,5.8136,59850.0],["1993-01-25",5.8136,5.8898,5.8136,5.8898,65250.0],["1993-01-26",5.8898,6.0421,5.8898,6.0421,191250.0],["1993-01-27",6.0675,6.0675,5.9152,5.9406,51975.0],["1993-01-28",5.9152,5.9913,5.8898,5.9406,42525.0],["1993-01-29",5.9406,5.9913,5.839,5.9406,76050.0],["1993-02-01",5.966,5.9913,5.8898,5.966,85725.0],["1993-02-02",5.8898,6.0675,5.8898,6.0421,73800.0],["1993-02-03",6.0421,6.0929,5.966,6.0929,75600.0],["1993-02-04",6.0929,6.2198,5.9913,6.1437,214200.0],["1993-02-05",6.0929,6.1944,6.0675,6.1691,118800.0],["1993-02-08",6.1437,6.1691,6.0421,6.0929,124875.0],["1993-02-09",6.1437,6.1437,6.0929,6.1183,107550.0],["1993-02-10",6.1437,6.1691,6.0929,6.1437,29475.0],["1993-02-11",6.0929,6.1691,6.0929,6.0929,158400.0],["1993-02-12",6.0421,6.0929,6.0167,6.0421,168075.0],["1993-02-16",6.0167,6.0675,6.0167,6.0167,60525.0],["1993-02-17",6.0167,6.0675,5.9406,6.0167,53325.0],["1993-02-18",5.966,5.9913,5.839,5.9152,50175.0],["1993-02-19",5.9406,6.0421,5.9406,5.9913,492075.0],["1993-02-22",6.0421,6.1944,5.9913,6.1691,81450.0],["1993-02-23",6.1691,6.1944,6.1183,6.1691,45900.0],["1993-02-24",6.1437,6.2452,6.1437,6.2452,47025.0],["1993-02-25",6.296,6.3722,6.1944,6.2198,152325.0],["1993-02-26",6.1944,6.2706,6.1691,6.2198,55125.0],["1993-03-01",6.1944,6.2452,6.1944,6.1944,34200.0],["1993-03-02",6.1944,6.3975,6.1944,6.3975,281925.0],["1993-03-03",6.3975,6.626,6.3975,6.6006,138375.0],["1993-03-04",6.5499,6.6768,6.3722,6.3722,118575.0],["1993-03-05",6.4229,6.4991,6.4229,6.4737,50850.0],["1993-03-08",6.4483,6.5752,6.4483,6.4991,129825.0],["1993-03-09",6.35,6.4528,6.35,6.4014,116775.0],["1993-03-10",6.3757,6.4785,6.3757,6.4785,138825.0],["1993-03-11",6.4785,6.5299,6.4014,6.4785,211950.0],["1993-03-12",6.4785,6.5042,6.4271,6.4528,116550.0],["1993-03-15",6.4528,6.4785,6.4271,6.4785,48600.0],["1993-03-16",6.4785,6.4785,6.4271,6.4785,252000.0],["1993-03-17",6.4785,6.4785,6.4271,6.4271,17775.0],["1993-03-18",6.4271,6.5556,6.4271,6.5556,27675.0],["1993-03-19",6.6585,6.7356,6.5814,6.5814,184050.0],["1993-03-22",6.5299,6.5814,6.5042,6.5814,366975.0],["1993-03-23",6.5299,6.5556,6.4785,6.5299,60525.0],["1993-03-24",6.5042,6.5556,6.4785,6.5299,15075.0],["1993-03-25",6.5299,6.5556,6.5042,6.5042,19575.0],["1993-03-26",6.5042,6.5556,6.5042,6.5299,33750.0],["1993-03-29",6.5814,6.6842,6.5814,6.6328,17775.0],["1993-03-30",6.6328,6.787,6.6328,6.7356,111600.0],["1993-03-31",6.7099,6.7099,6.6071,6.6585,54450.0],["1993-04-01",6.6842,6.6842,6.5556,6.5814,40275.0],["1993-04-02",6.5299,6.6071,6.4785,6.5556,33075.0],["1993-04-05",6.5556,6.6585,6.5299,6.5814,132300.0],["1993-04-06",6.5814,6.6328,6.5814,6.6328,39375.0],["1993-04-07",6.6328,6.6585,6.6071,6.6585,78300.0],["1993-04-08",6.5814,6.6585,6.5814,6.6071,45675.0],["1993-04-12",6.7356,6.8384,6.7356,6.8384,72900.0],["1993-04-13",6.8127,6.8899,6.8127,6.8641,67725.0],["1993-04-14",6.9413,6.9413,6.7356,6.7613,60975.0],["1993-04-15",6.7613,6.9413,6.7613,6.9413,31950.0],["1993-04-16",6.967,6.967,6.8899,6.8899,52200.0],["1993-04-19",6.8899,6.8899,6.8127,6.8127,17775.0],["1993-04-20",6.8127,6.8384,6.7613,6.7613,41175.0],["1993-04-21",6.7613,6.7613,6.7356,6.7356,40500.0],["1993-04-22",6.7099,6.8384,6.7099,6.8127,119925.0],["1993-04-23",6.7613,6.7613,6.6585,6.6842,47925.0],["1993-04-26",6.7099,6.7356,6.6585,6.6842,72450.0],["1993-04-27",6.6585,6.8127,6.6585,6.7356,41175.0],["1993-04-28",6.7099,6.7356,6.6842,6.6842,16650.0],["1993-04-29",6.6842,6.7356,6.6328,6.6842,32175.0],["1993-04-30",6.7099,6.7613,6.5814,6.6328,52425.0],["1993-05-03",6.6071,6.6842,6.5814,6.6842,96750.0],["1993-05-04",6.7099,6.8127,6.7099,6.7613,29700.0],["1993-05-05",6.7356,6.787,6.7099,6.7356,29700.0],["1993-05-06",6.7356,6.787,6.7099,6.7099,40950.0],["1993-05-07",6.7099,6.7099,6.5814,6.5814,23625.0],["1993-05-10",6.6071,6.6328,6.5814,6.6328,102150.0],["1993-05-11",6.6585,6.6585,6.5814,6.6071,18450.0],["1993-05-12",6.5814,6.7356,6.5814,6.6585,71775.0],["1993-05-13",6.6071,6.6328,6.5814,6.5814,26100.0],["1993-05-14",6.5814,6.7613,6.5814,6.7613,52650.0],["1993-05-17",6.7099,6.7099,6.6328,6.6585,26100.0],["1993-05-18",6.7099,6.7613,6.6328,6.6585,115875.0],["1993-05-19",6.6328,6.7356,6.6071,6.7356,80550.0],["1993-05-20",6.6842,6.8127,6.6842,6.787,86850.0],["1993-05-21",6.787,6.8127,6.6071,6.6328,39600.0],["1993-05-24",6.6842,6.7356,6.6842,6.7356,46125.0],["1993-05-25",6.7356,6.7356,6.6842,6.7356,18900.0],["1993-05-26",6.7613,6.8384,6.7099,6.8127,101475.0],["1993-05-27",6.787,6.8899,6.787,6.787,42300.0],["1993-05-28",6.787,6.787,6.6842,6.7613,39150.0],["1993-06-01",6.7405,6.7925,6.6884,6.7405,36900.0],["1993-06-02",6.7145,6.7405,6.7145,6.7405,28575.0],["1993-06-03",6.7405,6.7925,6.7145,6.7145,36000.0],["1993-06-04",6.7145,6.7925,6.6884,6.7925,39825.0],["1993-06-07",6.7665,6.7925,6.7405,6.7665,17100.0],["1993-06-08",6.7665,6.7925,6.7145,6.7665,42300.0],["1993-06-09",6.8186,6.8446,6.7925,6.8186,19125.0],["1993-06-10",6.8186,6.8706,6.8186,6.8706,11025.0],["1993-06-11",6.8706,6.8706,6.7665,6.8186,22275.0],["1993-06-14",6.8186,6.8186,6.7405,6.7925,36675.0],["1993-06-15",6.7405,6.7925,6.7145,6.7405,23625.0],["1993-06-16",6.7925,6.8446,6.7925,6.8446,126450.0],["1993-06-17",6.8446,6.9227,6.8186,6.8186,57375.0],["1993-06-18",6.7405,6.7665,6.6884,6.6884,44550.0],["1993-06-21",6.6884,6.8186,6.6884,6.6884,34650.0],["1993-06-22",6.7145,6.7145,6.5323,6.5843,102150.0],["1993-06-23",6.5583,6.5843,6.5063,6.5583,78300.0],["1993-06-24",6.5323,6.5323,6.4542,6.4542,165150.0],["1993-06-25",6.5063,6.5063,6.4542,6.4802,17325.0],["1993-06-28",6.5063,6.5063,6.4282,6.4542,161775.0],["1993-06-29",6.4282,6.4542,6.4022,6.4542,73800.0],["1993-06-30",6.4542,6.5063,6.4282,6.5063,139725.0],["1993-07-01",6.5063,6.5583,6.4542,6.5063,375075.0],["1993-07-02",6.4802,6.4802,6.4282,6.4282,39150.0],["1993-07-06",6.4282,6.4282,6.194,6.22,110700.0],["1993-07-07",6.246,6.3241,6.22,6.246,31725.0],["1993-07-08",6.22,6.246,6.194,6.22,54225.0],["1993-07-09",6.246,6.4022,6.22,6.3761,20475.0],["1993-07-12",6.4022,6.4282,6.3501,6.4022,125550.0],["1993-07-13",6.3761,6.4282,6.3761,6.4022,18675.0],["1993-07-14",6.4022,6.5323,6.4022,6.5323,31050.0],["1993-07-15",6.4802,6.6104,6.4802,6.6104,27000.0],["1993-07-16",6.6104,6.6104,6.5323,6.5583,57600.0],["1993-07-19",6.5583,6.6104,6.5063,6.5843,20475.0],["1993-07-20",6.5583,6.6104,6.5323,6.6104,12150.0],["1993-07-21",6.5583,6.5843,6.5583,6.5843,25650.0],["1993-07-22",6.5843,6.5843,6.5583,6.5843,31500.0],["1993-07-23",6.5583,6.6364,6.5323,6.6364,22725.0],["1993-07-26",6.6624,6.6624,6.5843,6.6104,17100.0],["1993-07-27",6.5583,6.6104,6.5583,6.6104,21375.0],["1993-07-28",6.5843,6.7405,6.5843,6.7145,69975.0],["1993-07-29",6.6884,6.7665,6.6884,6.7665,24750.0],["1993-07-30",6.7405,6.8706,6.7405,6.8446,37575.0],["1993-08-02",6.7925,6.8706,6.7925,6.8706,49950.0],["1993-08-03",6.8186,6.8446,6.7925,6.7925,14400.0],["1993-08-04",6.8186,6.8186,6.7145,6.7925,31950.0],["1993-08-05",6.7925,6.7925,6.6624,6.7665,55350.0],["1993-08-06",6.7145,6.7665,6.7145,6.7665,10575.0],["1993-08-09",6.7145,6.8186,6.7145,6.7925,13725.0],["1993-08-10",6.7665,6.8446,6.7405,6.8446,23400.0],["1993-08-11",6.8706,6.9227,6.8446,6.8966,24975.0],["1993-08-12",6.8446,6.8966,6.7145,6.7145,34425.0],["1993-08-13",6.7405,6.8186,6.7145,6.7145,35325.0],["1993-08-16",6.7145,6.8186,6.7145,6.7405,30150.0],["1993-08-17",6.8706,6.9227,6.8446,6.8706,69975.0],["1993-08-18",6.8706,6.9227,6.7665,6.8186,29250.0],["1993-08-19",6.7925,6.8706,6.7925,6.8446,64575.0],["1993-08-20",6.8446,6.8446,6.7145,6.7145,34425.0],["1993-08-23",6.7145,6.8186,6.7145,6.8186,33075.0],["1993-08-24",6.7665,6.8186,6.7145,6.7665,27900.0],["1993-08-25",6.7665,7.0528,6.7665,7.0528,73800.0],["1993-08-26",7.0007,7.0007,6.7925,6.7925,62325.0],["1993-08-27",6.7145,6.7665,6.6884,6.7665,53325.0],["1993-08-30",6.7405,6.7665,6.7405,6.7405,20700.0],["1993-08-31",6.7405,6.7665,6.6624,6.7665,26550.0],["1993-09-01",6.7405,6.8186,6.7145,6.7665,212175.0],["1993-09-02",6.7145,6.7925,6.7145,6.7405,77175.0],["1993-09-03",6.7145,6.8446,6.6884,6.8186,33300.0],["1993-09-07",6.7665,6.8186,6.7405,6.7925,149175.0],["1993-09-08",6.7665,6.7925,6.6884,6.7145,60300.0],["1993-09-09",6.7145,6.7925,6.6624,6.7405,57150.0],["1993-09-10",6.7145,6.8446,6.7145,6.8186,70425.0],["1993-09-13",6.8446,6.8706,6.7665,6.8706,51750.0],["1993-09-14",6.8232,6.9022,6.7705,6.9022,45450.0],["1993-09-15",6.8495,6.9549,6.7969,6.8759,37800.0],["1993-09-16",6.8495,6.9022,6.7969,6.8232,23175.0],["1993-09-17",6.6915,6.8495,6.6915,6.8495,117000.0],["1993-09-20",6.9022,6.9549,6.8232,6.8495,240300.0],["1993-09-21",6.7969,6.9022,6.7969,6.9022,49275.0],["1993-09-22",6.9022,6.9549,6.8759,6.9549,39600.0],["1993-09-23",6.9549,6.9813,6.9286,6.9286,21600.0],["1993-09-24",6.9022,6.9286,6.8759,6.8759,40050.0],["1993-09-27",6.8759,7.034,6.8759,7.0076,21150.0],["1993-09-28",7.034,7.0603,7.0076,7.0603,15075.0],["1993-09-29",7.034,7.192,7.034,7.192,126450.0],["1993-09-30",7.192,7.2447,7.1657,7.2184,25875.0],["1993-10-01",7.192,7.3237,7.192,7.3237,32400.0],["1993-10-04",7.3237,7.5608,7.3237,7.5345,83925.0],["1993-10-05",7.5345,7.5345,7.2184,7.2711,116325.0],["1993-10-06",7.2711,7.2711,7.192,7.192,33975.0],["1993-10-07",7.2184,7.2184,7.0603,7.0603,117675.0],["1993-10-08",7.113,7.1657,7.0076,7.0603,119250.0],["1993-10-11",7.113,7.2184,7.0866,7.1393,27675.0],["1993-10-12",7.113,7.113,7.0076,7.0076,82800.0],["1993-10-13",7.0076,7.034,6.9549,7.0076,39150.0],["1993-10-14",7.0076,7.0603,7.0076,7.0603,93150.0],["1993-10-15",7.0603,7.1393,7.0603,7.113,49725.0],["1993-10-18",7.1657,7.2184,7.1393,7.1657,47475.0],["1993-10-19",7.1393,7.1657,7.113,7.1393,33525.0],["1993-10-20",7.113,7.192,7.113,7.1393,12600.0],["1993-10-21",7.1393,7.192,7.113,7.1393,27675.0],["1993-10-22",7.1393,7.1657,7.113,7.1393,15075.0],["1993-10-25",7.1393,7.2447,7.1393,7.2447,21600.0],["1993-10-26",7.192,7.2447,7.1657,7.192,42300.0],["1993-10-27",7.192,7.2447,7.034,7.2447,36900.0],["1993-10-28",7.2447,7.2711,7.192,7.2184,36900.0],["1993-10-29",7.192,7.2184,7.1657,7.1657,33075.0],["1993-11-01",7.1657,7.2711,7.1657,7.2447,30150.0],["1993-11-02",7.2447,7.2447,7.2184,7.2184,69975.0],["1993-11-03",7.2184,7.2447,7.1657,7.192,25425.0],["1993-11-04",7.1657,7.2184,7.113,7.1393,46125.0],["1993-11-05",7.1657,7.1657,7.113,7.113,27000.0],["1993-11-08",7.1393,7.1393,7.113,7.113,13725.0],["1993-11-09",7.113,7.1657,7.113,7.1393,32400.0],["1993-11-10",7.1393,7.1657,7.113,7.1657,37575.0],["1993-11-11",7.1657,7.2184,7.1657,7.192,17775.0],["1993-11-12",7.192,7.192,7.0866,7.0866,35775.0],["1993-11-15",7.034,7.0603,6.9286,7.034,33300.0],["1993-11-16",7.1393,7.1393,6.9813,7.0076,28800.0],["1993-11-17",7.0076,7.0076,6.9286,6.9813,24300.0],["1993-11-18",6.9549,6.9549,6.8759,6.9286,37350.0],["1993-11-19",6.9286,6.9549,6.9022,6.9286,25425.0],["1993-11-22",6.9813,6.9813,6.9286,6.9549,40725.0],["1993-11-23",6.9286,6.9549,6.9022,6.9022,32850.0],["1993-11-24",6.9286,6.9286,6.8759,6.8759,33750.0],["1993-11-26",6.8759,6.9286,6.8759,6.9286,6075.0],["1993-11-29",6.9022,6.9549,6.8759,6.9022,11925.0],["1993-11-30",6.9022,7.0603,6.9022,6.9549,32625.0],["1993-12-01",6.9286,6.9549,6.9286,6.9286,32400.0],["1993-12-02",6.9286,7.034,6.9022,7.034,126900.0],["1993-12-03",7.034,7.113,7.034,7.113,81225.0],["1993-12-06",7.113,7.2184,7.113,7.2184,50175.0],["1993-12-07",7.1704,7.4369,7.1704,7.4103,51975.0],["1993-12-08",7.3303,7.3836,7.3037,7.357,42075.0],["1993-12-09",7.3037,7.357,7.277,7.3303,16200.0],["1993-12-10",7.277,7.357,7.277,7.3037,30600.0],["1993-12-13",7.277,7.3303,7.277,7.3303,10800.0],["1993-12-14",7.3037,7.357,7.3037,7.357,28800.0],["1993-12-15",7.357,7.357,7.2504,7.2504,58950.0],["1993-12-16",7.2504,7.2504,7.0371,7.1704,60300.0],["1993-12-17",7.2237,7.3303,7.197,7.3303,65250.0],["1993-12-20",7.277,7.3836,7.2237,7.2237,26100.0],["1993-12-21",7.2504,7.3037,7.2504,7.3037,27675.0],["1993-12-22",7.3303,7.357,7.2504,7.3303,29700.0],["1993-12-23",7.3037,7.3303,7.1437,7.2504,20250.0],["1993-12-27",7.277,7.277,7.1704,7.2504,33975.0],["1993-12-28",7.2503,7.4103,7.2503,7.4103,33300.0],["1993-12-29",7.4636,7.5702,7.4636,7.5702,53550.0],["1993-12-30",7.5169,7.5436,7.4636,7.4903,15075.0],["1993-12-31",7.4636,7.5169,7.3836,7.3836,42750.0],["1994-01-03",7.357,7.4903,7.357,7.3836,44775.0],["1994-01-04",7.357,7.357,7.277,7.3303,27450.0],["1994-01-05",7.277,7.3303,7.2237,7.3303,20925.0],["1994-01-06",7.277,7.357,7.197,7.3037,44325.0],["1994-01-07",7.3037,7.5169,7.3037,7.4636,31500.0],["1994-01-10",7.5169,7.6768,7.5169,7.6768,48375.0],["1994-01-11",7.6502,7.6768,7.5169,7.5436,52200.0],["1994-01-12",7.5702,7.6235,7.4903,7.5702,75825.0],["1994-01-13",7.5169,7.5169,7.357,7.3836,41400.0],["1994-01-14",7.3836,7.3836,7.1437,7.197,76050.0],["1994-01-17",7.1437,7.2237,7.1437,7.1704,22500.0],["1994-01-18",7.1171,7.277,7.0904,7.2504,48150.0],["1994-01-19",7.2237,7.2237,7.1437,7.2237,27450.0],["1994-01-20",7.197,7.2237,7.1704,7.2237,10125.0],["1994-01-21",7.2237,7.277,7.2237,7.2504,49950.0],["1994-01-24",7.2503,7.4369,7.2237,7.4103,57600.0],["1994-01-25",7.3836,7.4903,7.3836,7.4636,47475.0],["1994-01-26",7.4103,7.4903,7.3836,7.4369,72450.0],["1994-01-27",7.3836,7.4369,7.2503,7.357,111825.0],["1994-01-28",7.3836,7.4636,7.357,7.3836,22725.0],["1994-01-31",7.4103,7.5436,7.3836,7.4903,31725.0],["1994-02-01",7.4636,7.4903,7.4369,7.4636,71775.0],["1994-02-02",7.4369,7.5969,7.4103,7.4903,162900.0],["1994-02-03",7.4636,7.5169,7.4103,7.4903,44100.0],["1994-02-04",7.4636,7.5169,7.357,7.3836,68175.0],["1994-02-07",7.3303,7.4636,7.3037,7.4103,40725.0],["1994-02-08",7.4103,7.4903,7.4103,7.4636,60750.0],["1994-02-09",7.4903,7.5169,7.4369,7.5169,11250.0],["1994-02-10",7.4636,7.5169,7.4103,7.4369,26100.0],["1994-02-11",7.3303,7.3836,7.3303,7.3836,47700.0],["1994-02-14",7.357,7.3836,7.277,7.3303,36900.0],["1994-02-15",7.3037,7.4369,7.3037,7.4103,28125.0],["1994-02-16",7.4369,7.5169,7.4103,7.4636,130275.0],["1994-02-17",7.4369,7.4636,7.4103,7.4103,33975.0],["1994-02-18",7.4103,7.4636,7.4103,7.4103,25200.0],["1994-02-22",7.4103,7.4103,7.357,7.357,39825.0],["1994-02-23",7.4103,7.4636,7.3836,7.4636,30825.0],["1994-02-24",7.4369,7.4636,7.3836,7.4103,27000.0],["1994-02-25",7.4103,7.5436,7.4103,7.4636,150750.0],["1994-02-28",7.4636,7.5436,7.3836,7.4903,59625.0],["1994-03-01",7.4903,7.5436,7.4636,7.4903,66825.0],["1994-03-02",7.4636,7.4902,7.4103,7.4103,164925.0],["1994-03-03",7.4103,7.5169,7.4103,7.4636,50625.0],["1994-03-04",7.4103,7.5169,7.4103,7.4903,85500.0],["1994-03-07",7.4903,7.7035,7.4636,7.6768,150975.0],["1994-03-08",7.6553,7.817,7.6553,7.7631,262800.0],["1994-03-09",7.7901,7.844,7.7092,7.7361,76500.0],["1994-03-10",7.7361,7.7901,7.7092,7.7901,42975.0],["1994-03-11",7.7901,7.817,7.7092,7.817,96075.0],["1994-03-14",7.844,8.0327,7.844,7.8979,332550.0],["1994-03-15",7.8979,7.9518,7.8979,7.9248,208575.0],["1994-03-16",7.8979,7.9787,7.8709,7.8709,358425.0],["1994-03-17",7.8979,8.1135,7.8979,8.0866,124200.0],["1994-03-18",8.1135,8.1405,8.0866,8.1135,346725.0],["1994-03-21",8.0866,8.1135,8.0866,8.1135,102600.0],["1994-03-22",8.0866,8.1674,8.0866,8.1405,41400.0],["1994-03-23",8.1405,8.1405,8.0327,8.0866,69750.0],["1994-03-24",8.0596,8.1405,8.0596,8.1135,46800.0],["1994-03-25",8.1135,8.1405,8.0866,8.0866,25425.0],["1994-03-28",8.1135,8.1135,8.0327,8.0866,26550.0],["1994-03-29",8.0596,8.1135,7.9518,7.9518,28800.0],["1994-03-30",7.9248,7.9248,7.7361,7.7901,116550.0],["1994-03-31",7.7361,7.8979,7.6822,7.8979,164925.0],["1994-04-04",7.9248,7.9787,7.7901,7.9787,231525.0],["1994-04-05",8.0057,8.0596,7.9787,8.0057,65475.0],["1994-04-06",8.0057,8.0327,7.9248,7.9248,104850.0],["1994-04-07",7.9518,8.0057,7.844,8.0057,39600.0],["1994-04-08",7.9787,7.9787,7.9248,7.9518,45225.0],["1994-04-11",7.9518,8.0596,7.9518,8.0326,22500.0],["1994-04-12",8.0326,8.2483,8.0326,8.1944,106425.0],["1994-04-13",8.1944,8.3292,8.1944,8.2752,145800.0],["1994-04-14",8.2752,8.3292,8.2483,8.2752,176175.0],["1994-04-15",8.3022,8.3831,8.2752,8.3022,76050.0],["1994-04-18",8.3292,8.3292,8.0866,8.0866,130950.0],["1994-04-19",8.1405,8.2213,8.1405,8.1674,83925.0],["1994-04-20",8.1944,8.1944,8.0866,8.1135,29700.0],["1994-04-21",8.1135,8.1674,8.0866,8.0866,37800.0],["1994-04-22",8.0866,8.1135,8.0596,8.0596,35550.0],["1994-04-25",8.0326,8.1135,8.0326,8.1135,141525.0],["1994-04-26",8.1135,8.1944,8.0866,8.1405,304650.0],["1994-04-28",8.1405,8.1674,8.1135,8.1135,66600.0],["1994-04-29",8.1135,8.1405,8.1135,8.1135,70425.0],["1994-05-02",8.1405,8.1674,8.0866,8.1674,24525.0],["1994-05-03",8.1405,8.2483,8.1405,8.1944,75375.0],["1994-05-04",8.1944,8.1944,8.1405,8.1674,119250.0],["1994-05-05",8.1405,8.3022,8.1405,8.3022,244800.0],["1994-05-06",8.2483,8.3022,8.2213,8.3022,146025.0],["1994-05-09",8.2483,8.2752,8.1944,8.1944,38925.0],["1994-05-10",8.1944,8.3022,8.1944,8.2213,90225.0],["1994-05-11",8.1944,8.2213,8.1944,8.1944,30600.0],["1994-05-12",8.1944,8.2213,8.1944,8.1944,16425.0],["1994-05-13",8.1944,8.2752,8.1674,8.1944,59625.0],["1994-05-16",8.2213,8.3022,8.2213,8.3022,84150.0],["1994-05-17",8.3022,8.3561,8.2752,8.3022,79200.0],["1994-05-18",8.2753,8.3022,8.1405,8.1405,52875.0],["1994-05-19",8.1405,8.1405,7.9787,8.0057,109350.0],["1994-05-20",8.0327,8.0327,7.9518,7.9787,27450.0],["1994-05-23",7.9518,8.0866,7.9248,8.0866,83250.0],["1994-05-24",8.0866,8.2213,8.0866,8.2213,58725.0],["1994-05-25",8.1944,8.2213,8.1405,8.1405,41400.0],["1994-05-26",8.1405,8.2213,8.0866,8.1944,180675.0],["1994-05-27",8.1405,8.2752,8.1135,8.2483,93150.0],["1994-05-31",8.1993,8.3082,8.1993,8.2537,14850.0],["1994-06-01",8.2265,8.281,8.1993,8.281,40050.0],["1994-06-02",8.3355,8.3355,8.281,8.3082,75600.0],["1994-06-03",8.3082,8.3627,8.2537,8.2537,22500.0],["1994-06-06",8.2537,8.281,8.172,8.172,54450.0],["1994-06-07",8.172,8.2265,8.1448,8.2265,47475.0],["1994-06-08",8.2265,8.281,8.1993,8.281,29475.0],["1994-06-09",8.281,8.281,8.2537,8.281,23175.0],["1994-06-10",8.2537,8.281,8.2537,8.2537,11025.0],["1994-06-13",8.2537,8.2537,8.2265,8.2265,10800.0],["1994-06-14",8.2265,8.2537,8.2265,8.2537,26100.0],["1994-06-15",8.2537,8.2537,8.1993,8.1993,44325.0],["1994-06-16",8.2265,8.2537,8.1993,8.2537,35100.0],["1994-06-17",8.281,8.281,8.2265,8.2265,85275.0],["1994-06-20",8.2265,8.3627,8.2265,8.3355,40275.0],["1994-06-21",8.281,8.3082,8.281,8.281,36225.0],["1994-06-22",8.281,8.3082,8.2537,8.281,27675.0],["1994-06-23",8.281,8.3355,8.281,8.3082,24525.0],["1994-06-24",8.3082,8.3082,8.1993,8.2537,26550.0],["1994-06-27",8.2537,8.3082,8.2265,8.2537,50400.0],["1994-06-28",8.2537,8.2537,8.172,8.1993,24975.0],["1994-06-29",8.2265,8.2537,8.1993,8.2265,45900.0],["1994-06-30",8.2537,8.281,8.1993,8.1993,77625.0],["1994-07-01",8.2265,8.2537,8.172,8.2265,41175.0],["1994-07-05",8.1993,8.1993,8.0631,8.0631,91350.0],["1994-07-06",8.0631,8.0631,7.9813,8.0631,61875.0],["1994-07-07",8.0903,8.1175,7.9269,7.9541,74025.0],["1994-07-08",7.9541,7.9541,7.7362,7.7634,139725.0],["1994-07-11",7.7634,7.7907,7.6817,7.7362,218250.0],["1994-07-12",7.7089,7.7362,7.6817,7.6817,40275.0],["1994-07-13",7.7089,7.7089,7.6817,7.6817,25425.0],["1994-07-14",7.6817,7.7089,7.6272,7.6272,58725.0],["1994-07-15",7.6272,7.6272,7.4638,7.5183,80100.0],["1994-07-18",7.5183,7.5183,7.3548,7.3821,135900.0],["1994-07-19",7.3821,7.3821,7.2731,7.3548,232425.0],["1994-07-20",7.3821,7.6817,7.3548,7.6272,60750.0],["1994-07-21",7.6272,7.8179,7.6272,7.7089,50850.0],["1994-07-22",7.7907,7.7907,7.7089,7.7634,66375.0],["1994-07-25",7.7362,7.7907,7.7362,7.7634,22050.0],["1994-07-26",7.7089,7.7362,7.5727,7.5727,33750.0],["1994-07-27",7.5183,7.5455,7.4365,7.5183,48600.0],["1994-07-28",7.5183,7.6817,7.5183,7.6817,26550.0],["1994-07-29",7.6817,7.7634,7.6817,7.7362,34200.0],["1994-08-01",7.6817,7.8179,7.6817,7.8179,18900.0],["1994-08-02",7.7907,7.8179,7.7634,7.7634,16875.0],["1994-08-03",7.7089,7.8724,7.7089,7.8724,33750.0],["1994-08-04",7.8179,7.9541,7.7634,7.7634,50625.0],["1994-08-05",7.7362,7.7907,7.6,7.7634,65700.0],["1994-08-08",7.8179,7.9813,7.8179,7.9813,40950.0],["1994-08-09",7.9813,7.9813,7.9269,7.9541,46125.0],["1994-08-10",7.9541,8.0358,7.9269,8.0358,22050.0],["1994-08-11",8.0086,8.0631,8.0086,8.0631,28350.0],["1994-08-12",8.0358,8.1175,8.0086,8.0903,29025.0],["1994-08-15",8.0903,8.1175,8.0358,8.0903,78975.0],["1994-08-16",8.0358,8.0903,8.0358,8.0631,35775.0],["1994-08-17",8.0358,8.0358,7.9813,8.0086,18450.0],["1994-08-18",7.9813,7.9813,7.8996,7.8996,34425.0],["1994-08-19",7.8996,7.9269,7.8996,7.8996,14625.0],["1994-08-22",7.8996,7.8996,7.8179,7.8451,24075.0],["1994-08-23",7.8451,7.8996,7.8179,7.8451,32175.0],["1994-08-24",7.8451,7.8724,7.7907,7.7907,46800.0],["1994-08-25",7.8179,8.1448,7.7907,8.1448,104850.0],["1994-08-26",8.1448,8.2537,8.1448,8.2537,64125.0],["1994-08-29",8.2537,8.3082,8.1993,8.1993,46575.0],["1994-08-30",8.1993,8.1993,8.172,8.1993,18000.0],["1994-08-31",8.172,8.1993,8.0903,8.1175,34650.0],["1994-09-01",8.1175,8.2265,8.0631,8.2265,22725.0],["1994-09-02",8.0903,8.1175,8.0631,8.0903,29250.0],["1994-09-06",8.0903,8.1175,8.0631,8.0631,29475.0],["1994-09-07",8.0631,8.0903,8.0358,8.0631,20025.0],["1994-09-08",8.0631,8.1448,8.0631,8.1448,6975.0],["1994-09-09",8.1175,8.1175,8.0358,8.0631,52425.0],["1994-09-12",8.0631,8.1175,8.0631,8.0631,10575.0],["1994-09-13",8.1236,8.1512,8.041,8.041,27000.0],["1994-09-14",8.041,8.0686,7.986,8.0135,24525.0],["1994-09-15",7.986,8.0135,7.9309,7.986,32625.0],["1994-09-16",7.986,7.986,7.9033,7.9033,71325.0],["1994-09-19",7.9033,7.9309,7.8483,7.8483,28350.0],["1994-09-20",7.8207,7.8483,7.7381,7.7657,74250.0],["1994-09-21",7.7381,7.7657,7.7106,7.7106,26325.0],["1994-09-22",7.7106,7.7657,7.7106,7.7657,20025.0],["1994-09-23",7.7657,7.8207,7.7657,7.7657,20475.0],["1994-09-26",7.7932,7.7932,7.6555,7.683,27675.0],["1994-09-27",7.683,7.7106,7.5178,7.5453,27450.0],["1994-09-28",7.5454,7.628,7.5454,7.6004,40725.0],["1994-09-29",7.5729,7.6004,7.4352,7.4627,59175.0],["1994-09-30",7.4352,7.4352,7.4077,7.4077,49050.0],["1994-10-03",7.4352,7.4352,7.3801,7.3801,67950.0],["1994-10-04",7.4077,7.4903,7.3801,7.4627,56925.0],["1994-10-05",7.4903,7.4903,7.4077,7.4077,13950.0],["1994-10-06",7.3801,7.4077,7.3801,7.3801,31950.0],["1994-10-07",7.3801,7.4077,7.325,7.3526,33750.0],["1994-10-10",7.3801,7.3801,7.3251,7.3801,20250.0],["1994-10-11",7.3801,7.5178,7.3801,7.5178,17100.0],["1994-10-12",7.5178,7.6555,7.5178,7.628,81675.0],["1994-10-13",7.683,7.7381,7.628,7.628,18675.0],["1994-10-14",7.6555,7.683,7.5729,7.628,21600.0],["1994-10-17",7.628,7.7106,7.6004,7.6004,22725.0],["1994-10-18",7.5729,7.5729,7.5178,7.5178,15750.0],["1994-10-19",7.4627,7.5178,7.4077,7.4903,29025.0],["1994-10-20",7.4903,7.5729,7.4627,7.5729,21825.0],["1994-10-21",7.5453,7.5453,7.4903,7.5453,13050.0],["1994-10-24",7.5178,7.5454,7.4627,7.4627,10350.0],["1994-10-25",7.4627,7.5453,7.4627,7.5453,20700.0],["1994-10-26",7.5453,7.5453,7.4627,7.4903,19350.0],["1994-10-27",7.4903,7.4903,7.3526,7.3801,30150.0],["1994-10-28",7.3526,7.4627,7.3526,7.4352,63225.0],["1994-10-31",7.4627,7.4903,7.4352,7.4627,18675.0],["1994-11-01",7.4627,7.4627,7.3251,7.3801,49050.0],["1994-11-02",7.3526,7.4352,7.3526,7.3526,33750.0],["1994-11-03",7.3801,7.3801,7.2975,7.325,123750.0],["1994-11-04",7.2975,7.2975,7.1874,7.1874,46800.0],["1994-11-07",7.1874,7.2424,7.1874,7.2149,37575.0],["1994-11-08",7.2424,7.2975,7.2149,7.27,15975.0],["1994-11-09",7.27,7.27,7.1874,7.1874,63450.0],["1994-11-10",7.2149,7.2149,7.1323,7.1598,55800.0],["1994-11-11",7.1323,7.1598,7.1323,7.1323,20700.0],["1994-11-14",7.1598,7.1598,7.1323,7.1598,13275.0],["1994-11-15",7.1323,7.1874,7.1047,7.1323,124875.0],["1994-11-16",7.1047,7.1323,7.0772,7.0772,100800.0],["1994-11-17",7.1047,7.1047,7.0772,7.0772,38925.0],["1994-11-18",7.0772,7.1047,7.0497,7.1047,44775.0],["1994-11-21",7.1598,7.1874,7.0497,7.0497,64125.0],["1994-11-22",7.0221,7.0772,6.9671,6.9671,57825.0],["1994-11-23",6.9395,6.9671,6.8844,6.912,59400.0],["1994-11-25",6.9671,7.0221,6.9395,6.9946,16200.0],["1994-11-28",6.9671,7.0221,6.9671,7.0221,49050.0],["1994-11-29",7.0221,7.0497,6.9946,6.9946,265050.0],["1994-11-30",7.0221,7.0772,6.9946,6.9946,34425.0],["1994-12-01",6.9946,7.0221,6.9395,6.9395,52425.0],["1994-12-02",6.9395,6.9946,6.912,6.9671,55575.0],["1994-12-05",6.9395,7.0497,6.9395,7.0497,29925.0],["1994-12-06",7.0552,7.111,7.0552,7.0831,42300.0],["1994-12-07",7.0831,7.111,7.0831,7.111,15975.0],["1994-12-08",7.111,7.111,7.0552,7.0552,28575.0],["1994-12-09",7.0552,7.0831,7.0552,7.0831,20700.0],["1994-12-12",7.0831,7.111,7.0552,7.0831,24300.0],["1994-12-13",7.0831,7.1389,7.0552,7.0831,27225.0],["1994-12-14",7.0831,7.1668,7.0831,7.1668,51525.0],["1994-12-15",7.1668,7.1947,7.0831,7.111,83025.0],["1994-12-16",7.1389,7.1389,7.111,7.111,100800.0],["1994-12-19",7.0831,7.1389,7.0831,7.1389,45450.0],["1994-12-20",7.1389,7.1668,7.0831,7.1389,83025.0],["1994-12-21",7.111,7.1389,7.0831,7.0831,42075.0],["1994-12-22",7.111,7.111,7.0552,7.0552,56475.0],["1994-12-23",7.0552,7.0552,6.9995,6.9995,37125.0],["1994-12-27",7.0274,7.0552,6.9995,7.0274,67275.0],["1994-12-28",6.9716,6.9716,6.9158,6.9716,76500.0],["1994-12-29",6.9716,6.9716,6.8322,6.8322,175050.0],["1994-12-30",6.86,7.1389,6.86,7.1389,89100.0],["1995-01-03",7.111,7.111,7.0274,7.0831,40950.0],["1995-01-04",7.111,7.111,6.9995,7.0274,32175.0],["1995-01-05",6.9995,7.0274,6.9995,7.0274,53775.0],["1995-01-06",7.0274,7.0274,6.8879,6.8879,105975.0],["1995-01-09",6.9158,6.9158,6.7485,6.7485,109575.0],["1995-01-10",6.7764,6.8043,6.7485,6.7485,43875.0],["1995-01-11",6.7485,6.7485,6.637,6.6648,85050.0],["1995-01-12",6.7206,6.7485,6.7206,6.7206,28800.0],["1995-01-13",6.7485,6.7764,6.7206,6.7485,31950.0],["1995-01-16",6.7485,6.7764,6.7206,6.7485,94725.0],["1995-01-17",6.7206,6.7485,6.7206,6.7485,26550.0],["1995-01-18",6.7206,6.7485,6.6927,6.7206,56925.0],["1995-01-19",6.7485,6.8322,6.7206,6.8322,83025.0],["1995-01-20",6.8322,6.8322,6.7485,6.7764,69750.0],["1995-01-23",6.7485,6.7764,6.7206,6.7764,34200.0],["1995-01-24",6.7206,6.7764,6.7206,6.7485,74700.0],["1995-01-25",6.7764,6.86,6.7485,6.86,27000.0],["1995-01-26",6.8322,7.0274,6.8322,6.9995,86175.0],["1995-01-27",7.0552,7.0831,7.0552,7.0552,52425.0],["1995-01-30",7.0831,7.111,7.0552,7.0552,24975.0],["1995-01-31",7.0831,7.111,7.0552,7.111,30825.0],["1995-02-01",7.111,7.1389,7.0831,7.111,28350.0],["1995-02-02",7.0552,7.0831,7.0552,7.0831,31275.0],["1995-02-03",7.111,7.1389,7.111,7.111,52425.0],["1995-02-06",7.111,7.2226,7.111,7.1947,46350.0],["1995-02-07",7.2226,7.2505,7.1947,7.2505,14400.0],["1995-02-08",7.2505,7.3062,7.2505,7.2783,30375.0],["1995-02-09",7.2505,7.3062,7.1947,7.1947,44775.0],["1995-02-10",7.1947,7.2505,7.1947,7.2505,23400.0],["1995-02-13",7.2783,7.362,7.2505,7.362,29475.0],["1995-02-14",7.362,7.3899,7.3341,7.362,15975.0],["1995-02-15",7.362,7.4457,7.3341,7.4178,35550.0],["1995-02-16",7.4178,7.4178,7.3062,7.3341,25875.0],["1995-02-17",7.3341,7.362,7.2783,7.2783,35775.0],["1995-02-21",7.3062,7.362,7.2505,7.3341,29925.0],["1995-02-22",7.362,7.362,7.2505,7.2505,56250.0],["1995-02-23",7.2783,7.2783,7.1947,7.2226,28800.0],["1995-02-24",7.1947,7.3062,7.1947,7.2783,39825.0],["1995-02-27",7.2783,7.2783,7.1947,7.1947,31725.0],["1995-02-28",7.1947,7.2226,7.1389,7.1947,335250.0],["1995-03-01",7.1947,7.1947,7.1389,7.1389,29250.0],["1995-03-02",7.111,7.111,6.86,6.86,117225.0],["1995-03-03",6.8322,6.86,6.8182,6.8322,121950.0],["1995-03-06",6.8322,6.8322,6.7206,6.7206,84150.0],["1995-03-07",6.7263,6.7263,6.5991,6.6132,80550.0],["1995-03-08",6.6132,6.811,6.585,6.7828,83025.0],["1995-03-09",6.7828,6.7828,6.698,6.698,38025.0],["1995-03-10",6.7545,6.811,6.7545,6.7828,52425.0],["1995-03-13",6.7263,6.7545,6.698,6.7263,57150.0],["1995-03-14",6.7263,6.7545,6.698,6.698,51300.0],["1995-03-15",6.698,6.698,6.6697,6.698,82125.0],["1995-03-16",6.698,6.698,6.6697,6.698,73350.0],["1995-03-17",6.7263,6.7263,6.6132,6.698,102600.0],["1995-03-20",6.6697,6.698,6.6697,6.6697,69300.0],["1995-03-21",6.6697,6.7545,6.6415,6.6697,72225.0],["1995-03-22",6.6697,6.6697,6.585,6.585,54450.0],["1995-03-23",6.585,6.585,6.3589,6.5567,152325.0],["1995-03-24",6.5567,6.585,6.5002,6.5567,70875.0],["1995-03-27",6.6132,6.6132,6.5284,6.585,111150.0],["1995-03-28",6.585,6.585,6.5567,6.5567,56475.0],["1995-03-29",6.585,6.585,6.5284,6.5567,47250.0],["1995-03-30",6.6132,6.6132,6.5002,6.5567,71325.0],["1995-03-31",6.5002,6.6415,6.5002,6.5567,76725.0],["1995-04-03",6.585,6.7263,6.585,6.6697,67050.0],["1995-04-04",6.6697,6.6697,6.585,6.6697,57150.0],["1995-04-05",6.6697,6.6697,6.585,6.6415,135000.0],["1995-04-06",6.6415,6.6415,6.585,6.6132,59625.0],["1995-04-07",6.6132,6.6132,6.5284,6.585,108900.0],["1995-04-10",6.5567,6.6132,6.5567,6.6132,31050.0],["1995-04-11",6.6415,6.6415,6.585,6.6132,36450.0],["1995-04-12",6.6132,6.698,6.6132,6.6415,36900.0],["1995-04-13",6.6697,6.6697,6.5567,6.6132,110025.0],["1995-04-17",6.6132,6.6415,6.5002,6.5567,45450.0],["1995-04-18",6.5567,6.5567,6.5002,6.5002,42300.0],["1995-04-19",6.5002,6.5567,6.4719,6.5002,162450.0],["1995-04-20",6.5002,6.5002,6.4436,6.4719,49725.0],["1995-04-21",6.4719,6.5002,6.4436,6.4719,201375.0],["1995-04-24",6.4719,6.5002,6.4436,6.5002,62325.0],["1995-04-25",6.5002,6.5002,6.4154,6.4437,58950.0],["1995-04-26",6.4719,6.5002,6.4154,6.4154,41625.0],["1995-04-27",6.4436,6.4436,6.3589,6.3871,61875.0],["1995-04-28",6.3589,6.4154,6.2741,6.2741,102600.0],["1995-05-01",6.3023,6.3023,6.048,6.0762,202500.0],["1995-05-02",6.0762,6.0762,6.0197,6.0197,293850.0],["1995-05-03",6.048,6.0762,6.0197,6.048,146700.0],["1995-05-04",6.048,6.048,5.9067,5.9632,159300.0],["1995-05-05",5.9632,5.9632,5.6241,5.7088,136575.0],["1995-05-08",5.7088,5.7936,5.6523,5.7654,291150.0],["1995-05-09",5.7936,5.7936,5.7371,5.7654,151425.0],["1995-05-10",5.7654,5.7654,5.7371,5.7371,86850.0],["1995-05-11",5.7088,5.7936,5.7088,5.7654,262125.0],["1995-05-12",5.7654,5.8502,5.7654,5.8219,73575.0],["1995-05-15",5.8219,5.8784,5.8219,5.8784,71100.0],["1995-05-16",5.8784,5.8784,5.7654,5.7654,485550.0],["1995-05-17",5.7654,5.7654,5.7088,5.7654,159525.0],["1995-05-18",5.7654,5.7654,5.7088,5.7371,61875.0],["1995-05-19",5.7371,5.7371,5.6523,5.6523,158175.0],["1995-05-22",5.6523,5.6806,5.5958,5.5958,43875.0],["1995-05-23",5.7088,5.7088,5.5393,5.5675,94725.0],["1995-05-24",5.5675,5.6523,5.4545,5.5393,110925.0],["1995-05-25",5.4828,5.511,5.1436,5.1719,258750.0],["1995-05-26",5.1436,5.2284,5.0588,5.1436,298350.0],["1995-05-30",5.1494,5.2069,5.1494,5.1494,250425.0],["1995-05-31",5.1781,5.1781,4.9768,5.0343,483525.0],["1995-06-01",5.0343,5.0343,4.9768,5.0055,307575.0],["1995-06-02",4.9768,5.0343,4.948,4.9768,373950.0],["1995-06-05",5.0055,5.2357,5.0055,5.2069,192150.0],["1995-06-06",5.2069,5.2357,5.1494,5.2069,297450.0],["1995-06-07",5.2069,5.2357,5.1781,5.2069,78300.0],["1995-06-08",5.4658,5.4946,5.2069,5.2357,188550.0],["1995-06-09",5.2644,5.322,5.2357,5.2932,148950.0],["1995-06-12",5.322,5.3795,5.2932,5.3795,120150.0],["1995-06-13",5.3795,5.4946,5.3507,5.4083,177975.0],["1995-06-14",5.437,5.437,5.322,5.3795,104175.0],["1995-06-15",5.3795,5.3795,5.2357,5.2644,80100.0],["1995-06-16",5.2932,5.2932,5.2357,5.2357,224325.0],["1995-06-19",5.2069,5.2932,5.2069,5.2644,246600.0],["1995-06-20",5.2644,5.2932,5.2069,5.2644,63675.0],["1995-06-21",5.2357,5.2644,5.1781,5.2069,78750.0],["1995-06-22",5.2357,5.2644,5.1781,5.2357,49500.0],["1995-06-23",5.2357,5.2932,5.2357,5.2644,143775.0],["1995-06-26",5.2932,5.2932,5.2069,5.2357,120375.0],["1995-06-27",5.2357,5.2932,5.2069,5.2932,122850.0],["1995-06-28",5.2932,5.2932,5.2069,5.2357,127800.0],["1995-06-29",5.2357,5.2357,5.1781,5.1781,132750.0],["1995-06-30",5.2069,5.2644,5.1494,5.2357,139500.0],["1995-07-03",5.2644,5.4658,5.2644,5.4658,65925.0],["1995-07-05",5.4083,5.4083,5.2357,5.2932,197325.0],["1995-07-06",5.2932,5.3795,5.2357,5.2357,182700.0],["1995-07-07",5.2932,5.3507,5.2644,5.322,69975.0],["1995-07-10",5.322,5.322,5.2644,5.2932,39375.0],["1995-07-11",5.322,5.4083,5.2932,5.4083,73575.0],["1995-07-12",5.4083,5.4083,5.322,5.322,143775.0],["1995-07-13",5.322,5.3507,5.2932,5.322,135900.0],["1995-07-14",5.322,5.3507,5.322,5.3507,105525.0],["1995-07-17",5.3507,5.4658,5.3507,5.4658,56475.0],["1995-07-18",5.4658,5.5233,5.437,5.5233,76275.0],["1995-07-19",5.4658,5.5809,5.4658,5.5521,254700.0],["1995-07-20",5.5233,5.6959,5.5233,5.6959,96525.0],["1995-07-21",5.6672,5.6959,5.5521,5.5809,88200.0],["1995-07-24",5.5809,5.6096,5.5521,5.5521,167625.0],["1995-07-25",5.5521,5.6096,5.5233,5.5809,222300.0],["1995-07-26",5.5809,5.7535,5.5809,5.6959,96525.0],["1995-07-27",5.6959,5.7247,5.6672,5.6959,40500.0],["1995-07-28",5.7247,5.7247,5.6672,5.6959,44775.0],["1995-07-31",5.6959,5.7822,5.6384,5.7247,84825.0],["1995-08-01",5.7535,5.8685,5.7535,5.811,71325.0],["1995-08-02",5.8398,5.9261,5.811,5.9261,60975.0],["1995-08-03",5.9261,5.9261,5.6672,5.7247,52875.0],["1995-08-04",5.7822,5.811,5.7535,5.7535,63900.0],["1995-08-07",5.7823,5.811,5.7535,5.7823,44775.0],["1995-08-08",5.811,5.8973,5.811,5.8398,92475.0],["1995-08-09",5.8398,5.8686,5.6959,5.6959,48825.0],["1995-08-10",5.7535,5.7822,5.6959,5.7247,51525.0],["1995-08-11",5.7535,5.7535,5.6096,5.6384,321075.0],["1995-08-14",5.6384,5.6672,5.5521,5.5809,54675.0],["1995-08-15",5.6096,5.6096,5.5521,5.6096,34875.0],["1995-08-16",5.5809,5.6384,5.5809,5.6096,47925.0],["1995-08-17",5.6384,5.6672,5.6096,5.6384,105975.0],["1995-08-18",5.6672,5.6959,5.5809,5.6384,55350.0],["1995-08-21",5.6672,5.6672,5.5521,5.5809,48375.0],["1995-08-22",5.5809,5.6096,5.5233,5.6096,721575.0],["1995-08-23",5.6096,5.6096,5.5521,5.5521,988875.0],["1995-08-24",5.5521,5.5809,5.437,5.5233,36900.0],["1995-08-25",5.5521,5.6096,5.4946,5.5521,33975.0],["1995-08-28",5.5809,5.6096,5.4946,5.5521,188100.0],["1995-08-29",5.5233,5.5521,5.4946,5.5521,330300.0],["1995-08-30",5.4946,5.4946,4.3726,4.4302,1315575.0],["1995-08-31",4.3726,4.3726,4.0562,4.2,691650.0],["1995-09-01",4.1713,4.3726,4.1425,4.1425,536175.0],["1995-09-05",4.1713,4.1713,3.6822,3.9411,915525.0],["1995-09-06",3.9411,4.0274,3.9124,3.9699,327150.0],["1995-09-07",3.9699,4.2863,3.9411,4.1425,1002600.0],["1995-09-08",4.1425,4.4302,4.1425,4.4014,719775.0],["1995-09-11",4.4302,4.4877,4.2863,4.3439,694125.0],["1995-09-12",4.3439,4.4014,4.2576,4.3726,272250.0],["1995-09-13",4.3439,4.4302,4.2863,4.3151,270900.0],["1995-09-14",4.3443,4.3443,4.2568,4.286,114300.0],["1995-09-15",4.3151,4.3151,4.1693,4.2568,222975.0],["1995-09-18",4.3151,4.3734,4.2568,4.3734,322200.0],["1995-09-19",4.3734,4.3734,4.2276,4.2276,290925.0],["1995-09-20",4.2568,4.3443,4.2276,4.3443,239625.0],["1995-09-21",4.286,4.3443,4.2276,4.3151,328050.0],["1995-09-22",4.286,4.3443,4.2568,4.3443,73125.0],["1995-09-25",4.3151,4.3443,4.1693,4.286,201375.0],["1995-09-26",4.286,4.3443,4.286,4.3151,147150.0],["1995-09-27",4.286,4.286,4.2276,4.2568,131400.0],["1995-09-28",4.286,4.4026,4.2568,4.4026,162000.0],["1995-09-29",4.3734,4.3734,4.286,4.286,166950.0],["1995-10-02",4.286,4.3734,4.2276,4.3734,311400.0],["1995-10-03",4.3734,4.3734,4.286,4.3443,144675.0],["1995-10-04",4.3443,4.3443,4.2568,4.3151,169425.0],["1995-10-05",4.3151,4.3151,4.2276,4.286,58275.0],["1995-10-06",4.286,4.286,4.1985,4.2568,89100.0],["1995-10-09",4.2568,4.286,4.2276,4.2568,81225.0],["1995-10-10",4.2568,4.286,4.1402,4.1985,126450.0],["1995-10-11",4.1693,4.1985,4.1402,4.1985,51075.0],["1995-10-12",4.1693,4.1693,4.0235,4.111,69300.0],["1995-10-13",4.111,4.1402,4.0236,4.0236,59175.0],["1995-10-16",4.0235,4.0527,3.9652,3.9944,107325.0],["1995-10-17",4.0236,4.0236,3.8486,3.8778,135000.0],["1995-10-18",3.8195,3.8486,3.7903,3.8195,152100.0],["1995-10-19",3.7611,3.8486,3.6445,3.6737,148050.0],["1995-10-20",3.6737,3.6737,3.4987,3.4987,216450.0],["1995-10-23",3.4987,3.5571,3.4696,3.4696,266625.0],["1995-10-24",3.4696,3.4696,3.2363,3.3238,277875.0],["1995-10-25",3.4113,3.4113,3.353,3.3821,193275.0],["1995-10-26",3.3238,3.353,3.1489,3.2072,128925.0],["1995-10-27",3.2072,3.2655,3.1489,3.2655,67500.0],["1995-10-30",3.2655,3.2655,3.2072,3.2072,29700.0],["1995-10-31",3.2072,3.2655,3.178,3.2072,83925.0],["1995-11-01",3.178,3.3238,3.1489,3.178,154125.0],["1995-11-02",3.178,3.2946,3.178,3.2946,119250.0],["1995-11-03",3.2363,3.2655,3.1489,3.2072,97425.0],["1995-11-06",3.2072,3.2655,3.178,3.178,51075.0],["1995-11-07",3.2072,3.2655,3.178,3.2655,120825.0],["1995-11-08",3.2363,3.2363,3.178,3.2363,182925.0],["1995-11-09",3.2072,3.2363,3.178,3.178,179550.0],["1995-11-10",3.178,3.2072,3.1489,3.178,74250.0],["1995-11-13",3.178,3.178,3.0031,3.0322,157950.0],["1995-11-14",3.0614,3.0906,2.9448,2.9739,214200.0],["1995-11-15",2.9448,3.0614,2.9156,3.0031,137025.0],["1995-11-16",3.0322,3.0614,3.0031,3.0322,110700.0],["1995-11-17",3.0322,3.2655,3.0322,3.2655,343125.0],["1995-11-20",3.3238,3.353,3.0906,3.1489,178425.0],["1995-11-21",3.1489,3.4113,3.1489,3.4113,168075.0],["1995-11-22",3.3821,3.6154,3.3821,3.4404,221625.0],["1995-11-24",3.4113,3.4404,3.3821,3.3821,30150.0],["1995-11-27",3.4113,3.4987,3.353,3.4696,71325.0],["1995-11-28",3.4696,3.4987,3.3238,3.3821,66150.0],["1995-11-29",3.3821,3.4113,3.2946,3.2946,67725.0],["1995-11-30",3.3238,3.3238,3.2363,3.2655,312075.0],["1995-12-01",3.2655,3.6445,3.2363,3.5571,217800.0],["1995-12-04",3.5279,3.5279,3.4113,3.4113,66150.0],["1995-12-05",3.3821,3.4404,3.353,3.353,107100.0],["1995-12-06",3.3821,3.5571,3.353,3.4987,204975.0],["1995-12-07",3.4404,3.4987,3.3238,3.3821,59400.0],["1995-12-08",3.4113,3.4696,3.353,3.4404,45450.0],["1995-12-11",3.4113,3.4404,3.353,3.353,180675.0],["1995-12-12",3.3821,3.3821,3.2363,3.353,138150.0],["1995-12-13",3.353,3.4696,3.353,3.4404,73800.0],["1995-12-14",3.4108,3.5294,3.3811,3.4997,101025.0],["1995-12-15",3.5294,3.737,3.4997,3.7074,259425.0],["1995-12-18",3.648,3.648,3.4997,3.4997,91575.0],["1995-12-19",3.4997,3.4997,3.2921,3.4108,232650.0],["1995-12-20",3.4404,3.4701,3.3811,3.4404,99900.0],["1995-12-21",3.4701,3.4997,3.4404,3.4701,149850.0],["1995-12-22",3.4701,3.4997,3.4256,3.4404,93150.0],["1995-12-26",3.4404,3.4404,3.3218,3.4108,376425.0],["1995-12-27",3.3811,3.4997,3.3811,3.4997,248625.0],["1995-12-28",3.4404,3.5294,3.4108,3.4404,247275.0],["1995-12-29",3.4108,3.5294,3.3515,3.3811,470250.0],["1996-01-02",3.3811,3.6184,3.3514,3.5591,149175.0],["1996-01-03",3.5591,3.737,3.4997,3.5887,139950.0],["1996-01-04",3.5887,3.648,3.4108,3.4997,140400.0],["1996-01-05",3.4701,3.4997,3.3515,3.4404,56250.0],["1996-01-08",3.4108,3.4404,3.4108,3.4404,5625.0],["1996-01-09",3.4404,3.5294,3.4108,3.5294,107775.0],["1996-01-10",3.4997,3.5294,3.4404,3.4404,89775.0],["1996-01-11",3.4701,3.4701,3.3811,3.4108,67950.0],["1996-01-12",3.4108,3.4108,3.2328,3.2921,158850.0],["1996-01-15",3.2921,3.3811,3.2921,3.3218,56250.0],["1996-01-16",3.3515,3.4108,3.2921,3.3218,61650.0],["1996-01-17",3.2921,3.3218,3.2032,3.2328,42300.0],["1996-01-18",3.2032,3.2625,3.1142,3.1735,128250.0],["1996-01-19",3.2032,3.2032,3.1438,3.1735,75150.0],["1996-01-22",3.1735,3.2032,3.1142,3.1735,209250.0],["1996-01-23",3.1438,3.2032,3.1438,3.1438,105750.0],["1996-01-24",3.2032,3.2328,3.1735,3.2328,93150.0],["1996-01-25",3.2328,3.2328,3.0845,3.1735,100350.0],["1996-01-26",3.1438,3.2032,3.1142,3.1438,39825.0],["1996-01-29",3.1735,3.2032,3.1142,3.1438,36000.0],["1996-01-30",3.2032,3.2625,3.0845,3.1438,127575.0],["1996-01-31",3.1735,3.2921,3.1438,3.2625,106425.0],["1996-02-01",3.2921,3.2921,3.1735,3.1735,171225.0],["1996-02-02",3.2032,3.2328,3.1142,3.1438,186750.0],["1996-02-05",3.1438,3.1735,3.1438,3.1735,193500.0],["1996-02-06",3.2032,3.2032,3.1142,3.1735,58500.0],["1996-02-07",3.1735,3.1735,3.0845,3.1438,119700.0],["1996-02-08",3.1142,3.1438,3.0549,3.0845,175950.0],["1996-02-09",3.0549,3.1438,3.0549,3.1142,171675.0],["1996-02-12",3.0845,3.1142,3.0549,3.0845,84150.0],["1996-02-13",3.0845,3.1142,3.0549,3.0549,249075.0],["1996-02-14",3.0845,3.1142,2.9955,3.0845,65025.0],["1996-02-15",3.0845,3.0845,3.0549,3.0549,54225.0],["1996-02-16",3.0549,3.1438,3.0252,3.1438,109125.0],["1996-02-20",3.1142,3.1142,2.9955,3.0252,78750.0],["1996-02-21",3.0252,3.0845,2.9955,2.9955,82125.0],["1996-02-22",3.0252,3.0252,2.9659,2.9955,134325.0],["1996-02-23",2.9955,2.9955,2.9066,2.9955,121275.0],["1996-02-26",2.9955,3.0845,2.9659,2.9659,107325.0],["1996-02-27",2.9955,2.9955,2.9659,2.9659,132075.0],["1996-02-28",2.9955,3.0252,2.9066,2.9066,87975.0],["1996-02-29",2.9066,2.9659,2.8769,2.9362,68400.0],["1996-03-01",2.9066,3.0549,2.8769,3.0252,238275.0],["1996-03-04",3.0252,3.2921,3.0252,3.2625,409725.0],["1996-03-05",3.2921,3.4997,3.2921,3.4404,373275.0],["1996-03-06",3.4404,3.5294,3.3811,3.3811,133425.0],["1996-03-07",3.3811,3.4997,3.2921,3.2921,429300.0],["1996-03-08",3.3218,3.3218,3.1735,3.1735,148950.0],["1996-03-11",3.1438,3.2625,3.0845,3.0845,271575.0],["1996-03-12",3.1438,3.1438,3.0549,3.0845,215550.0],["1996-03-13",3.0845,3.1735,3.0845,3.1438,124875.0],["1996-03-14",3.1741,3.2345,3.1438,3.2043,108450.0],["1996-03-15",3.2043,3.2345,3.2043,3.2043,100125.0],["1996-03-18",3.2043,3.3554,3.2043,3.295,194625.0],["1996-03-19",3.3252,3.3252,3.2345,3.2648,76500.0],["1996-03-20",3.295,3.295,3.2345,3.2648,40275.0],["1996-03-21",3.2648,3.4764,3.2345,3.4764,81900.0],["1996-03-22",3.4764,3.4764,3.3857,3.4764,72900.0],["1996-03-25",3.4764,3.4764,3.3857,3.3857,120375.0],["1996-03-26",3.3857,3.4461,3.3554,3.3857,276525.0],["1996-03-27",3.3857,3.4159,3.2043,3.295,173700.0],["1996-03-28",3.2648,3.3857,3.2345,3.3857,80325.0],["1996-03-29",3.4159,3.4159,3.2345,3.2648,96750.0],["1996-04-01",3.295,3.3857,3.2648,3.295,43425.0],["1996-04-02",3.3252,3.3857,3.295,3.3252,166500.0],["1996-04-03",3.295,3.4461,3.2648,3.4461,106425.0],["1996-04-04",3.4461,3.567,3.4159,3.5368,175950.0],["1996-04-08",3.5066,3.5066,3.4159,3.4764,157050.0],["1996-04-09",3.4764,3.4764,3.4159,3.4159,35100.0],["1996-04-10",3.4159,3.4461,3.3252,3.3252,37350.0],["1996-04-11",3.3554,3.4159,3.295,3.3857,49500.0],["1996-04-12",3.3857,3.4159,3.3252,3.3252,63450.0],["1996-04-15",3.3554,3.4159,3.3252,3.3857,119925.0],["1996-04-16",3.3857,3.4159,3.3857,3.4159,40725.0],["1996-04-17",3.3857,3.4159,3.3857,3.4159,73125.0],["1996-04-18",3.4159,3.4159,3.3857,3.3857,38925.0],["1996-04-19",3.4159,3.4461,3.3857,3.4461,98325.0],["1996-04-22",3.4461,3.4764,3.3554,3.4764,64575.0],["1996-04-23",3.4764,3.8089,3.4764,3.7484,460800.0],["1996-04-24",3.7787,3.9298,3.7787,3.9298,295425.0],["1996-04-25",3.9298,3.96,3.8996,3.96,134550.0],["1996-04-26",3.96,3.96,3.7484,3.8089,150975.0],["1996-04-29",3.8089,3.8693,3.7787,3.8391,47250.0],["1996-04-30",3.8391,3.9298,3.8391,3.8693,55575.0],["1996-05-01",3.8693,3.9903,3.8693,3.9298,123750.0],["1996-05-02",3.8996,3.8996,3.688,3.7484,64125.0],["1996-05-03",3.7182,3.7787,3.5973,3.7787,171900.0],["1996-05-06",3.7484,3.7787,3.688,3.7787,44100.0],["1996-05-07",3.7484,3.8089,3.7484,3.7787,45225.0],["1996-05-08",3.7787,3.8391,3.7484,3.8391,69975.0],["1996-05-09",3.7787,3.8996,3.7787,3.8996,46800.0],["1996-05-10",3.96,4.0507,3.8996,4.0205,141750.0],["1996-05-13",4.0809,4.1414,3.96,4.1414,107775.0],["1996-05-14",4.1112,4.1414,4.0507,4.1414,70650.0],["1996-05-15",4.1716,4.2019,4.1414,4.1716,87300.0],["1996-05-16",4.0809,4.1716,4.0809,4.1112,61425.0],["1996-05-17",4.1414,4.1414,4.0507,4.0809,57150.0],["1996-05-20",4.0809,4.0809,3.96,3.9903,45450.0],["1996-05-21",3.9903,4.1112,3.96,4.1112,40275.0],["1996-05-22",4.1112,4.1414,4.0809,4.1112,35775.0],["1996-05-23",4.1112,4.1414,4.0205,4.0205,52200.0],["1996-05-24",4.0205,4.0809,4.0205,4.0507,129600.0],["1996-05-28",4.1112,4.1414,4.0507,4.0809,40275.0],["1996-05-29",4.0809,4.1112,4.0507,4.0809,83250.0],["1996-05-30",4.1423,4.173,4.0503,4.173,53100.0],["1996-05-31",4.173,4.173,4.1116,4.173,26550.0],["1996-06-03",4.1116,4.173,4.0809,4.1116,3695850.0],["1996-06-04",4.173,4.173,4.0809,4.0809,147825.0],["1996-06-05",4.0809,4.1423,4.0809,4.1423,196200.0],["1996-06-06",4.1423,4.173,4.0503,4.1116,68625.0],["1996-06-07",4.0503,4.1116,4.0196,4.0503,27675.0],["1996-06-10",4.1116,4.1423,4.0809,4.1423,59850.0],["1996-06-11",4.1423,4.2957,4.1116,4.2037,60300.0],["1996-06-12",4.2344,4.3264,4.2037,4.2957,90225.0],["1996-06-13",4.3264,4.3264,4.1423,4.2037,35775.0],["1996-06-14",4.2037,4.2344,4.1423,4.1423,47925.0],["1996-06-17",4.1423,4.2344,4.1423,4.2037,31950.0],["1996-06-18",4.2037,4.2037,4.1423,4.2037,20025.0],["1996-06-19",4.2344,4.2957,4.173,4.2344,69300.0],["1996-06-20",4.265,4.265,4.1423,4.1423,67950.0],["1996-06-21",4.0503,4.173,4.0503,4.0809,133650.0],["1996-06-24",4.0809,4.1116,4.0503,4.0809,24975.0],["1996-06-25",4.0809,4.173,4.0809,4.173,44100.0],["1996-06-26",4.1423,4.173,4.1116,4.1423,99675.0],["1996-06-27",4.1423,4.2344,4.1423,4.2037,185175.0],["1996-06-28",4.2037,4.265,4.2037,4.265,208125.0],["1996-07-01",4.265,4.265,4.2037,4.265,47025.0],["1996-07-02",4.265,4.265,4.173,4.2037,48825.0],["1996-07-03",4.2037,4.2037,4.1423,4.173,34200.0],["1996-07-05",4.1116,4.1423,4.0196,4.0196,19800.0],["1996-07-08",3.9889,3.9889,3.8968,3.9275,163575.0],["1996-07-09",3.9275,4.0809,3.9275,4.0809,29250.0],["1996-07-10",4.0809,4.0809,3.9889,4.0809,41625.0],["1996-07-11",4.0809,4.1116,3.9275,3.9889,42300.0],["1996-07-12",3.9275,3.9275,3.8048,3.8355,60300.0],["1996-07-15",3.8355,3.8355,3.7434,3.7434,50625.0],["1996-07-16",3.7127,3.7127,3.59,3.6821,87075.0],["1996-07-17",3.59,3.59,3.2525,3.3138,469125.0],["1996-07-18",3.1911,3.3445,3.1911,3.2525,391500.0],["1996-07-19",3.3138,3.3138,3.1604,3.1911,2288475.0],["1996-07-22",3.1911,3.1911,3.0377,3.0377,621450.0],["1996-07-23",3.0684,3.0991,3.007,3.007,439875.0],["1996-07-24",2.9763,3.0991,2.915,3.0991,624150.0],["1996-07-25",3.1604,3.2832,3.1297,3.1911,261450.0],["1996-07-26",3.2218,3.3138,3.2218,3.3138,186075.0],["1996-07-29",3.2525,3.2832,3.1604,3.2832,101025.0],["1996-07-30",3.2525,3.3445,3.2525,3.2832,121950.0],["1996-07-31",3.3138,3.4059,3.3138,3.4059,124650.0],["1996-08-01",3.3752,3.5593,3.3752,3.5286,143775.0],["1996-08-02",3.59,3.6207,3.4673,3.5286,154125.0],["1996-08-05",3.5286,3.5286,3.4673,3.4673,49725.0],["1996-08-06",3.4673,3.5286,3.4673,3.5286,98550.0],["1996-08-07",3.5286,3.5593,3.4673,3.5593,272700.0],["1996-08-08",3.5593,3.6514,3.5593,3.6514,202500.0],["1996-08-09",3.6514,3.8662,3.6514,3.8355,220050.0],["1996-08-12",3.8048,3.8662,3.8048,3.8662,116775.0],["1996-08-13",3.8968,3.9275,3.8662,3.9275,87525.0],["1996-08-14",3.9275,3.9582,3.9275,3.9275,38250.0],["1996-08-15",3.9275,3.9582,3.8662,3.8968,29025.0],["1996-08-16",3.8968,3.9889,3.8968,3.9889,177750.0],["1996-08-19",4.0503,4.3571,4.0196,4.3264,428400.0],["1996-08-20",4.2957,4.6333,4.2957,4.5719,484875.0],["1996-08-21",4.6026,4.848,4.6026,4.7253,539100.0],["1996-08-22",4.8174,4.9401,4.6333,4.6333,482850.0],["1996-08-23",4.5719,4.5719,4.4185,4.5105,328725.0],["1996-08-26",4.5105,4.6333,4.4798,4.5412,294300.0],["1996-08-27",4.5719,4.6026,4.4798,4.5412,597375.0],["1996-08-28",4.5412,4.6946,4.5412,4.6946,143325.0],["1996-08-29",4.6946,4.7253,4.6639,4.6639,186975.0],["1996-08-30",4.6639,4.6946,4.6026,4.6639,77175.0],["1996-09-03",4.6639,4.756,4.6026,4.6639,110250.0],["1996-09-04",4.6639,4.7253,4.6333,4.6946,65475.0],["1996-09-05",4.7253,5.0015,4.7253,4.9094,344475.0],["1996-09-06",4.9094,5.0628,4.8787,5.0321,238050.0],["1996-09-09",5.0628,5.0628,4.9094,4.9708,217800.0],["1996-09-10",5.0015,5.0015,4.8787,4.8787,90900.0],["1996-09-11",4.8787,5.0321,4.8787,5.0321,135900.0],["1996-09-12",4.9708,5.0321,4.9094,5.0015,665550.0],["1996-09-13",5.0321,5.0628,5.0015,5.0321,220500.0],["1996-09-16",5.0321,5.2469,5.0321,5.2162,261450.0],["1996-09-17",5.2469,5.4924,5.2162,5.431,417825.0],["1996-09-18",5.4924,5.4924,5.4003,5.4617,170325.0],["1996-09-19",5.5548,5.5548,5.3686,5.4307,402750.0],["1996-09-20",5.4307,5.4927,5.4307,5.4927,348975.0],["1996-09-23",5.4617,5.4927,5.3686,5.4617,293625.0],["1996-09-24",5.4927,5.5238,5.4617,5.4617,144225.0],["1996-09-25",5.4927,5.4927,5.3996,5.4617,97200.0],["1996-09-26",5.4307,5.6479,5.4307,5.6479,267075.0],["1996-09-27",5.6479,5.6789,5.5858,5.5858,512100.0],["1996-09-30",5.5858,5.772,5.5858,5.772,533250.0],["1996-10-01",5.8031,5.8031,5.71,5.772,317700.0],["1996-10-02",5.741,5.8031,5.4617,5.5858,399375.0],["1996-10-03",5.5858,5.6479,5.5238,5.6169,104400.0],["1996-10-04",5.6479,5.6789,5.5858,5.6789,635625.0],["1996-10-07",5.6789,5.71,5.6479,5.6789,185400.0],["1996-10-08",5.6169,5.6169,5.4617,5.4617,263475.0],["1996-10-09",5.5238,5.5238,5.4307,5.4927,162000.0],["1996-10-10",5.4617,5.4927,5.4307,5.4307,138825.0],["1996-10-11",5.4307,5.4617,5.3686,5.3996,93825.0],["1996-10-14",5.3686,5.3686,5.2445,5.2445,310275.0],["1996-10-15",5.2755,5.3686,5.2445,5.2445,101250.0],["1996-10-16",5.3376,5.3996,5.3376,5.3686,222300.0],["1996-10-17",5.4617,5.6479,5.4307,5.5238,96300.0],["1996-10-18",5.5548,5.5548,5.4307,5.4617,230850.0],["1996-10-21",5.4617,5.4617,5.3996,5.3996,53775.0],["1996-10-22",5.4307,5.4617,5.3996,5.4307,134325.0],["1996-10-23",5.3996,5.3996,5.3065,5.3065,78525.0],["1996-10-24",5.2445,5.2755,5.1824,5.1824,91575.0],["1996-10-25",5.2135,5.2135,5.1204,5.1824,61875.0],["1996-10-28",5.2135,5.5238,5.2135,5.3376,306900.0],["1996-10-29",5.3686,5.4307,5.3376,5.4307,156150.0],["1996-10-30",5.4307,5.4617,5.1824,5.2135,110475.0],["1996-10-31",5.1824,5.1824,5.0893,5.1204,50175.0],["1996-11-01",5.1824,5.2445,5.0893,5.2135,87300.0],["1996-11-04",5.2135,5.3376,5.1514,5.2445,93150.0],["1996-11-05",5.2135,5.2135,5.0583,5.1204,49050.0],["1996-11-06",5.2135,5.2135,5.0583,5.0583,87525.0],["1996-11-07",5.0893,5.0893,4.9962,5.0273,201600.0],["1996-11-08",5.0273,5.0273,4.8411,4.9031,106875.0],["1996-11-11",4.9031,4.9342,4.8721,4.9031,138825.0],["1996-11-12",4.9031,4.9031,4.8721,4.9031,60750.0],["1996-11-13",4.9031,4.9031,4.81,4.8721,100125.0],["1996-11-14",4.8721,4.9031,4.8411,4.8411,59175.0],["1996-11-15",4.779,4.81,4.748,4.81,48150.0],["1996-11-18",4.81,4.8721,4.748,4.81,44775.0],["1996-11-19",4.779,4.9962,4.779,4.9342,161550.0],["1996-11-20",4.9342,4.9652,4.748,4.748,153675.0],["1996-11-21",4.748,4.748,4.6238,4.6238,222525.0],["1996-11-22",4.6859,4.6859,4.6238,4.6549,161550.0],["1996-11-25",4.6549,4.7169,4.6238,4.6859,187200.0],["1996-11-26",4.6859,4.7169,4.6549,4.6859,58500.0],["1996-11-27",4.6859,4.6859,4.6238,4.6549,107100.0],["1996-11-29",4.7169,4.748,4.6859,4.7169,60975.0],["1996-12-02",4.748,4.9342,4.7169,4.9342,552600.0],["1996-12-03",4.9031,4.9342,4.81,4.81,432900.0],["1996-12-04",4.779,4.81,4.7169,4.779,359100.0],["1996-12-05",4.779,4.8411,4.7169,4.748,187875.0],["1996-12-06",4.779,4.81,4.6238,4.7169,125775.0],["1996-12-09",4.7169,4.81,4.7169,4.779,124875.0],["1996-12-10",4.779,4.9031,4.779,4.9031,53100.0],["1996-12-11",4.9652,4.9652,4.8411,4.8721,638325.0],["1996-12-12",4.9035,4.9664,4.7778,4.7778,148500.0],["1996-12-13",4.7778,4.7778,4.7149,4.7464,68625.0],["1996-12-16",4.7464,4.8092,4.7149,4.7464,148950.0],["1996-12-17",4.6835,4.7464,4.6521,4.6521,69300.0],["1996-12-18",4.6521,4.7464,4.5892,4.7149,974925.0],["1996-12-19",4.7149,4.7464,4.6521,4.7149,54000.0],["1996-12-20",4.7778,4.7778,4.7149,4.7464,163800.0],["1996-12-23",4.7149,4.7464,4.4635,4.4949,113175.0],["1996-12-24",4.5892,4.6521,4.5578,4.5892,54000.0],["1996-12-26",4.6521,4.6521,4.5578,4.5892,92925.0],["1996-12-27",4.6521,4.6835,4.5263,4.6521,89775.0],["1996-12-30",4.6521,4.7149,4.5892,4.5892,136800.0],["1996-12-31",4.5578,4.6206,4.4635,4.5578,136800.0],["1997-01-02",4.7149,4.7149,4.0863,4.4635,311400.0],["1997-01-03",4.4949,4.5578,4.4949,4.5263,140625.0],["1997-01-06",4.5578,4.5578,4.3063,4.3063,219375.0],["1997-01-07",4.3063,4.3063,4.2434,4.2749,288675.0],["1997-01-08",4.2749,4.2749,4.1177,4.1491,411975.0],["1997-01-09",4.1491,4.1491,3.9291,3.9291,688050.0],["1997-01-10",3.9291,3.9291,3.8034,3.8977,300825.0],["1997-01-13",3.8977,3.9291,3.8662,3.8977,528975.0],["1997-01-14",3.9291,3.9605,3.9291,3.9605,191250.0],["1997-01-15",3.9605,3.9605,3.8977,3.9291,113850.0],["1997-01-16",3.9291,3.9291,3.8348,3.8348,130725.0],["1997-01-17",3.8662,3.8662,3.8034,3.8348,272475.0],["1997-01-20",3.8348,3.8348,3.6776,3.6934,1458225.0],["1997-01-21",3.7091,3.8348,3.6776,3.8348,1412325.0],["1997-01-22",3.8348,3.8348,3.8034,3.8348,338850.0],["1997-01-23",3.8348,3.8348,3.7719,3.8348,378900.0],["1997-01-24",3.8034,3.8034,3.7719,3.8034,123300.0],["1997-01-27",3.8348,3.8348,3.7719,3.8348,247275.0],["1997-01-28",3.8348,3.8662,3.8034,3.8662,362250.0],["1997-01-29",3.8662,3.9291,3.8348,3.8977,175500.0],["1997-01-30",3.9291,4.0863,3.8977,3.992,659925.0],["1997-01-31",4.0548,4.212,4.0548,4.1491,288225.0],["1997-02-03",4.1491,4.212,4.1177,4.1491,265275.0],["1997-02-04",4.1491,4.1491,4.0863,4.1177,246600.0],["1997-02-05",4.1491,4.1491,4.0548,4.0548,180675.0],["1997-02-06",4.0548,4.0863,3.8977,3.9291,386550.0],["1997-02-07",3.992,3.992,3.9605,3.992,134325.0],["1997-02-10",3.992,4.1177,3.9605,4.0863,242550.0],["1997-02-11",4.1177,4.212,4.0548,4.0548,222525.0],["1997-02-12",4.0548,4.0863,3.992,4.0234,176175.0],["1997-02-13",4.0234,4.2434,4.0234,4.2434,226350.0],["1997-02-14",4.3377,4.4635,4.3063,4.3377,248400.0],["1997-02-18",4.2434,4.4949,4.2434,4.4006,408600.0],["1997-02-19",4.432,4.432,4.2749,4.3063,313425.0],["1997-02-20",4.3063,4.3063,4.2434,4.2749,59850.0],["1997-02-21",4.2749,4.3063,4.1806,4.2434,80775.0],["1997-02-24",4.1806,4.212,3.992,4.0548,254025.0],["1997-02-25",4.0863,4.1806,4.0234,4.1491,165825.0],["1997-02-26",4.1177,4.1806,4.0863,4.1177,81900.0],["1997-02-27",4.1177,4.1491,4.0863,4.1177,71550.0],["1997-02-28",4.1177,4.1491,4.0548,4.0863,119250.0],["1997-03-03",4.0863,4.0863,4.0234,4.0863,94275.0],["1997-03-04",4.0548,4.0863,4.0548,4.0863,55575.0],["1997-03-05",4.0863,4.1491,4.0548,4.1177,79875.0],["1997-03-06",4.1806,4.1806,4.1177,4.1177,234900.0],["1997-03-07",4.1491,4.1491,4.0863,4.1491,153900.0],["1997-03-10",4.1177,4.1491,4.0863,4.1177,223875.0],["1997-03-11",4.1177,4.2749,4.1177,4.2434,139275.0],["1997-03-12",4.2434,4.2434,4.1491,4.212,57825.0],["1997-03-13",4.212,4.212,4.1163,4.1801,56475.0],["1997-03-14",4.1482,4.3077,4.1482,4.1482,91800.0],["1997-03-17",4.1801,4.2439,4.1482,4.2439,104400.0],["1997-03-18",4.2439,4.3077,4.1801,4.212,85275.0],["1997-03-19",4.212,4.3396,4.212,4.2439,88650.0],["1997-03-20",4.212,4.2758,4.1163,4.212,210825.0],["1997-03-21",4.2439,4.2439,4.1801,4.1801,106200.0],["1997-03-24",4.212,4.212,4.1163,4.1482,70425.0],["1997-03-25",4.1801,4.4354,4.1801,4.4035,795150.0],["1997-03-26",4.4035,4.5311,4.3716,4.5311,346275.0],["1997-03-27",4.5311,4.563,4.3396,4.3716,434700.0],["1997-03-31",4.3716,4.3716,4.1801,4.2439,366750.0],["1997-04-01",4.2439,4.3396,4.2439,4.3077,184050.0],["1997-04-02",4.3077,4.3077,4.212,4.212,205650.0],["1997-04-03",4.212,4.2758,4.212,4.2439,65025.0],["1997-04-04",4.2439,4.2439,4.1482,4.212,183600.0],["1997-04-07",4.212,4.3716,4.212,4.3396,96075.0],["1997-04-08",4.3396,4.4354,4.3396,4.4035,182250.0],["1997-04-09",4.4035,4.4992,4.3396,4.3396,128925.0],["1997-04-10",4.3716,4.4035,4.3396,4.3396,85050.0],["1997-04-11",4.3077,4.3716,4.2439,4.2439,75375.0],["1997-04-14",4.2439,4.2758,4.212,4.2439,62550.0],["1997-04-15",4.2439,4.4035,4.2439,4.4035,106200.0],["1997-04-16",4.3716,4.4354,4.3396,4.3716,239625.0],["1997-04-17",4.3396,4.3716,4.3396,4.3716,138600.0],["1997-04-18",4.3716,4.3716,4.2758,4.2758,114975.0],["1997-04-21",4.3077,4.3077,4.0844,4.1163,222525.0],["1997-04-22",4.1482,4.1482,4.0525,4.0844,141975.0],["1997-04-23",4.0525,4.1163,4.0525,4.0844,64575.0],["1997-04-24",4.0844,4.1482,4.0844,4.1163,82575.0],["1997-04-25",4.1163,4.1482,4.0206,4.0525,122175.0],["1997-04-28",4.0525,4.0844,4.0206,4.0844,51975.0],["1997-04-29",4.0844,4.3077,4.0844,4.2758,111825.0],["1997-04-30",4.2758,4.3077,4.212,4.2439,68175.0],["1997-05-01",4.2439,4.2758,4.212,4.2439,164250.0],["1997-05-02",4.212,4.2439,4.212,4.212,169650.0],["1997-05-05",4.2439,4.3077,4.212,4.2758,109125.0],["1997-05-06",4.2758,4.3716,4.212,4.2439,126450.0],["1997-05-07",4.2758,4.2758,4.0844,4.1801,102825.0],["1997-05-08",4.1801,4.2758,4.1163,4.1482,131400.0],["1997-05-09",4.1801,4.212,4.1482,4.1801,35550.0],["1997-05-12",4.1801,4.1801,4.0844,4.0844,109350.0],["1997-05-13",4.1163,4.212,4.0844,4.1482,77175.0],["1997-05-14",4.1801,4.212,4.0844,4.0844,61875.0],["1997-05-15",4.0844,4.1482,4.0525,4.0525,91800.0],["1997-05-16",4.1163,4.1163,4.0206,4.0525,118575.0],["1997-05-19",4.0206,4.0525,3.9886,4.0525,63900.0],["1997-05-20",4.0525,4.0525,3.9567,4.0206,97200.0],["1997-05-21",3.9886,4.0844,3.8929,4.0844,282600.0],["1997-05-22",3.9886,4.1482,3.9567,4.0525,618300.0],["1997-05-23",4.0844,4.1482,4.0525,4.1163,422100.0],["1997-05-27",4.2439,4.3077,4.212,4.2758,320625.0],["1997-05-28",4.3077,4.6268,4.3077,4.6268,614025.0],["1997-05-29",4.5945,4.6592,4.5945,4.6268,267300.0],["1997-05-30",4.6268,4.6915,4.5298,4.6592,886950.0],["1997-06-02",4.6915,4.7239,4.6592,4.7239,94500.0],["1997-06-03",4.7239,4.7239,4.6592,4.6592,145800.0],["1997-06-04",4.6592,4.7239,4.6592,4.6915,132075.0],["1997-06-05",4.6915,4.7562,4.6592,4.7562,132525.0],["1997-06-06",4.7239,4.7562,4.6915,4.7239,48600.0],["1997-06-09",4.6915,4.7239,4.6268,4.6592,236250.0],["1997-06-10",4.6915,4.6915,4.6268,4.6592,171000.0],["1997-06-11",4.6592,4.6592,4.5945,4.6592,63450.0],["1997-06-12",4.6268,4.6592,4.5298,4.5298,344475.0],["1997-06-13",4.465,4.5298,4.465,4.4974,849375.0],["1997-06-16",4.4974,4.5298,4.4003,4.4327,370125.0],["1997-06-17",4.4327,4.465,4.368,4.4327,364050.0],["1997-06-18",4.4327,4.465,4.4003,4.4327,142875.0],["1997-06-19",4.4327,4.5621,4.4003,4.5621,216225.0],["1997-06-20",4.5298,4.7239,4.5298,4.6268,272250.0],["1997-06-23",4.6268,4.7562,4.6268,4.6592,217350.0],["1997-06-24",4.7239,4.7562,4.6268,4.6754,318825.0],["1997-06-25",4.6592,4.7239,4.6592,4.6915,189000.0],["1997-06-26",4.6915,4.7724,4.6915,4.7401,116550.0],["1997-06-27",4.7401,4.9018,4.7239,4.8857,162450.0],["1997-06-30",4.9018,4.9018,4.7886,4.8371,137475.0],["1997-07-01",4.9018,5.0636,4.9018,5.0636,272025.0],["1997-07-02",5.0798,5.1769,5.0798,5.1769,265275.0],["1997-07-03",5.1769,5.2092,5.1445,5.1607,166275.0],["1997-07-07",5.1445,5.1607,4.9666,5.0313,162900.0],["1997-07-08",5.0313,5.1122,5.0151,5.0798,103050.0],["1997-07-09",5.0798,5.0798,4.9666,4.9827,123525.0],["1997-07-10",4.918,4.918,4.8695,4.918,246825.0],["1997-07-11",4.7562,4.8695,4.6592,4.6754,297000.0],["1997-07-14",4.7239,4.7401,4.5298,4.5783,382275.0],["1997-07-15",4.5783,4.5783,4.465,4.5459,252000.0],["1997-07-16",4.5459,4.5621,4.4974,4.5298,217575.0],["1997-07-17",4.4003,4.5136,4.3356,4.4327,266850.0],["1997-07-18",4.4489,4.4974,4.4003,4.4489,182475.0],["1997-07-21",4.4327,4.465,4.4327,4.4489,169875.0],["1997-07-22",4.4165,4.4489,4.3356,4.3356,170100.0],["1997-07-23",4.368,4.465,4.3356,4.465,252225.0],["1997-07-24",4.465,4.465,4.368,4.4327,126900.0],["1997-07-25",4.4003,4.4165,4.3356,4.3518,199350.0],["1997-07-28",4.2871,4.3195,4.2386,4.2386,265950.0],["1997-07-29",4.2709,4.4003,4.2547,4.368,333450.0],["1997-07-30",4.3033,4.4489,4.3033,4.4489,164475.0],["1997-07-31",4.4489,4.5298,4.3842,4.5298,296775.0],["1997-08-01",4.5298,4.5621,4.4489,4.5298,159075.0],["1997-08-04",4.5298,4.5621,4.5136,4.5298,228600.0],["1997-08-05",4.5136,4.5459,4.4974,4.5459,164250.0],["1997-08-06",4.5298,4.5945,4.4974,4.5136,92250.0],["1997-08-07",4.4812,4.4974,4.3356,4.4489,169875.0],["1997-08-08",4.4327,4.4489,4.368,4.4165,130275.0],["1997-08-11",4.4165,4.4489,4.3842,4.3842,258075.0],["1997-08-12",4.4003,4.4327,4.3518,4.368,83700.0],["1997-08-13",4.3842,4.4165,4.3356,4.3518,92475.0],["1997-08-14",4.4003,4.4165,4.3356,4.4003,105525.0],["1997-08-15",4.465,4.465,4.368,4.4003,109575.0],["1997-08-18",4.3033,4.3518,4.2062,4.3518,310275.0],["1997-08-19",4.3842,4.3842,4.3356,4.3842,150975.0],["1997-08-20",4.368,4.3842,4.3356,4.368,77175.0],["1997-08-21",4.3518,4.3518,4.2386,4.2709,101925.0],["1997-08-22",4.2547,4.368,4.2386,4.3518,81000.0],["1997-08-25",4.3518,4.3842,4.2871,4.3518,92925.0],["1997-08-26",4.3842,4.4003,4.2709,4.3194,122175.0],["1997-08-27",4.3194,4.3842,4.3033,4.3194,110925.0],["1997-08-28",4.3356,4.3356,4.2871,4.3033,114300.0],["1997-08-29",4.3033,4.3194,4.2709,4.3194,77625.0],["1997-09-02",4.3194,4.3356,4.2547,4.3356,81900.0],["1997-09-03",4.3356,4.3356,4.2871,4.3194,97200.0],["1997-09-04",4.3356,4.3842,4.3194,4.3194,123300.0],["1997-09-05",4.3356,4.4327,4.3356,4.4003,129825.0],["1997-09-08",4.4327,4.5136,4.4165,4.4327,116325.0],["1997-09-09",4.4327,4.7077,4.4327,4.6592,285525.0],["1997-09-10",4.6915,4.7077,4.6592,4.6754,101025.0],["1997-09-11",4.6592,4.7886,4.6268,4.6592,105525.0],["1997-09-12",4.6592,4.6592,4.6106,4.6592,69975.0],["1997-09-15",4.6592,4.6915,4.6592,4.6592,102150.0],["1997-09-16",4.7239,4.7724,4.7077,4.7562,108675.0],["1997-09-17",4.7562,4.7724,4.7401,4.7562,72675.0],["1997-09-18",4.6906,4.8219,4.6906,4.7562,59400.0],["1997-09-19",4.7562,4.9203,4.7234,4.789,155250.0],["1997-09-22",4.8219,4.8383,4.707,4.707,213750.0],["1997-09-23",4.707,4.789,4.5922,4.7562,165375.0],["1997-09-24",4.7562,4.8054,4.7562,4.7562,45675.0],["1997-09-25",4.8218,4.8218,4.7726,4.789,47025.0],["1997-09-26",4.7726,4.8054,4.7562,4.789,68400.0],["1997-09-29",4.7726,4.8383,4.7234,4.8383,71550.0],["1997-09-30",4.8383,4.8383,4.6906,4.7726,64350.0],["1997-10-01",4.7234,4.8219,4.5594,4.8055,56700.0],["1997-10-02",4.7726,4.7726,4.7234,4.7234,26775.0],["1997-10-03",4.7726,4.8055,4.7234,4.7398,114975.0],["1997-10-06",4.707,4.7562,4.6414,4.6906,166725.0],["1997-10-07",4.6742,4.7234,4.5758,4.6086,196200.0],["1997-10-08",4.6086,4.6578,4.5922,4.625,79425.0],["1997-10-09",4.625,4.6414,4.3626,4.3954,305100.0],["1997-10-10",4.379,4.379,4.1986,4.2478,449100.0],["1997-10-13",4.2478,4.2478,4.1658,4.2314,215550.0],["1997-10-14",4.2478,4.2478,4.1166,4.1494,239625.0],["1997-10-15",4.1002,4.2642,4.1002,4.1822,84600.0],["1997-10-16",4.1822,4.1822,4.0838,4.1002,151875.0],["1997-10-17",4.0838,4.1002,3.9034,3.9362,549225.0],["1997-10-20",3.969,4.1658,3.969,4.0838,243225.0],["1997-10-21",4.1494,4.1986,4.051,4.0674,273375.0],["1997-10-22",4.0674,4.0674,4.0346,4.0346,323100.0],["1997-10-23",4.0018,4.0838,3.9198,3.9854,334575.0],["1997-10-24",4.0182,4.1002,4.0018,4.0674,135675.0],["1997-10-27",4.0346,4.0674,3.887,3.9034,117000.0],["1997-10-28",3.887,4.0838,3.8706,4.051,239850.0],["1997-10-29",4.0674,4.1166,4.0674,4.1002,177075.0],["1997-10-30",4.0346,4.0674,3.9198,3.9198,121950.0],["1997-10-31",3.9526,3.9854,3.9526,3.969,184500.0],["1997-11-03",4.0674,4.0838,4.0018,4.0674,180900.0],["1997-11-04",4.0182,4.0346,4.0018,4.0182,65475.0],["1997-11-05",4.0018,4.051,3.969,4.0018,119025.0],["1997-11-06",4.0018,4.051,3.9854,4.051,166725.0],["1997-11-07",4.0018,4.133,3.9526,4.133,991575.0],["1997-11-10",4.1494,4.1658,4.1002,4.1166,166275.0],["1997-11-11",4.1166,4.1494,4.0674,4.133,170775.0],["1997-11-12",4.1002,4.1986,4.0838,4.133,125550.0],["1997-11-13",4.1658,4.1658,4.1002,4.133,213525.0],["1997-11-14",4.133,4.1658,4.133,4.133,37350.0],["1997-11-17",4.1494,4.2478,4.1166,4.2478,141075.0],["1997-11-18",4.2314,4.2806,4.1658,4.2478,172800.0],["1997-11-19",4.3134,4.3298,4.1494,4.1986,145575.0],["1997-11-20",4.2642,4.2642,4.1986,4.1986,125100.0],["1997-11-21",4.2642,4.3134,4.215,4.297,107775.0],["1997-11-24",4.297,4.3298,4.1822,4.215,131625.0],["1997-11-25",4.2806,4.2806,4.1822,4.2642,57150.0],["1997-11-26",4.2478,4.297,4.1822,4.2642,88650.0],["1997-11-28",4.3134,4.3134,4.2314,4.2478,40725.0],["1997-12-01",4.2478,4.3134,4.2314,4.2642,100575.0],["1997-12-02",4.2642,4.4282,4.2642,4.3298,144675.0],["1997-12-03",4.3626,4.3626,4.1822,4.1986,136125.0],["1997-12-04",4.2478,4.2478,3.6738,3.7394,598050.0],["1997-12-05",3.6082,3.7394,3.4114,3.723,1247400.0],["1997-12-08",3.641,3.6902,3.6246,3.6574,751050.0],["1997-12-09",3.6574,3.7066,3.6082,3.6574,440550.0],["1997-12-10",3.6246,3.6902,3.559,3.6738,273600.0],["1997-12-11",3.6341,3.7167,3.6341,3.7167,279225.0],["1997-12-12",3.7167,3.7333,3.7002,3.7167,190575.0],["1997-12-15",3.7498,3.7663,3.7002,3.7663,327150.0],["1997-12-16",3.7663,3.7663,3.6672,3.7167,329850.0],["1997-12-17",3.7167,3.7333,3.6507,3.6672,152550.0],["1997-12-18",3.7498,3.7498,3.5846,3.5846,164250.0],["1997-12-19",3.5516,3.5681,3.4855,3.502,304875.0],["1997-12-22",3.4855,3.5681,3.4524,3.469,161325.0],["1997-12-23",3.4524,3.4524,3.3864,3.4524,210375.0],["1997-12-24",3.4359,3.535,3.4359,3.4524,92250.0],["1997-12-26",3.4524,3.5516,3.3203,3.4194,72450.0],["1997-12-29",3.3864,3.4194,3.2873,3.3864,175950.0],["1997-12-30",3.6341,3.6341,3.4194,3.4524,304425.0],["1997-12-31",3.5516,3.5846,3.5185,3.5185,233100.0],["1998-01-02",3.5185,3.6507,3.5185,3.6507,88875.0],["1998-01-05",3.7333,3.7663,3.6341,3.7167,225450.0],["1998-01-06",3.6837,3.7002,3.6507,3.7002,231075.0],["1998-01-07",3.7002,3.8159,3.6837,3.7993,114525.0],["1998-01-08",3.8324,3.8324,3.7002,3.7167,80550.0],["1998-01-09",3.7002,3.7993,3.6672,3.6837,132750.0],["1998-01-12",3.6507,3.6507,3.4359,3.4359,298125.0],["1998-01-13",3.4359,3.502,3.4359,3.4359,291825.0],["1998-01-14",3.469,3.469,3.4359,3.4359,255825.0],["1998-01-15",3.3038,3.469,3.2872,3.4524,272475.0],["1998-01-16",3.469,3.7002,3.469,3.5681,155025.0],["1998-01-20",3.5681,3.7333,3.5681,3.7002,119025.0],["1998-01-21",3.7002,3.7663,3.6672,3.7498,186075.0],["1998-01-22",3.7333,3.7828,3.7333,3.7828,132300.0],["1998-01-23",3.7663,3.7993,3.7498,3.7663,124425.0],["1998-01-26",3.7333,3.7993,3.7333,3.7333,41400.0],["1998-01-27",3.7167,3.7663,3.6672,3.7002,110475.0],["1998-01-28",3.7333,3.8819,3.7333,3.7828,109800.0],["1998-01-29",3.7828,3.981,3.7828,3.8654,257400.0],["1998-01-30",3.8489,3.8984,3.8324,3.8324,132975.0],["1998-02-02",3.8984,4.0471,3.8654,4.0306,257400.0],["1998-02-03",4.0141,4.0802,4.0141,4.0471,128475.0],["1998-02-04",4.0636,4.0967,4.0306,4.0636,240525.0],["1998-02-05",3.9976,4.1132,3.9645,4.0636,173475.0],["1998-02-06",4.0471,4.0802,4.0141,4.0636,133425.0],["1998-02-09",4.0306,4.0802,4.0141,4.0471,87750.0],["1998-02-10",4.0471,4.1132,4.0471,4.0967,99225.0],["1998-02-11",4.0967,4.1132,4.0802,4.0967,78075.0],["1998-02-12",4.1132,4.1132,4.0471,4.0967,57150.0],["1998-02-13",4.1132,4.1958,4.0967,4.1462,166725.0],["1998-02-17",4.0967,4.1132,3.9315,4.0306,73800.0],["1998-02-18",4.0636,4.0636,4.0471,4.0471,62550.0],["1998-02-19",4.0141,4.0636,3.9645,4.0471,228375.0],["1998-02-20",4.0636,4.0636,3.9315,3.9645,65700.0],["1998-02-23",3.9645,3.9645,3.8654,3.9315,187650.0],["1998-02-24",3.915,3.915,3.8654,3.915,132525.0],["1998-02-25",3.8819,3.9315,3.8489,3.9315,179550.0],["1998-02-26",3.8984,3.8984,3.7663,3.8324,134775.0],["1998-02-27",3.8654,3.9315,3.8324,3.8819,43425.0],["1998-03-02",3.8489,3.915,3.8489,3.8819,98325.0],["1998-03-03",3.8819,3.8984,3.8324,3.8819,55800.0],["1998-03-04",3.8984,3.8984,3.8489,3.8489,89775.0],["1998-03-05",3.8819,3.8819,3.7828,3.8159,156825.0],["1998-03-06",3.8489,3.8489,3.7498,3.7993,182700.0],["1998-03-09",3.7333,3.8159,3.7333,3.8159,106200.0],["1998-03-10",3.7828,3.8324,3.7663,3.7993,161550.0],["1998-03-11",3.8159,3.981,3.7993,3.915,184500.0],["1998-03-12",3.9249,3.9249,3.7753,3.7753,181350.0],["1998-03-13",3.8252,3.9083,3.8085,3.8418,153000.0],["1998-03-16",3.8418,3.9582,3.8418,3.9416,45000.0],["1998-03-17",3.8751,3.9582,3.8751,3.9083,77175.0],["1998-03-18",3.8751,3.9582,3.8751,3.9083,94950.0],["1998-03-19",3.8751,3.8917,3.8252,3.8252,74700.0],["1998-03-20",3.8418,3.8418,3.8252,3.8252,53550.0],["1998-03-23",3.8584,3.8751,3.8085,3.8584,122625.0],["1998-03-24",3.8584,3.8751,3.8252,3.8584,68625.0],["1998-03-25",3.8584,3.9249,3.8584,3.8917,80550.0],["1998-03-26",3.9249,3.9582,3.8252,3.8418,106200.0],["1998-03-27",3.8418,3.8751,3.8252,3.8252,56700.0],["1998-03-30",3.8252,3.8751,3.8085,3.8085,137700.0],["1998-03-31",3.8085,3.8252,3.8085,3.8252,71550.0],["1998-04-01",3.8584,3.8751,3.8252,3.8584,72000.0],["1998-04-02",3.8917,3.8917,3.8418,3.8751,78525.0],["1998-04-03",3.9083,3.9083,3.8085,3.8418,76275.0],["1998-04-06",3.8252,3.9083,3.8252,3.8418,79650.0],["1998-04-07",3.8751,3.9083,3.8584,3.8751,130725.0],["1998-04-08",3.8584,3.8917,3.8584,3.8917,78750.0],["1998-04-09",3.8917,4.0414,3.8584,4.0414,112275.0],["1998-04-13",4.0414,4.0414,3.8917,3.9416,68850.0],["1998-04-14",3.9416,3.9915,3.8584,3.9748,86625.0],["1998-04-15",3.875,3.9748,3.875,3.9748,105075.0],["1998-04-16",3.9416,3.9748,3.8751,3.9083,30825.0],["1998-04-17",3.9416,3.9582,3.8751,3.8751,77175.0],["1998-04-20",3.9083,3.9416,3.8751,3.8917,74250.0],["1998-04-21",3.9249,3.9249,3.8917,3.9249,48600.0],["1998-04-22",3.8917,3.8917,3.8085,3.8584,134550.0],["1998-04-23",3.8418,3.9582,3.7753,3.7753,188325.0],["1998-04-24",3.8085,4.0913,3.7919,4.0913,470925.0],["1998-04-27",4.0913,4.1245,4.058,4.1079,139500.0],["1998-04-28",4.1079,4.2243,4.1079,4.2077,249750.0],["1998-04-29",4.191,4.2576,4.1578,4.2576,246375.0],["1998-04-30",4.2243,4.2409,4.191,4.2409,51750.0],["1998-05-01",4.2243,4.2576,4.191,4.2576,73125.0],["1998-05-04",4.2409,4.2742,4.191,4.2243,39825.0],["1998-05-05",4.2077,4.3241,4.2077,4.3241,328500.0],["1998-05-06",4.3075,4.3241,4.2742,4.2908,40950.0],["1998-05-07",4.2908,4.4072,4.2908,4.374,89775.0],["1998-05-08",4.3574,4.5237,4.3574,4.5237,143100.0],["1998-05-11",4.5403,4.5403,4.5237,4.5237,170550.0],["1998-05-12",4.5237,4.5736,4.507,4.5403,120600.0],["1998-05-13",4.5237,4.5569,4.5237,4.5403,94050.0],["1998-05-14",4.5569,4.5569,4.4904,4.4904,64575.0],["1998-05-15",4.4904,4.5237,4.4738,4.507,80550.0],["1998-05-18",4.507,4.5237,4.4405,4.507,36900.0],["1998-05-19",4.507,4.5902,4.4571,4.5902,73800.0],["1998-05-20",4.5902,4.7399,4.5569,4.7399,340200.0],["1998-05-21",4.7232,4.7399,4.7066,4.7399,151425.0],["1998-05-22",4.7232,4.7565,4.7066,4.7565,54450.0],["1998-05-26",4.7399,4.7399,4.69,4.69,59850.0],["1998-05-27",4.6401,4.6401,4.5237,4.5237,164250.0],["1998-05-28",4.3407,4.6401,4.3407,4.6235,172350.0],["1998-05-29",4.5902,4.7731,4.5902,4.7731,237825.0],["1998-06-01",4.7399,4.7898,4.7232,4.7232,184500.0],["1998-06-02",4.7232,4.7565,4.7066,4.7399,197100.0],["1998-06-03",4.8563,4.8563,4.8064,4.8397,91575.0],["1998-06-04",4.8664,4.8999,4.833,4.8999,90675.0],["1998-06-05",4.95,5.0336,4.9333,5.0336,99225.0],["1998-06-08",5.0169,5.1507,5.0002,5.134,131850.0],["1998-06-09",5.1674,5.251,5.1674,5.2176,286650.0],["1998-06-10",5.1842,5.1842,5.0336,5.0336,268200.0],["1998-06-11",5.0336,5.0504,4.7995,4.8831,90000.0],["1998-06-12",4.8497,4.8497,4.7661,4.8497,38250.0],["1998-06-15",4.8831,4.95,4.8664,4.8999,66375.0],["1998-06-16",4.8999,5.0169,4.8999,5.0169,49500.0],["1998-06-17",5.0002,5.0671,5.0002,5.0169,83025.0],["1998-06-18",4.9668,5.0671,4.95,5.0504,35550.0],["1998-06-19",5.0838,5.1507,5.0504,5.0671,167625.0],["1998-06-22",5.0671,5.2009,5.0671,5.1173,90900.0],["1998-06-23",5.1005,5.251,5.1005,5.251,324450.0],["1998-06-24",5.2343,5.2678,5.1674,5.1674,205200.0],["1998-06-25",5.1507,5.1507,5.0838,5.1507,139500.0],["1998-06-26",5.134,5.2009,5.134,5.1842,139500.0],["1998-06-29",5.1841,5.3012,5.1674,5.2845,279225.0],["1998-06-30",5.2343,5.3347,5.2343,5.3179,195075.0],["1998-07-01",5.251,5.2678,5.2009,5.2176,228375.0],["1998-07-02",5.2176,5.2845,5.2176,5.2678,117675.0],["1998-07-06",5.251,5.2845,5.2176,5.251,124875.0],["1998-07-07",5.2343,5.3514,5.2343,5.3012,156150.0],["1998-07-08",5.251,5.2845,5.1842,5.2176,84375.0],["1998-07-09",5.1842,5.3179,5.1674,5.251,117900.0],["1998-07-10",5.2176,5.3012,5.2176,5.251,112050.0],["1998-07-13",5.2343,5.3179,5.2176,5.2176,75600.0],["1998-07-14",5.2176,5.2845,5.2176,5.2845,85050.0],["1998-07-15",5.2343,5.251,5.2176,5.251,26775.0],["1998-07-16",5.2343,5.3347,5.2343,5.3347,87525.0],["1998-07-17",5.3347,5.3347,5.251,5.2845,42075.0],["1998-07-20",5.251,5.251,5.1841,5.2343,200475.0],["1998-07-21",5.2176,5.251,5.2176,5.2176,87750.0],["1998-07-22",5.2176,5.2343,4.8999,4.9835,125775.0],["1998-07-23",4.95,5.0169,4.8664,4.8831,140850.0],["1998-07-24",4.8497,4.9166,4.6825,4.6825,87075.0],["1998-07-27",4.6825,4.6825,4.649,4.649,52425.0],["1998-07-28",4.649,4.6825,4.4985,4.5152,78300.0],["1998-07-29",4.4651,4.5152,4.2811,4.4316,198450.0],["1998-07-30",4.4818,4.5821,4.4651,4.5654,64575.0],["1998-07-31",4.5487,4.5487,4.2978,4.3146,117225.0],["1998-08-03",4.2978,4.3146,4.2477,4.2644,139950.0],["1998-08-04",4.2644,4.3146,4.0804,4.1473,170325.0],["1998-08-05",4.1306,4.1473,4.0804,4.1473,100800.0],["1998-08-06",4.164,4.3982,4.1473,4.3982,104625.0],["1998-08-07",4.3982,4.532,4.3146,4.5152,121050.0],["1998-08-10",4.5152,4.5152,4.3982,4.4149,74025.0],["1998-08-11",4.3814,4.3814,4.1808,4.1975,318150.0],["1998-08-12",4.2477,4.4316,4.2477,4.3814,87075.0],["1998-08-13",4.348,4.348,4.0972,4.1473,147600.0],["1998-08-14",4.1808,4.2811,4.1139,4.2309,46575.0],["1998-08-17",4.2644,4.2811,4.2142,4.2142,40950.0],["1998-08-18",4.2477,4.3647,4.0804,4.0971,137025.0],["1998-08-19",4.1139,4.1808,4.1139,4.1306,22725.0],["1998-08-20",4.1473,4.1473,4.1139,4.1139,21375.0],["1998-08-21",4.1139,4.164,4.0303,4.0804,102825.0],["1998-08-24",4.1139,4.1139,4.0637,4.0804,72900.0],["1998-08-25",4.1139,4.2811,3.9132,3.9132,186975.0],["1998-08-26",3.9132,3.9132,3.6791,3.8798,150300.0],["1998-08-27",3.863,4.0135,3.8296,4.0135,120150.0],["1998-08-28",4.0135,4.0804,4.0135,4.0804,135225.0],["1998-08-31",4.047,4.0972,3.9132,3.9466,176625.0],["1998-09-01",3.9299,4.1139,3.9299,4.0637,104850.0],["1998-09-02",4.0637,4.3146,4.0637,4.2477,159975.0],["1998-09-03",4.2142,4.2142,4.1139,4.1139,433125.0],["1998-09-04",4.1139,4.2309,4.1139,4.1975,90225.0],["1998-09-08",4.2309,4.2477,4.1139,4.1306,92700.0],["1998-09-09",4.1139,4.164,4.0135,4.1139,230400.0],["1998-09-10",4.0804,4.1473,4.0135,4.1306,55350.0],["1998-09-11",4.164,4.3146,4.164,4.3146,81900.0],["1998-09-14",4.3313,4.348,4.2477,4.2644,111600.0],["1998-09-15",4.2644,4.2811,4.1306,4.2477,122850.0],["1998-09-16",4.2811,4.3146,4.2477,4.3146,61875.0],["1998-09-17",4.2811,4.3146,4.2644,4.3146,44325.0],["1998-09-18",4.3313,4.348,4.2811,4.3146,401175.0],["1998-09-21",4.2811,4.3146,4.1808,4.2978,39150.0],["1998-09-22",4.348,4.3814,4.2978,4.3647,49950.0],["1998-09-23",4.3647,4.3647,4.3313,4.3313,49500.0],["1998-09-24",4.3414,4.3919,4.3245,4.375,21600.0],["1998-09-25",4.3582,4.375,4.1899,4.1899,88425.0],["1998-09-28",4.2404,4.2404,4.0385,4.1394,80775.0],["1998-09-29",4.1226,4.3077,4.1226,4.2909,45900.0],["1998-09-30",4.3077,4.3077,4.1058,4.1394,95400.0],["1998-10-01",4.0721,4.089,3.9207,3.9207,47475.0],["1998-10-02",3.9039,3.9039,3.7693,3.8029,325800.0],["1998-10-05",3.7693,3.7693,3.6346,3.6346,189900.0],["1998-10-06",3.6683,3.6851,3.5673,3.6683,78750.0],["1998-10-07",3.6851,3.7693,3.6346,3.7019,126675.0],["1998-10-08",3.6346,3.6346,3.3654,3.4832,220275.0],["1998-10-09",3.5,3.5,3.4664,3.4664,374850.0],["1998-10-12",3.4832,3.4832,3.4327,3.4495,74475.0],["1998-10-13",3.4495,3.4832,3.4327,3.4832,148500.0],["1998-10-14",3.4495,4.0048,3.4495,3.988,733950.0],["1998-10-15",3.9712,4.1058,3.9207,3.9712,89550.0],["1998-10-16",3.9543,3.988,3.887,3.9039,35775.0],["1998-10-19",3.8534,3.9712,3.8534,3.9712,198225.0],["1998-10-20",4.0721,4.2741,4.0721,4.1899,119025.0],["1998-10-21",4.1899,4.2909,4.0217,4.2909,129150.0],["1998-10-22",4.3414,4.4928,4.2572,4.3918,107100.0],["1998-10-23",4.3919,4.4255,4.0553,4.089,65475.0],["1998-10-26",4.0553,4.1899,4.0553,4.1899,26100.0],["1998-10-27",4.2572,4.4255,4.2572,4.3918,65925.0],["1998-10-28",4.3582,4.3582,4.3077,4.3245,57600.0],["1998-10-29",4.2909,4.2909,4.1899,4.2404,29250.0],["1998-10-30",4.0721,4.3245,4.0721,4.2909,154575.0],["1998-11-02",4.3077,4.5601,4.3077,4.4592,43650.0],["1998-11-03",4.476,4.5769,4.4255,4.5433,60300.0],["1998-11-04",4.5769,4.5769,4.476,4.4928,40500.0],["1998-11-05",4.4087,4.5433,4.4087,4.476,199350.0],["1998-11-06",4.476,4.5096,4.4087,4.5096,75825.0],["1998-11-09",4.5096,4.5433,4.4592,4.4592,40950.0],["1998-11-10",4.476,4.5265,4.4423,4.5265,63675.0],["1998-11-11",4.6106,4.6106,4.4592,4.476,90450.0],["1998-11-12",4.476,4.5096,4.4423,4.5096,50175.0],["1998-11-13",4.476,4.4928,4.4423,4.476,36675.0],["1998-11-16",4.5265,4.5433,4.4592,4.4928,71775.0],["1998-11-17",4.476,4.5601,4.4592,4.5601,269325.0],["1998-11-18",4.5601,4.5601,4.4423,4.476,38475.0],["1998-11-19",4.5265,4.7452,4.5265,4.7452,146250.0],["1998-11-20",4.7116,4.762,4.5938,4.6443,36450.0],["1998-11-23",4.6443,4.7452,4.5601,4.5769,118350.0],["1998-11-24",4.5433,4.5769,4.476,4.5769,112275.0],["1998-11-25",4.5601,4.5769,4.4592,4.5433,39150.0],["1998-11-27",4.5096,4.5433,4.5096,4.5265,4500.0],["1998-11-30",4.5096,4.8294,4.476,4.8294,63000.0],["1998-12-01",4.8462,4.9471,4.8294,4.8798,63675.0],["1998-12-02",4.863,4.9471,4.8294,4.9303,52650.0],["1998-12-03",4.9135,4.9135,4.8125,4.8798,274725.0],["1998-12-04",4.8462,4.8967,4.8462,4.8967,83250.0],["1998-12-07",4.8967,4.8967,4.863,4.8798,38925.0],["1998-12-08",4.8462,4.8967,4.6779,4.6779,62775.0],["1998-12-09",4.7789,4.863,4.6947,4.863,103725.0],["1998-12-10",4.8393,4.8393,4.7378,4.7716,60075.0],["1998-12-11",4.7716,4.8224,4.7716,4.7716,138375.0],["1998-12-14",4.7547,4.7547,4.6532,4.7209,59850.0],["1998-12-15",4.687,4.907,4.687,4.704,65700.0],["1998-12-16",4.687,4.704,4.6701,4.687,22500.0],["1998-12-17",4.687,4.7209,4.5855,4.6024,42975.0],["1998-12-18",4.6532,4.7547,4.6024,4.7209,89325.0],["1998-12-21",4.7716,4.9747,4.7378,4.9747,78750.0],["1998-12-22",4.9747,5.1947,4.9747,5.11,216000.0],["1998-12-23",5.0931,5.11,5.0593,5.0762,142875.0],["1998-12-24",5.0762,5.0762,4.9747,5.0085,11025.0],["1998-12-28",4.9747,4.9916,4.907,4.9916,29700.0],["1998-12-29",4.9578,4.9578,4.907,4.9408,55125.0],["1998-12-30",4.8901,4.9239,4.7547,4.7547,68625.0],["1998-12-31",4.7716,4.8393,4.7209,4.7547,52650.0],["1999-01-04",4.7716,4.8224,4.5686,4.8055,278325.0],["1999-01-05",4.7547,4.8055,4.7547,4.8055,82800.0],["1999-01-06",4.8224,4.8901,4.8055,4.8055,105075.0],["1999-01-07",4.8055,4.8055,4.6532,4.687,78525.0],["1999-01-08",4.6701,4.6701,4.5009,4.6024,77850.0],["1999-01-11",4.6024,4.6024,4.5178,4.5686,107325.0],["1999-01-12",4.5347,4.687,4.5009,4.6024,187425.0],["1999-01-13",4.5686,4.5686,4.4332,4.4671,104400.0],["1999-01-14",4.484,4.5855,4.484,4.5855,92700.0],["1999-01-15",4.5517,4.6024,4.5347,4.5855,290475.0],["1999-01-19",4.5517,4.5855,4.5347,4.5686,37125.0],["1999-01-20",4.5178,4.5855,4.484,4.5178,69975.0],["1999-01-21",4.4332,4.4332,4.264,4.2979,83475.0],["1999-01-22",4.264,4.3655,4.2471,4.2979,71100.0],["1999-01-25",4.2809,4.4332,4.264,4.4332,63450.0],["1999-01-26",4.3994,4.4671,4.3994,4.4671,32175.0],["1999-01-27",4.4671,4.4671,4.3655,4.3655,36450.0],["1999-01-28",4.3994,4.3994,4.2809,4.3148,168750.0],["1999-01-29",4.3148,4.3825,4.264,4.3486,222075.0],["1999-02-01",4.3825,4.3825,4.2133,4.2133,82350.0],["1999-02-02",4.2302,4.2302,4.0948,4.1794,121500.0],["1999-02-03",4.2302,4.3148,4.1625,4.1794,95175.0],["1999-02-04",4.1794,4.3317,4.1794,4.3148,51525.0],["1999-02-05",4.3148,4.3148,4.1963,4.2302,82800.0],["1999-02-08",4.2809,4.3655,4.2471,4.2809,81900.0],["1999-02-09",4.2809,4.3148,4.2471,4.2809,45675.0],["1999-02-10",4.264,4.264,4.1117,4.1286,63225.0],["1999-02-11",4.1625,4.1963,4.1286,4.1625,60300.0],["1999-02-12",4.1456,4.1963,4.1456,4.1963,67950.0],["1999-02-16",4.2302,4.3486,4.1286,4.1456,110700.0],["1999-02-17",4.1117,4.1456,3.8748,3.8748,34875.0],["1999-02-18",3.9256,4.0948,3.9256,4.0948,85725.0],["1999-02-19",4.1117,4.2133,4.044,4.1963,114075.0],["1999-02-22",4.1963,4.264,4.1963,4.1963,60525.0],["1999-02-23",4.1456,4.2302,4.1117,4.1286,114300.0],["1999-02-24",4.1625,4.1625,4.0948,4.1117,78975.0],["1999-02-25",4.0779,4.0779,4.044,4.061,82125.0],["1999-02-26",4.0271,4.2979,4.0271,4.2302,66150.0],["1999-03-01",4.264,4.264,4.1456,4.1963,36225.0],["1999-03-02",4.1456,4.1456,4.0271,4.0271,71325.0],["1999-03-03",4.0271,4.0271,3.9256,4.0271,55125.0],["1999-03-04",4.044,4.0779,3.8579,3.9256,122400.0],["1999-03-05",3.8918,3.9087,3.8072,3.841,45000.0],["1999-03-08",3.8072,3.841,3.7564,3.8072,135225.0],["1999-03-09",3.7902,3.7902,3.7226,3.7226,99225.0],["1999-03-10",3.7564,3.9594,3.7395,3.9256,120375.0],["1999-03-11",3.9017,3.9529,3.8677,3.9358,163800.0],["1999-03-12",3.9699,3.9699,3.9017,3.9017,60750.0],["1999-03-15",3.8677,3.8677,3.7995,3.8336,151875.0],["1999-03-16",3.8166,3.8166,3.7654,3.7825,31950.0],["1999-03-17",3.7654,3.7995,3.6973,3.7825,44775.0],["1999-03-18",3.7654,3.7825,3.6802,3.6802,143325.0],["1999-03-19",3.6121,3.6802,3.5951,3.6462,148275.0],["1999-03-22",3.6632,3.6802,3.6291,3.6462,98100.0],["1999-03-23",3.6802,3.6802,3.6121,3.6462,71100.0],["1999-03-24",3.6121,3.6462,3.5951,3.6462,48150.0],["1999-03-25",3.6121,3.6291,3.5951,3.6291,90450.0],["1999-03-26",3.6291,3.6291,3.561,3.578,70425.0],["1999-03-29",3.5951,3.6462,3.561,3.578,90675.0],["1999-03-30",3.561,3.6462,3.561,3.6462,121050.0],["1999-03-31",3.6291,3.6291,3.561,3.5951,35550.0],["1999-04-01",3.561,3.6462,3.5439,3.6462,385875.0],["1999-04-05",3.6802,3.7314,3.6121,3.6973,160200.0],["1999-04-06",3.8166,3.8506,3.7314,3.7484,166275.0],["1999-04-07",3.7654,3.8506,3.7654,3.8166,186300.0],["1999-04-08",3.8506,3.9699,3.8336,3.9358,96750.0],["1999-04-09",3.9358,4.1403,3.9358,4.1232,253350.0],["1999-04-12",4.1403,4.2596,4.0551,4.2255,286650.0],["1999-04-13",4.1744,4.251,4.0721,4.1232,167400.0],["1999-04-14",4.1062,4.3277,4.1062,4.1403,97425.0],["1999-04-15",4.0892,4.0892,4.004,4.004,84375.0],["1999-04-16",4.004,4.1232,4.004,4.0892,117225.0],["1999-04-19",4.0551,4.0892,3.9699,4.004,264150.0],["1999-04-20",4.021,4.1232,4.004,4.0721,98100.0],["1999-04-21",4.0892,4.1573,4.0381,4.0721,81000.0],["1999-04-22",4.1062,4.2425,4.0892,4.2084,63225.0],["1999-04-23",4.2084,4.2936,4.2084,4.2766,266625.0],["1999-04-26",4.3447,4.6344,4.3107,4.5492,248850.0],["1999-04-27",4.5492,4.5492,4.3788,4.3959,109350.0],["1999-04-28",4.3788,4.447,4.3618,4.3618,222525.0],["1999-04-29",4.3788,4.4299,4.3277,4.3618,549225.0],["1999-04-30",4.3959,4.464,4.3959,4.447,91800.0],["1999-05-03",4.447,4.447,4.2425,4.3277,326250.0],["1999-05-04",4.2936,4.2936,4.1914,4.2425,215100.0],["1999-05-05",4.2255,4.3277,4.2255,4.2255,112500.0],["1999-05-06",4.3277,4.6344,4.3277,4.6003,158175.0],["1999-05-07",4.5662,4.6514,4.5151,4.6514,68400.0],["1999-05-10",4.6174,4.7707,4.6174,4.7025,210825.0],["1999-05-11",4.7025,4.9411,4.6855,4.9411,171225.0],["1999-05-12",4.924,5.3159,4.924,5.0944,953325.0],["1999-05-13",5.1285,5.1285,4.9752,5.1115,87975.0],["1999-05-14",5.1455,5.1796,5.1285,5.1796,481050.0],["1999-05-17",5.1115,5.1796,5.0603,5.1285,178650.0],["1999-05-18",5.1115,5.2137,5.0774,5.0944,145575.0],["1999-05-19",5.0433,5.1455,5.0433,5.1285,53550.0],["1999-05-20",5.1626,5.4352,5.1626,5.3159,468225.0],["1999-05-21",5.3841,5.6056,5.2818,5.5885,485775.0],["1999-05-24",5.6567,5.7248,5.6396,5.6567,501975.0],["1999-05-25",5.6567,5.6737,5.5033,5.5033,467325.0],["1999-05-26",5.4863,5.5545,5.4693,5.4693,92475.0],["1999-05-27",5.4181,5.4863,5.3841,5.4352,176850.0],["1999-05-28",5.4522,5.5204,5.0774,5.1796,298350.0],["1999-06-01",5.1796,5.2989,5.0774,5.1455,601200.0],["1999-06-02",5.1626,5.2478,5.0774,5.2478,231300.0],["1999-06-03",5.2067,5.3779,5.1895,5.3608,87525.0],["1999-06-04",5.3437,5.6348,5.3265,5.6348,142875.0],["1999-06-07",5.7033,5.7547,5.6691,5.6862,622125.0],["1999-06-08",5.6177,5.6348,5.4293,5.4807,129600.0],["1999-06-09",5.5321,5.5492,5.4464,5.4978,46575.0],["1999-06-10",5.4636,5.4636,5.3779,5.3951,54000.0],["1999-06-11",5.4464,5.4636,5.2409,5.2409,107550.0],["1999-06-14",5.2409,5.2752,5.1724,5.1895,350775.0],["1999-06-15",5.1724,5.2409,5.1382,5.2238,46800.0],["1999-06-16",5.2238,5.3608,5.2238,5.3608,42525.0],["1999-06-17",5.3951,5.4978,5.3951,5.4978,122400.0],["1999-06-18",5.5149,5.5492,5.3951,5.4122,137700.0],["1999-06-21",5.4464,5.4636,5.3951,5.4122,63000.0],["1999-06-22",5.4293,5.4464,5.3608,5.3608,43200.0],["1999-06-23",5.3951,5.4636,5.3437,5.4636,59175.0],["1999-06-24",5.4464,5.4807,5.4293,5.4636,114750.0],["1999-06-25",5.4464,5.5321,5.4464,5.5321,54000.0],["1999-06-28",5.4978,5.6862,5.4978,5.6862,144675.0],["1999-06-29",5.6862,5.8232,5.6862,5.7719,253125.0],["1999-06-30",5.789,5.9603,5.7205,5.9603,315450.0],["1999-07-01",5.926,5.9603,5.8232,5.9431,160425.0],["1999-07-02",5.9089,5.9431,5.9089,5.9089,74700.0],["1999-07-06",5.926,5.926,5.652,5.8061,96300.0],["1999-07-07",5.789,5.8404,5.6177,5.6348,40275.0],["1999-07-08",5.6348,5.6348,5.4464,5.4807,67050.0],["1999-07-09",5.4464,5.4807,5.4464,5.4807,87300.0],["1999-07-12",5.4807,5.4807,5.4293,5.4636,39825.0],["1999-07-13",5.4464,5.4464,5.3437,5.4464,67500.0],["1999-07-14",5.3951,5.3951,5.1724,5.1895,112725.0],["1999-07-15",5.2067,5.3608,5.2067,5.3608,100125.0],["1999-07-16",5.3608,5.4978,5.2923,5.4978,89775.0],["1999-07-19",5.4978,5.5149,5.4807,5.5149,57600.0],["1999-07-20",5.4807,5.4978,5.3951,5.4807,112950.0],["1999-07-21",5.4636,5.4807,5.4122,5.4636,51525.0],["1999-07-22",5.4636,5.4636,5.3437,5.3779,55575.0],["1999-07-23",5.3779,5.3951,5.3265,5.3779,26325.0],["1999-07-26",5.3266,5.3779,5.3266,5.3437,33075.0],["1999-07-27",5.3608,5.4636,5.3608,5.4122,48375.0],["1999-07-28",5.4122,5.4464,5.4122,5.4293,65925.0],["1999-07-29",5.4293,5.4636,5.3779,5.3779,24525.0],["1999-07-30",5.3779,5.4636,5.3779,5.4636,25650.0],["1999-08-02",5.4464,5.4636,5.3779,5.4293,57375.0],["1999-08-03",5.3779,5.4036,5.258,5.3265,36450.0],["1999-08-04",5.3094,5.3951,5.3094,5.3951,121500.0],["1999-08-05",5.3779,5.3779,5.1382,5.1382,36000.0],["1999-08-06",5.1039,5.1382,5.0696,5.0696,16200.0],["1999-08-09",5.0183,5.0354,4.9326,4.9669,29925.0],["1999-08-10",4.9155,4.9155,4.6757,4.7442,28350.0],["1999-08-11",4.6586,4.7956,4.6586,4.7956,66150.0],["1999-08-12",4.7271,4.7785,4.71,4.7442,248850.0],["1999-08-13",4.7614,4.9155,4.7614,4.8299,191025.0],["1999-08-16",4.8127,4.8641,4.7442,4.7956,42075.0],["1999-08-17",4.8127,4.847,4.7442,4.847,22275.0],["1999-08-18",4.8299,4.8641,4.8299,4.847,9675.0],["1999-08-19",4.8384,4.847,4.6757,4.6928,31725.0],["1999-08-20",4.6757,4.7442,4.6586,4.6928,12150.0],["1999-08-23",4.6586,4.6586,4.5558,4.6243,956475.0],["1999-08-24",4.6415,4.7614,4.6415,4.7442,531225.0],["1999-08-25",4.7785,4.8812,4.7785,4.8812,178650.0],["1999-08-26",4.8812,4.9155,4.847,4.8812,137700.0],["1999-08-27",4.8984,4.8984,4.7442,4.7614,69075.0],["1999-08-30",4.7271,4.7956,4.6928,4.71,73350.0],["1999-08-31",4.7442,4.847,4.71,4.7614,66150.0],["1999-09-01",4.7785,4.7956,4.7614,4.7614,131175.0],["1999-09-02",4.7271,4.7614,4.7271,4.7442,23850.0],["1999-09-03",4.7614,4.8984,4.7614,4.847,100125.0],["1999-09-07",4.8299,4.847,4.8127,4.8299,93825.0],["1999-09-08",4.8127,4.9155,4.8127,4.847,24525.0],["1999-09-09",4.8299,4.847,4.8127,4.8127,18000.0],["1999-09-10",4.8299,4.8812,4.8127,4.8812,21150.0],["1999-09-13",4.8299,4.8984,4.8127,4.8984,105075.0],["1999-09-14",4.8812,5.0011,4.8812,5.0011,36225.0],["1999-09-15",5.0183,5.0183,4.9669,5.0011,44100.0],["1999-09-16",4.9942,5.0287,4.9942,5.0115,75150.0],["1999-09-17",4.977,5.0115,4.977,4.977,32850.0],["1999-09-20",4.9426,4.9598,4.8909,4.8909,42975.0],["1999-09-21",4.9081,4.9426,4.8737,4.9254,116550.0],["1999-09-22",4.9081,4.9598,4.9081,4.9598,68175.0],["1999-09-23",4.8909,4.9081,4.8737,4.8909,45000.0],["1999-09-24",4.822,4.822,4.7359,4.7876,54675.0],["1999-09-27",4.8048,5.0631,4.8048,5.0287,180900.0],["1999-09-28",4.9942,5.0287,4.9598,5.0287,43425.0],["1999-09-29",4.9942,5.0287,4.9942,5.0287,24300.0],["1999-09-30",5.0287,5.0976,5.0287,5.0459,19575.0],["1999-10-01",5.0459,5.0976,5.0459,5.0976,31725.0],["1999-10-04",5.0804,5.0976,5.0287,5.0287,34425.0],["1999-10-05",4.9942,5.0631,4.9942,5.0631,162900.0],["1999-10-06",5.0631,5.287,5.0459,5.287,120150.0],["1999-10-07",5.3731,5.5109,5.3731,5.4248,278325.0],["1999-10-08",5.4076,5.4248,5.3731,5.3731,65925.0],["1999-10-11",5.3731,5.3731,5.3559,5.3559,19575.0],["1999-10-12",5.3731,5.3731,5.3042,5.3042,54450.0],["1999-10-13",5.2698,5.287,5.2526,5.287,27225.0],["1999-10-14",5.2698,5.2698,5.1837,5.1837,18225.0],["1999-10-15",5.2181,5.2526,5.1837,5.2526,27900.0],["1999-10-18",5.2181,5.2181,5.0804,5.0976,39825.0],["1999-10-19",5.0803,5.2009,5.0631,5.1665,28125.0],["1999-10-20",5.1837,5.1837,5.0115,5.0115,49275.0],["1999-10-21",5.0287,5.0287,4.8737,4.8909,33750.0],["1999-10-22",4.8737,4.8737,4.6843,4.7187,110250.0],["1999-10-25",4.7015,4.9598,4.7015,4.9426,109800.0],["1999-10-26",4.9598,5.0287,4.6843,4.7704,119700.0],["1999-10-27",4.8048,4.8737,4.8048,4.8392,24300.0],["1999-10-28",4.8393,4.8909,4.8048,4.8909,64125.0],["1999-10-29",4.8565,4.9254,4.8392,4.9081,52200.0],["1999-11-01",4.9254,4.977,4.9254,4.977,14400.0],["1999-11-02",4.977,4.9942,4.8909,4.8909,38025.0],["1999-11-03",4.9081,4.9426,4.8737,4.9426,56025.0],["1999-11-04",4.9254,4.9598,4.8565,4.8565,23850.0],["1999-11-05",4.8909,4.8909,4.7876,4.8048,45225.0],["1999-11-08",4.8048,4.8048,4.6843,4.6843,31500.0],["1999-11-09",4.6843,4.6843,4.5809,4.6326,26775.0],["1999-11-10",4.6326,4.6326,4.5809,4.6326,49500.0],["1999-11-11",4.6154,4.667,4.6154,4.6326,24975.0],["1999-11-12",4.6154,4.6498,4.5465,4.5637,53775.0],["1999-11-15",4.5637,4.5809,4.5637,4.5637,13050.0],["1999-11-16",4.5637,4.8565,4.5637,4.8392,68400.0],["1999-11-17",4.8393,4.8565,4.5637,4.6154,232650.0],["1999-11-18",4.5465,4.5637,4.4776,4.5465,164250.0],["1999-11-19",4.4776,4.4776,4.3054,4.3226,166500.0],["1999-11-22",4.3054,4.4087,4.1332,4.2021,123075.0],["1999-11-23",4.1848,4.2365,3.961,3.9954,89325.0],["1999-11-24",3.961,3.9954,3.9093,3.9954,228375.0],["1999-11-26",4.0643,4.1159,4.0643,4.1159,42750.0],["1999-11-29",4.1159,4.1848,4.1159,4.1848,141750.0],["1999-11-30",4.1676,4.3915,4.1676,4.3398,267075.0],["1999-12-01",4.3054,4.3398,4.2882,4.3054,20925.0],["1999-12-02",4.2709,4.3054,4.2021,4.2021,70875.0],["1999-12-03",4.2193,4.2193,4.1332,4.1676,84150.0],["1999-12-06",4.1504,4.1848,4.1159,4.1504,91575.0],["1999-12-07",4.1504,4.1848,4.0643,4.0643,110250.0],["1999-12-08",4.0643,4.0815,4.0298,4.0471,254250.0],["1999-12-09",4.0054,4.0054,3.9187,3.9708,46125.0],["1999-12-10",4.0054,4.0054,3.9534,3.9534,46575.0],["1999-12-13",4.0054,4.0228,3.9708,3.9708,106425.0],["1999-12-14",3.9881,3.9881,3.7627,3.7974,116550.0],["1999-12-15",3.78,3.8147,3.676,3.728,349200.0],["1999-12-16",3.728,3.7454,3.7107,3.728,140850.0],["1999-12-17",3.6933,3.78,3.5373,3.572,270675.0],["1999-12-20",3.572,3.624,3.5199,3.6066,290025.0],["1999-12-21",3.6413,3.9187,3.6066,3.8841,166950.0],["1999-12-22",3.8667,4.2135,3.832,4.1788,206550.0],["1999-12-23",4.1615,4.4043,4.1095,4.1095,72900.0],["1999-12-27",4.1095,4.1268,3.9187,3.9708,51300.0],["1999-12-28",4.0054,4.0054,3.8494,3.9318,85050.0],["1999-12-29",3.9187,3.9881,3.9014,3.9708,37575.0],["1999-12-30",3.9708,3.9881,3.9708,3.9708,24975.0],["1999-12-31",3.9361,3.9534,3.8494,3.9187,66375.0],["2000-01-03",3.9187,3.9187,3.8147,3.8667,76725.0],["2000-01-04",3.8667,3.8841,3.676,3.676,48600.0],["2000-01-05",3.676,3.676,3.572,3.572,136575.0],["2000-01-06",3.572,3.6587,3.5026,3.5373,182700.0],["2000-01-07",3.5199,3.7454,3.5199,3.7454,64575.0],["2000-01-10",3.78,3.9187,3.7454,3.9187,262800.0],["2000-01-11",4.0228,4.2135,4.0228,4.1268,478575.0],["2000-01-12",4.1268,4.1442,3.9361,3.9361,77175.0],["2000-01-13",3.8841,3.8841,3.6066,3.6066,131625.0],["2000-01-14",3.676,3.6933,3.624,3.676,110700.0],["2000-01-18",3.676,3.78,3.572,3.5893,74475.0],["2000-01-19",3.5893,3.676,3.572,3.6413,147825.0],["2000-01-20",3.676,3.676,3.5373,3.5546,241650.0],["2000-01-21",3.5199,3.572,3.5199,3.5546,79425.0],["2000-01-24",3.5199,3.6066,3.2772,3.4159,285075.0],["2000-01-25",3.4159,3.4159,3.2772,3.2945,113400.0],["2000-01-26",3.2945,3.2945,3.0518,3.0518,222300.0],["2000-01-27",3.0518,3.1385,3.0518,3.0691,126225.0],["2000-01-28",3.1038,3.1558,2.9304,2.9651,128250.0],["2000-01-31",2.9651,2.9824,2.8784,2.8784,110700.0],["2000-02-01",2.8784,2.8957,2.7743,2.7917,171000.0],["2000-02-02",2.809,2.8264,2.7743,2.809,586575.0],["2000-02-03",2.8264,3.3119,2.7917,3.1038,403875.0],["2000-02-04",3.3292,3.3292,3.1211,3.1211,131850.0],["2000-02-07",3.1211,3.2078,3.0344,3.1905,238050.0],["2000-02-08",3.2252,3.2252,3.1211,3.1905,100575.0],["2000-02-09",3.1558,3.2252,3.0518,3.0518,74700.0],["2000-02-10",3.0518,3.2078,3.0518,3.1038,204975.0],["2000-02-11",3.0864,3.2078,3.0518,3.1211,153225.0],["2000-02-14",3.1558,3.2078,3.1211,3.1385,247050.0],["2000-02-15",3.1731,3.3812,3.1731,3.3119,176400.0],["2000-02-16",3.3292,3.3292,3.2598,3.2945,37350.0],["2000-02-17",3.2598,3.2945,3.1558,3.2598,54450.0],["2000-02-18",3.2425,3.2425,3.1211,3.1211,68850.0],["2000-02-22",3.0864,3.1211,3.0518,3.0864,102150.0],["2000-02-23",3.0864,3.1038,3.0518,3.0691,87525.0],["2000-02-24",3.0864,3.1038,3.0344,3.0864,145125.0],["2000-02-25",3.1211,3.1385,2.8437,2.8437,137025.0],["2000-02-28",2.861,2.861,2.7397,2.8437,198225.0],["2000-02-29",2.8264,2.9131,2.809,2.9131,159300.0],["2000-03-01",2.9477,2.9651,2.8957,2.9304,139275.0],["2000-03-02",3.0344,3.0344,2.9131,2.9477,118125.0],["2000-03-03",2.9304,2.9651,2.7917,2.8437,125100.0],["2000-03-06",2.8784,2.9651,2.861,2.9651,156150.0],["2000-03-07",2.9651,3.2425,2.9651,3.2078,147150.0],["2000-03-08",3.2425,3.2425,3.1905,3.2425,54900.0],["2000-03-09",3.253,3.3929,3.2355,3.3404,113850.0],["2000-03-10",3.3055,3.3055,3.218,3.218,68850.0],["2000-03-13",3.2355,3.323,3.218,3.3055,50850.0],["2000-03-14",3.3404,3.3579,3.253,3.253,44100.0],["2000-03-15",3.3404,3.3404,3.1656,3.323,106650.0],["2000-03-16",3.323,3.4629,3.2355,3.4629,263700.0],["2000-03-17",3.4279,3.6902,3.4279,3.6378,93150.0],["2000-03-20",3.6727,3.7077,3.4978,3.4978,39825.0],["2000-03-21",3.4804,3.4978,3.4104,3.4629,82575.0],["2000-03-22",3.4279,3.4629,3.323,3.323,60300.0],["2000-03-23",3.3404,3.4104,3.3055,3.3754,100800.0],["2000-03-24",3.3579,3.4104,3.323,3.3404,33975.0],["2000-03-27",3.2005,3.3404,3.1306,3.3404,110475.0],["2000-03-28",3.3055,3.4104,3.218,3.218,102825.0],["2000-03-29",3.2005,3.323,3.2005,3.323,60075.0],["2000-03-30",3.3055,3.4279,3.2705,3.4104,26550.0],["2000-03-31",3.4279,3.4279,3.3579,3.3579,49725.0],["2000-04-03",3.3754,3.5153,3.3404,3.4629,89775.0],["2000-04-04",3.4629,3.4629,3.3404,3.3929,141525.0],["2000-04-05",3.323,3.4804,3.2443,3.4629,345600.0],["2000-04-06",3.4804,3.4804,3.3929,3.4279,59625.0],["2000-04-07",3.4104,3.4454,3.3055,3.3579,399600.0],["2000-04-10",3.3929,3.4104,3.3579,3.3754,96075.0],["2000-04-11",3.3754,3.3754,3.288,3.323,40275.0],["2000-04-12",3.323,3.3929,3.2705,3.323,86400.0],["2000-04-13",3.323,3.4104,3.323,3.3929,40050.0],["2000-04-14",3.3929,3.4279,3.253,3.288,77400.0],["2000-04-17",3.253,3.253,3.1131,3.1306,60525.0],["2000-04-18",3.1131,3.1131,3.0431,3.0606,94050.0],["2000-04-19",3.0256,3.1131,2.9732,2.9732,106425.0],["2000-04-20",2.9907,2.9907,2.9207,2.9207,38925.0],["2000-04-24",2.9207,2.9207,2.6234,2.6409,274950.0],["2000-04-25",2.6758,2.6758,2.3785,2.6234,1623825.0],["2000-04-26",2.6409,2.9382,2.6409,2.7283,135450.0],["2000-04-27",2.7108,2.7808,2.5884,2.7808,87975.0],["2000-04-28",2.7895,2.8682,2.7808,2.8682,96975.0],["2000-05-01",2.8682,2.9207,2.8333,2.8507,92250.0],["2000-05-02",2.8333,2.8333,2.6759,2.6933,141075.0],["2000-05-03",2.7283,2.8507,2.6234,2.6409,76275.0],["2000-05-04",2.6584,2.7983,2.6059,2.6409,376650.0],["2000-05-05",2.6059,2.7108,2.5359,2.6933,206325.0],["2000-05-08",2.7108,2.7633,2.5359,2.6059,129600.0],["2000-05-09",2.6409,2.8507,2.5884,2.8507,288450.0],["2000-05-10",2.8333,2.9382,2.7633,2.9032,192150.0],["2000-05-11",2.8857,2.9207,2.8507,2.8507,213975.0],["2000-05-12",2.8857,3.0781,2.8857,3.0781,546750.0],["2000-05-15",3.0781,3.1131,3.0256,3.1131,237825.0],["2000-05-16",3.288,3.3929,3.253,3.288,265275.0],["2000-05-17",3.253,3.3404,3.253,3.3055,140625.0],["2000-05-18",3.3055,3.3579,3.253,3.3579,228375.0],["2000-05-19",3.3404,3.4279,3.3404,3.3929,147150.0],["2000-05-22",3.3929,3.4104,3.323,3.3579,168300.0],["2000-05-23",3.3404,3.3929,3.323,3.3404,371025.0],["2000-05-24",3.3404,3.4104,3.2355,3.3579,311400.0],["2000-05-25",3.3579,3.4104,3.3404,3.3754,203175.0],["2000-05-26",3.3929,3.4629,3.3579,3.4629,291600.0],["2000-05-30",3.4629,3.4978,3.3754,3.4279,95400.0],["2000-05-31",3.4629,3.4716,3.3404,3.3404,86850.0],["2000-06-01",3.3687,3.3863,3.3334,3.3334,95625.0],["2000-06-02",3.3334,3.4216,3.3334,3.4039,41625.0],["2000-06-05",3.3863,3.4392,3.3863,3.4392,358425.0],["2000-06-06",3.4392,3.4568,3.4039,3.4216,62100.0],["2000-06-07",3.4039,3.5979,3.3863,3.5979,48375.0],["2000-06-08",3.5627,3.5627,3.4921,3.5274,124425.0],["2000-06-09",3.5098,3.5627,3.5098,3.5627,51975.0],["2000-06-12",3.5274,3.5979,3.5274,3.5979,34425.0],["2000-06-13",3.5627,3.6861,3.5098,3.6509,258750.0],["2000-06-14",3.6156,3.6156,3.5627,3.5979,81900.0],["2000-06-15",3.5627,3.9154,3.5098,3.9154,325800.0],["2000-06-16",3.9154,3.9154,3.7567,3.8096,250425.0],["2000-06-19",3.8096,3.8096,3.739,3.7919,413550.0],["2000-06-20",3.7567,3.7743,3.6861,3.7743,76500.0],["2000-06-21",3.7567,3.792,3.7038,3.7214,143775.0],["2000-06-22",3.6861,3.6861,3.4392,3.5098,219825.0],["2000-06-23",3.4745,3.4921,3.351,3.4039,199350.0],["2000-06-26",3.4039,3.4568,3.4039,3.4392,124875.0],["2000-06-27",3.4216,3.5803,3.4216,3.5627,225450.0],["2000-06-28",3.5627,3.6685,3.5627,3.6685,221625.0],["2000-06-29",3.6509,3.6861,3.4216,3.4216,160650.0],["2000-06-30",3.4039,3.6685,3.4039,3.6685,123525.0],["2000-07-03",3.6509,3.7214,3.6509,3.7214,35325.0],["2000-07-05",3.6685,3.6685,3.5098,3.5627,119700.0],["2000-07-06",3.5627,3.6509,3.5274,3.6509,225000.0],["2000-07-07",3.6509,3.6685,3.545,3.6156,73125.0],["2000-07-10",3.6509,3.8449,3.6509,3.8096,201150.0],["2000-07-11",3.8096,3.8096,3.7214,3.739,99000.0],["2000-07-12",3.7038,3.8096,3.7038,3.8096,543600.0],["2000-07-13",3.8096,3.8625,3.7919,3.8096,753750.0],["2000-07-14",3.8096,3.8625,3.7743,3.7919,38250.0],["2000-07-17",3.7919,3.9154,3.7743,3.8978,52425.0],["2000-07-18",3.8801,3.9507,3.8801,3.9154,29250.0],["2000-07-19",3.8801,4.0212,3.8801,3.9683,152775.0],["2000-07-20",3.9683,4.0741,3.9683,4.0389,129600.0],["2000-07-21",4.0741,4.0918,3.986,3.986,67500.0],["2000-07-24",3.9154,3.986,3.8978,3.933,112275.0],["2000-07-25",3.9683,4.2152,3.933,4.1623,192150.0],["2000-07-26",4.18,4.1976,4.127,4.1447,346275.0],["2000-07-27",4.1271,4.1271,4.0741,4.0918,67500.0],["2000-07-28",4.0741,4.0741,3.9683,3.9683,44550.0],["2000-07-31",3.9683,4.0036,3.9507,4.0036,76725.0],["2000-08-01",4.0036,4.0212,3.933,3.933,49500.0],["2000-08-02",3.933,3.933,3.8096,3.9154,119700.0],["2000-08-03",3.8096,3.933,3.7743,3.933,150075.0],["2000-08-04",3.8978,3.8978,3.8096,3.8978,68175.0],["2000-08-07",3.8801,3.9154,3.8449,3.8625,64800.0],["2000-08-08",3.8978,3.8978,3.7743,3.8096,41850.0],["2000-08-09",3.8272,3.8625,3.8272,3.8272,12375.0],["2000-08-10",3.7919,3.8272,3.7743,3.7743,35325.0],["2000-08-11",3.7919,3.8625,3.7743,3.8096,18450.0],["2000-08-14",3.8272,3.8272,3.739,3.739,68625.0],["2000-08-15",3.7743,3.7743,3.6685,3.6861,97875.0],["2000-08-16",3.5803,3.6332,3.3687,3.5098,193725.0],["2000-08-17",3.5098,3.5098,3.4392,3.4392,36225.0],["2000-08-18",3.4216,3.4745,3.4216,3.4392,64350.0],["2000-08-21",3.4392,3.4568,3.2628,3.351,81900.0],["2000-08-22",3.3334,3.351,3.2628,3.2981,60300.0],["2000-08-23",3.3158,3.3334,3.1041,3.157,75600.0],["2000-08-24",3.1394,3.157,3.1041,3.1217,117450.0],["2000-08-25",3.1041,3.1041,2.9454,2.9806,166725.0],["2000-08-28",2.9806,3.0688,2.963,2.9983,84825.0],["2000-08-29",3.0688,3.0688,2.9806,3.0336,134325.0],["2000-08-30",3.0336,3.0512,2.8396,2.8396,150750.0],["2000-08-31",2.8748,3.0336,2.7866,3.0336,182475.0],["2000-09-01",3.0159,3.0159,2.963,2.963,48150.0],["2000-09-05",2.963,3.0159,2.8925,2.9806,128475.0],["2000-09-06",2.9806,2.9806,2.8748,2.9101,325350.0],["2000-09-07",2.9277,2.9454,2.8572,2.9101,149850.0],["2000-09-08",2.8925,2.9013,2.8219,2.8572,156825.0],["2000-09-11",2.8396,2.9101,2.8219,2.8219,169650.0],["2000-09-12",2.8219,2.8925,2.7514,2.8219,1122300.0],["2000-09-13",2.8572,2.9101,2.8396,2.9101,123300.0],["2000-09-14",2.9101,3.1217,2.9101,3.1217,193950.0],["2000-09-15",3.0865,3.1923,3.0336,3.0512,117675.0],["2000-09-18",3.0159,3.0336,2.8572,2.8572,102600.0],["2000-09-19",2.8748,2.9277,2.8396,2.8396,75825.0],["2000-09-20",2.8748,2.8748,2.8043,2.8043,95400.0],["2000-09-21",2.8328,2.8328,2.619,2.6903,175050.0],["2000-09-22",2.6903,2.7437,2.6012,2.7081,155700.0],["2000-09-25",2.7081,2.7437,2.6724,2.6724,190350.0],["2000-09-26",2.6724,2.7081,2.6724,2.6724,87750.0],["2000-09-27",2.6368,2.6368,2.4765,2.4765,74925.0],["2000-09-28",2.5121,2.5477,2.4052,2.4408,246825.0],["2000-09-29",2.4586,2.6368,2.4586,2.619,185400.0],["2000-10-02",2.6546,2.7437,2.4943,2.4943,158400.0],["2000-10-03",2.5121,2.7259,2.5121,2.6903,138600.0],["2000-10-04",2.6903,2.8328,2.6903,2.8328,153675.0],["2000-10-05",2.8328,2.8328,2.7081,2.7081,59625.0],["2000-10-06",2.7437,2.7972,2.7081,2.7081,66375.0],["2000-10-09",2.7793,2.7793,2.6903,2.6903,93825.0],["2000-10-10",2.6903,2.6903,2.5655,2.6012,81000.0],["2000-10-11",2.5834,2.6724,2.5834,2.6546,75375.0],["2000-10-12",2.6368,2.6546,2.5655,2.6546,48600.0],["2000-10-13",2.619,2.6546,2.5655,2.6546,63000.0],["2000-10-16",2.6546,2.6724,2.6012,2.619,25875.0],["2000-10-17",2.5834,2.5834,2.4943,2.4943,85050.0],["2000-10-18",2.4943,2.6546,2.4765,2.619,48825.0],["2000-10-19",2.6368,2.6903,2.5655,2.5655,304200.0],["2000-10-20",2.5655,2.5655,2.4943,2.5121,87525.0],["2000-10-23",2.5477,2.5477,2.423,2.423,111600.0],["2000-10-24",2.4586,2.4943,2.4052,2.423,201600.0],["2000-10-25",2.423,2.5299,2.423,2.4943,96525.0],["2000-10-26",2.5121,2.5121,2.423,2.423,131625.0],["2000-10-27",2.4408,2.6546,2.423,2.6546,112500.0],["2000-10-30",2.6903,2.7437,2.6903,2.7259,108000.0],["2000-10-31",2.7615,2.7972,2.6368,2.7972,159075.0],["2000-11-01",2.7615,2.7615,2.6724,2.7437,91125.0],["2000-11-02",2.7081,2.7081,2.6368,2.6546,121275.0],["2000-11-03",2.6724,2.7437,2.5299,2.5655,129825.0],["2000-11-06",2.5299,2.5477,2.4408,2.5121,267075.0],["2000-11-07",2.5477,2.6903,2.5299,2.6903,62325.0],["2000-11-08",2.6546,2.8328,2.6368,2.8328,97425.0],["2000-11-09",2.815,2.815,2.7615,2.7972,33750.0],["2000-11-10",2.7793,2.8862,2.7793,2.7972,99225.0],["2000-11-13",2.7615,2.8506,2.7615,2.8328,55125.0],["2000-11-14",2.8328,2.904,2.8328,2.8862,61650.0],["2000-11-15",2.8506,3.1891,2.8506,3.1,203625.0],["2000-11-16",3.0644,3.0822,3.0109,3.0466,77850.0],["2000-11-17",3.0822,3.1178,2.9931,3.1178,186525.0],["2000-11-20",3.1178,3.2069,3.1178,3.2069,186075.0],["2000-11-21",3.2069,3.4029,3.2069,3.296,137700.0],["2000-11-22",3.3851,3.4029,3.3316,3.3673,53550.0],["2000-11-24",3.3673,3.4207,3.3673,3.3851,66825.0],["2000-11-27",3.3495,3.4207,3.3495,3.3673,75600.0],["2000-11-28",3.3851,3.3851,3.3138,3.3316,101250.0],["2000-11-29",3.296,3.296,3.1,3.1357,85500.0],["2000-11-30",3.1,3.1535,3.0466,3.0466,88200.0],["2000-12-01",3.0644,3.1891,3.0644,3.1891,87300.0],["2000-12-04",3.2069,3.2426,3.1,3.1535,114750.0],["2000-12-05",3.1713,3.2426,3.1357,3.2247,90900.0],["2000-12-06",3.2247,3.296,3.0644,3.0644,90450.0],["2000-12-07",3.1,3.1357,3.0644,3.0644,150075.0],["2000-12-08",3.0644,3.1357,3.0644,3.1357,101475.0],["2000-12-11",3.1357,3.2604,3.1357,3.2604,97425.0],["2000-12-12",3.2604,3.3138,3.2247,3.296,78975.0],["2000-12-13",3.3138,3.5098,3.3138,3.4385,155250.0],["2000-12-14",3.4314,3.4673,3.3236,3.3415,60975.0],["2000-12-15",3.3415,3.3775,3.3236,3.3236,136125.0],["2000-12-18",3.3056,3.4493,3.3056,3.3954,110925.0],["2000-12-19",3.3954,3.5571,3.3954,3.5571,164250.0],["2000-12-20",3.5212,3.5571,3.5032,3.5571,124650.0],["2000-12-21",3.5212,3.5212,3.4673,3.5212,40050.0],["2000-12-22",3.5212,3.611,3.5212,3.611,56025.0],["2000-12-26",3.5751,3.6469,3.5751,3.5751,53550.0],["2000-12-27",3.5751,3.7188,3.5751,3.7188,51525.0],["2000-12-28",3.6829,3.9164,3.6829,3.8805,114975.0],["2000-12-29",3.8445,3.8984,3.7368,3.7368,55125.0],["2001-01-02",3.7368,3.9344,3.7368,3.9344,172575.0],["2001-01-03",3.8984,4.0422,3.8445,3.8984,246375.0],["2001-01-04",3.8984,4.15,3.8984,4.15,170550.0],["2001-01-05",4.132,4.15,4.0062,4.0961,53100.0],["2001-01-08",4.132,4.1679,4.0601,4.15,106875.0],["2001-01-09",4.132,4.1859,4.0961,4.114,65025.0],["2001-01-10",4.0961,4.3835,4.0961,4.3476,206775.0],["2001-01-11",4.3116,4.5991,4.3116,4.5272,652950.0],["2001-01-12",4.5272,4.7967,4.5272,4.7428,399150.0],["2001-01-16",4.7428,5.0303,4.6889,5.0303,437400.0],["2001-01-17",5.0123,5.2458,4.8865,4.8865,405000.0],["2001-01-18",4.8147,4.9584,4.7967,4.9584,236700.0],["2001-01-19",4.9225,4.9584,4.8147,4.8865,133200.0],["2001-01-22",4.8865,4.9225,4.8506,4.8865,101475.0],["2001-01-23",4.8326,4.8865,4.8147,4.8865,74925.0],["2001-01-24",4.8147,4.8326,4.6709,4.7608,98100.0],["2001-01-25",4.7069,4.7428,4.6171,4.6171,80550.0],["2001-01-26",4.635,4.635,4.3116,4.4554,218250.0],["2001-01-29",4.4726,4.625,4.4726,4.625,88200.0],["2001-01-30",4.6566,4.7888,4.6278,4.7802,39375.0],["2001-01-31",4.7371,4.829,4.7026,4.7026,119475.0],["2001-02-01",4.7399,4.7859,4.4985,4.6393,106650.0],["2001-02-02",4.6824,4.8147,4.6652,4.7169,109575.0],["2001-02-05",4.6451,4.7141,4.6163,4.7141,111375.0],["2001-02-06",4.7054,4.8147,4.5905,4.6221,142875.0],["2001-02-07",4.6393,4.8147,4.6393,4.8003,61875.0],["2001-02-08",4.7428,4.8722,4.7284,4.8722,343575.0],["2001-02-09",4.8578,4.8607,4.7917,4.8607,282600.0],["2001-02-12",4.8463,5.2602,4.8118,5.2056,507375.0],["2001-02-13",5.2286,5.3148,5.1165,5.1194,354600.0],["2001-02-14",5.105,5.1395,4.9383,5.1021,411975.0],["2001-02-15",5.1021,5.1912,5.0015,5.1251,105075.0],["2001-02-16",5.0532,5.0762,4.7716,4.875,113850.0],["2001-02-20",4.8578,4.944,4.8434,4.8463,75375.0],["2001-02-21",4.829,4.8865,4.7169,4.7716,70650.0],["2001-02-22",4.8434,4.9871,4.7543,4.7859,85500.0],["2001-02-23",4.8147,5.1337,4.7917,5.1309,148725.0],["2001-02-26",5.1596,5.2085,4.9871,5.036,244350.0],["2001-02-27",5.0015,5.1165,4.944,5.036,327600.0],["2001-02-28",5.0274,5.0303,4.944,4.9871,207225.0],["2001-03-01",5.0015,5.0073,4.8952,4.9153,157050.0],["2001-03-02",4.8865,5.0303,4.8147,4.9728,349650.0],["2001-03-05",5.0216,5.2573,5.0159,5.1768,434250.0],["2001-03-06",5.1768,5.2142,5.0389,5.105,144225.0],["2001-03-07",5.105,5.3119,5.105,5.2545,124875.0],["2001-03-08",5.2573,5.447,5.2573,5.4183,218700.0],["2001-03-09",5.4183,5.4902,5.3493,5.4815,185625.0],["2001-03-12",5.6253,5.6339,5.4902,5.5476,281700.0],["2001-03-13",5.5189,5.5476,5.3666,5.4902,191925.0],["2001-03-14",5.4902,5.4902,5.3321,5.4039,215100.0],["2001-03-15",5.3606,5.4068,5.3461,5.4039,104175.0],["2001-03-16",5.4184,5.4444,5.3461,5.4213,212625.0],["2001-03-19",5.4242,5.5195,5.3461,5.4848,167400.0],["2001-03-20",5.4906,5.5022,5.4155,5.4704,165150.0],["2001-03-21",5.4704,5.4704,5.3461,5.4444,103050.0],["2001-03-22",5.4444,5.5051,5.3461,5.4415,135900.0],["2001-03-23",5.4993,5.6264,5.4444,5.5889,218475.0],["2001-03-26",5.7218,5.9241,5.6929,5.7218,380925.0],["2001-03-27",5.7218,5.7218,5.2826,5.375,259650.0],["2001-03-28",5.3895,5.3895,5.2016,5.3461,197100.0],["2001-03-29",5.3172,5.5484,5.2797,5.5484,151650.0],["2001-03-30",5.5484,5.6351,5.3519,5.4473,305775.0],["2001-04-02",5.5195,5.6611,5.4906,5.5975,252675.0],["2001-04-03",5.5975,5.5975,5.219,5.4213,205200.0],["2001-04-04",5.3635,5.3866,5.245,5.375,112725.0],["2001-04-05",5.375,5.4733,5.2739,5.4184,132525.0],["2001-04-06",5.4184,5.6062,5.3461,5.6062,141975.0],["2001-04-09",5.5831,5.742,5.4906,5.4906,206775.0],["2001-04-10",5.4906,5.5484,5.375,5.4906,123075.0],["2001-04-11",5.5195,5.5195,5.4039,5.4473,70425.0],["2001-04-12",5.4328,5.5975,5.3461,5.3953,130725.0],["2001-04-16",5.3664,5.4617,5.2016,5.2219,155250.0],["2001-04-17",5.2392,5.5195,5.2103,5.5195,137925.0],["2001-04-18",5.4848,5.69,5.4126,5.4704,133425.0],["2001-04-19",5.4877,5.5542,5.4126,5.4415,69750.0],["2001-04-20",5.4386,5.4386,5.3028,5.4155,124875.0],["2001-04-23",5.3635,5.4328,5.3172,5.3981,101025.0],["2001-04-24",5.3981,5.4068,5.2392,5.3895,69750.0],["2001-04-25",5.3895,5.3895,5.2681,5.3808,65925.0],["2001-04-26",5.3664,5.3895,5.2854,5.3606,62325.0],["2001-04-27",5.3317,5.6785,5.3317,5.6785,200475.0],["2001-04-30",5.6062,5.7016,5.4906,5.7016,251100.0],["2001-05-01",5.6582,5.7536,5.6409,5.7536,289800.0],["2001-05-02",5.7507,5.8518,5.5947,5.6496,185175.0],["2001-05-03",5.6496,5.664,5.4328,5.4328,175500.0],["2001-05-04",5.4039,5.5137,5.3519,5.4155,243675.0],["2001-05-07",5.3461,5.3461,4.7133,4.8057,484200.0],["2001-05-08",4.826,5.0716,4.826,5.0571,223200.0],["2001-05-09",4.9994,5.1178,4.9994,5.1149,130500.0],["2001-05-10",5.1236,5.1699,5.06,5.0716,186975.0],["2001-05-11",5.0427,5.0889,4.8231,4.9127,108000.0],["2001-05-14",4.9127,4.9589,4.7855,4.826,144900.0],["2001-05-15",4.7971,4.9127,4.7971,4.8086,99450.0],["2001-05-16",4.8375,5.0254,4.8375,4.9127,110700.0],["2001-05-17",4.9416,5.0803,4.8838,5.06,119025.0],["2001-05-18",5.06,5.1034,4.9387,4.9791,191925.0],["2001-05-21",4.9271,5.2768,4.9271,5.2363,168525.0],["2001-05-22",5.2941,5.3432,5.2305,5.2594,124425.0],["2001-05-23",5.2594,5.2883,5.0572,5.1554,249300.0],["2001-05-24",5.1438,5.3693,5.1063,5.3288,202725.0],["2001-05-25",5.3288,5.5629,5.3288,5.4184,254025.0],["2001-05-29",5.3895,5.534,5.375,5.5195,154800.0],["2001-05-30",5.4762,5.8085,5.4531,5.8085,298800.0],["2001-05-31",5.7359,5.8811,5.6517,5.794,344025.0],["2001-06-01",5.7795,5.8608,5.7795,5.823,232425.0],["2001-06-04",5.7504,5.9537,5.6139,5.7998,518625.0],["2001-06-05",5.7998,5.9247,5.7824,5.8317,144675.0],["2001-06-06",5.8317,5.9072,5.8317,5.884,92025.0],["2001-06-07",5.8259,5.8695,5.7359,5.7882,87750.0],["2001-06-08",5.9247,5.9247,5.7359,5.7504,65475.0],["2001-06-11",5.7068,5.7068,5.4455,5.4484,187875.0],["2001-06-12",5.4484,5.4484,5.248,5.3003,262125.0],["2001-06-13",5.3148,5.3148,5.2102,5.3148,308475.0],["2001-06-14",5.3438,5.3438,5.187,5.3148,164700.0],["2001-06-15",5.3729,5.3729,5.2364,5.3003,142875.0],["2001-06-18",5.2857,5.3612,5.2625,5.3438,180225.0],["2001-06-19",5.3438,5.4309,5.3061,5.4222,75600.0],["2001-06-20",5.4309,5.489,5.3641,5.4455,81900.0],["2001-06-21",5.4455,5.6488,5.4455,5.6488,112050.0],["2001-06-22",5.643,5.643,5.155,5.1754,110925.0],["2001-06-25",5.1696,5.1783,4.9227,4.9343,176400.0],["2001-06-26",4.8995,4.9198,4.6178,4.763,524700.0],["2001-06-27",4.763,5.0853,4.763,4.9634,192150.0],["2001-06-28",4.9808,5.0737,4.8995,5.0737,90900.0],["2001-06-29",5.0737,5.2422,5.0447,5.2422,120600.0],["2001-07-02",5.1986,5.1986,5.004,5.0824,151650.0],["2001-07-03",5.0098,5.0098,4.7484,4.7484,275175.0],["2001-07-05",4.7514,4.7514,4.5887,4.6381,287550.0],["2001-07-06",4.5016,4.7252,4.397,4.7107,283950.0],["2001-07-09",4.6758,4.7484,4.6642,4.7136,390600.0],["2001-07-10",4.7136,4.7339,4.7078,4.7281,409500.0],["2001-07-11",4.7049,4.8646,4.6904,4.8356,228825.0],["2001-07-12",4.8501,4.8501,4.7688,4.8182,65475.0],["2001-07-13",4.763,4.7891,4.6758,4.6787,146925.0],["2001-07-16",4.5742,4.6991,4.5452,4.6613,183600.0],["2001-07-17",4.6468,4.6758,4.5393,4.6758,142875.0],["2001-07-18",4.6904,4.7455,4.6178,4.6962,46350.0],["2001-07-19",4.6962,4.6962,4.5016,4.6236,113175.0],["2001-07-20",4.6236,4.6671,4.5655,4.6323,47700.0],["2001-07-23",4.6468,4.6758,4.5277,4.5887,199350.0],["2001-07-24",4.6032,4.6178,4.3854,4.4145,101700.0],["2001-07-25",4.429,4.5306,4.3389,4.5306,92250.0],["2001-07-26",4.5452,4.6323,4.5074,4.6178,29025.0],["2001-07-27",4.6032,4.6032,4.4435,4.4725,68625.0],["2001-07-30",4.4435,4.4667,4.4145,4.4493,42075.0],["2001-07-31",4.4145,4.4871,4.2983,4.4203,160425.0],["2001-08-01",4.4174,4.6178,4.2983,4.5452,135900.0],["2001-08-02",4.5655,4.6178,4.3767,4.5306,81675.0],["2001-08-03",4.5132,4.5306,4.3941,4.5132,71100.0],["2001-08-06",4.4842,4.4842,4.3128,4.3273,49500.0],["2001-08-07",4.3273,4.3622,4.1966,4.3622,139500.0],["2001-08-08",4.3854,4.4871,4.3564,4.3622,58950.0],["2001-08-09",4.3273,4.3302,4.217,4.3273,136575.0],["2001-08-10",4.3273,4.4086,4.3099,4.3854,136125.0],["2001-08-13",4.3999,4.5452,4.3564,4.3564,161775.0],["2001-08-14",4.3419,4.6439,4.3419,4.5655,120375.0],["2001-08-15",4.5364,4.5422,4.4725,4.5016,80550.0],["2001-08-16",4.5016,4.5016,4.4087,4.4203,48375.0],["2001-08-17",4.4319,4.4987,4.3709,4.4784,51975.0],["2001-08-20",4.458,4.5161,4.4145,4.4406,87975.0],["2001-08-21",4.4435,4.5422,4.4435,4.5306,44100.0],["2001-08-22",4.5306,4.6032,4.5161,4.6032,174375.0],["2001-08-23",4.5887,4.6032,4.4725,4.4754,479475.0],["2001-08-24",4.4754,4.5568,4.4754,4.5161,361800.0],["2001-08-27",4.4871,4.5161,4.4725,4.4754,179100.0],["2001-08-28",4.5016,4.5161,4.4203,4.429,253125.0],["2001-08-29",4.429,4.5306,4.4087,4.4667,100350.0],["2001-08-30",4.4493,4.458,4.3128,4.3506,158175.0],["2001-08-31",4.3564,4.4929,4.3564,4.3854,145125.0],["2001-09-04",4.4145,4.5248,4.4145,4.4667,211725.0],["2001-09-05",4.4377,4.4464,4.2983,4.3128,65475.0],["2001-09-06",4.3128,4.3128,4.1298,4.1821,122850.0],["2001-09-07",4.1531,4.1676,4.0021,4.0369,167625.0],["2001-09-10",3.9643,4.0659,3.8627,3.883,108450.0],["2001-09-17",3.7959,3.8162,3.6303,3.6535,69750.0],["2001-09-18",3.6303,3.6303,3.398,3.4706,163800.0],["2001-09-19",3.4473,3.5751,3.4473,3.5141,113850.0],["2001-09-20",3.4849,3.4936,3.1627,3.2213,113850.0],["2001-09-21",3.2213,3.2213,3.0046,3.1334,156825.0],["2001-09-24",3.1042,3.4116,3.1042,3.4116,189450.0],["2001-09-25",3.4409,3.5141,3.315,3.3531,131850.0],["2001-09-26",3.3472,3.4116,3.2799,3.3677,127350.0],["2001-09-27",3.3677,3.397,3.2213,3.3384,85950.0],["2001-09-28",3.3384,3.4849,3.1481,3.3238,151200.0],["2001-10-01",3.3531,3.438,3.3414,3.3619,33300.0],["2001-10-02",3.3589,3.3853,3.3179,3.3501,54225.0],["2001-10-03",3.3648,3.5171,3.3648,3.5141,11025.0],["2001-10-04",3.5434,3.5434,3.1832,3.192,237600.0],["2001-10-05",3.1627,3.2506,3.0456,3.1364,191025.0],["2001-10-08",3.151,3.1744,3.0456,3.0456,194850.0],["2001-10-09",3.0456,3.0456,3.0017,3.0075,350550.0],["2001-10-10",3.0017,3.1657,3.0017,3.1627,174600.0],["2001-10-11",3.1774,3.3179,3.1627,3.1627,134100.0],["2001-10-12",3.192,3.2213,3.1627,3.2213,95400.0],["2001-10-15",3.192,3.2213,3.1598,3.2213,70425.0],["2001-10-16",3.2213,3.2447,3.1627,3.1627,182025.0],["2001-10-17",3.1774,3.2652,3.1774,3.2184,186750.0],["2001-10-18",3.2477,3.2887,3.2213,3.2652,60525.0],["2001-10-19",3.2945,3.3033,3.2799,3.3033,108000.0],["2001-10-22",3.3033,3.3091,3.2213,3.3091,105750.0],["2001-10-23",3.3091,3.3384,3.192,3.2535,92025.0],["2001-10-24",3.2945,3.2945,3.2623,3.2887,28575.0],["2001-10-25",3.2594,3.2916,3.2067,3.2652,58275.0],["2001-10-26",3.2213,3.3179,3.2213,3.3091,174825.0],["2001-10-29",3.2945,3.3179,3.192,3.192,101025.0],["2001-10-30",3.1744,3.2769,3.1452,3.2359,89550.0],["2001-10-31",3.2213,3.2213,3.1862,3.2213,103725.0],["2001-11-01",3.2213,3.3238,3.2154,3.2799,96300.0],["2001-11-02",3.2799,3.2799,3.2184,3.2506,85050.0],["2001-11-05",3.2506,3.315,3.192,3.3091,182925.0],["2001-11-06",3.3091,3.3677,3.2945,3.315,114300.0],["2001-11-07",3.3296,3.5581,3.3296,3.4556,66825.0],["2001-11-08",3.4849,3.602,3.3824,3.397,196425.0],["2001-11-09",3.3824,3.4058,3.3677,3.3706,68625.0],["2001-11-12",3.3999,3.4702,3.3794,3.4292,65700.0],["2001-11-13",3.4497,3.5112,3.3531,3.3531,103050.0],["2001-11-14",3.3677,3.6166,3.3531,3.6137,100350.0],["2001-11-15",3.6313,3.7162,3.6284,3.6928,124200.0],["2001-11-16",3.6606,3.7191,3.5874,3.6166,102375.0],["2001-11-19",3.5874,3.7748,3.5639,3.7484,111825.0],["2001-11-20",3.7631,3.7777,3.6693,3.6752,93375.0],["2001-11-21",3.7045,3.7777,3.6986,3.7631,115425.0],["2001-11-23",3.7923,3.9095,3.7777,3.9095,42525.0],["2001-11-26",3.9095,3.9827,3.9036,3.9622,84150.0],["2001-11-27",4.0998,4.419,4.0998,4.3224,461025.0],["2001-11-28",4.3224,4.3224,4.0998,4.1086,164025.0],["2001-11-29",4.1086,4.3078,4.0852,4.3048,92025.0],["2001-11-30",4.3048,4.3663,4.2463,4.3048,187875.0],["2001-12-03",4.2843,4.2843,4.217,4.2463,91800.0],["2001-12-04",4.2463,4.3634,4.2463,4.3634,52425.0],["2001-12-05",4.3487,4.4893,4.3341,4.4366,124200.0],["2001-12-06",4.4366,4.4805,4.4307,4.4776,165375.0],["2001-12-07",4.4571,4.4571,4.3985,4.4512,219600.0],["2001-12-10",4.4512,4.4512,4.3487,4.3722,84600.0],["2001-12-11",4.3927,4.4366,4.3078,4.3341,44325.0],["2001-12-12",4.3488,4.4512,4.3488,4.3927,67500.0],["2001-12-13",4.4074,4.487,4.3868,4.487,141750.0],["2001-12-14",4.4575,4.4575,4.3485,4.4222,56250.0],["2001-12-17",4.4222,4.5253,4.4222,4.5253,108900.0],["2001-12-18",4.5548,4.6285,4.5401,4.5696,164700.0],["2001-12-19",4.599,4.658,4.5784,4.658,195975.0],["2001-12-20",4.658,4.8231,4.6285,4.8054,216000.0],["2001-12-21",4.8496,4.8496,4.7199,4.8172,176175.0],["2001-12-24",4.8349,4.8349,4.6285,4.6934,50400.0],["2001-12-26",4.717,4.8496,4.5696,4.658,79200.0],["2001-12-27",4.6875,4.8143,4.6875,4.7789,95400.0],["2001-12-28",4.7759,5.0707,4.7759,5.0147,330075.0],["2001-12-31",5.0265,5.0501,4.77,4.7877,146475.0],["2002-01-02",4.7759,4.8054,4.5725,4.7111,147375.0],["2002-01-03",4.717,4.8202,4.6344,4.7347,111600.0],["2002-01-04",4.7523,4.7936,4.6492,4.7111,58275.0],["2002-01-07",4.7288,4.7759,4.6698,4.7022,56925.0],["2002-01-08",4.7022,4.7465,4.6285,4.717,57600.0],["2002-01-09",4.717,4.7759,4.6138,4.6138,49950.0],["2002-01-10",4.5696,4.6226,4.4959,4.6079,85275.0],["2002-01-11",4.6138,4.7081,4.5548,4.5548,46800.0],["2002-01-14",4.4959,4.5253,4.2305,4.2748,534150.0],["2002-01-15",4.3337,4.4222,4.3072,4.4192,244125.0],["2002-01-16",4.4222,4.4516,4.3927,4.4516,181575.0],["2002-01-17",4.4516,4.5106,4.4516,4.4959,89550.0],["2002-01-18",4.4811,4.5106,4.4281,4.4811,40275.0],["2002-01-22",4.5194,4.5696,4.4782,4.5018,189225.0],["2002-01-23",4.4664,4.5843,4.4664,4.5843,72225.0],["2002-01-24",4.5637,4.5843,4.5253,4.5519,41850.0],["2002-01-25",4.5401,4.602,4.5106,4.5696,67050.0],["2002-01-28",4.546,4.658,4.546,4.6462,59175.0],["2002-01-29",4.6757,4.6875,4.4959,4.5401,36675.0],["2002-01-30",4.5401,4.6079,4.4664,4.5283,67275.0],["2002-01-31",4.543,4.717,4.543,4.6993,78750.0],["2002-02-01",4.6551,4.6551,4.4664,4.4664,82125.0],["2002-02-04",4.4664,4.5018,4.4222,4.4516,77400.0],["2002-02-05",4.4369,4.5106,4.4222,4.5106,33975.0],["2002-02-06",4.5106,4.5165,4.3868,4.4369,158850.0],["2002-02-07",4.4516,4.5401,4.4222,4.4369,90450.0],["2002-02-08",4.4664,4.6433,4.4664,4.6344,66825.0],["2002-02-11",4.6138,4.6727,4.5902,4.6433,147150.0],["2002-02-12",4.6285,4.6521,4.6138,4.6285,67275.0],["2002-02-13",4.6285,4.7465,4.6167,4.7465,472275.0],["2002-02-14",4.7464,4.7759,4.6315,4.6315,122625.0],["2002-02-15",4.6727,4.6963,4.6138,4.6727,115425.0],["2002-02-19",4.6551,4.7022,4.3661,4.4074,286875.0],["2002-02-20",4.4369,4.546,4.4369,4.49,234000.0],["2002-02-21",4.5106,4.5253,4.4811,4.4811,39600.0],["2002-02-22",4.5106,4.5401,4.4811,4.5401,60075.0],["2002-02-25",4.5342,4.7288,4.5342,4.7022,65250.0],["2002-02-26",4.6875,4.717,4.6256,4.6433,43200.0],["2002-02-27",4.6668,4.717,4.658,4.6963,23400.0],["2002-02-28",4.8437,5.2918,4.8437,5.1002,339975.0],["2002-03-01",5.0855,5.283,5.056,5.1887,231075.0],["2002-03-04",5.227,5.3036,5.1297,5.2476,140175.0],["2002-03-05",5.2476,5.395,5.2447,5.3066,84825.0],["2002-03-06",5.2771,5.4363,5.2329,5.3243,87750.0],["2002-03-07",5.4658,5.5424,5.4452,5.5424,374175.0],["2002-03-08",5.513,5.6751,5.4923,5.6751,194850.0],["2002-03-11",5.6604,5.6604,5.5572,5.625,212625.0],["2002-03-12",5.6309,5.7193,5.6014,5.6987,146250.0],["2002-03-13",5.7105,5.7105,5.6014,5.681,72900.0],["2002-03-14",5.7047,5.7492,5.7047,5.7432,48600.0],["2002-03-15",5.7047,5.7699,5.7047,5.761,114075.0],["2002-03-18",5.7788,5.7847,5.7047,5.7551,70425.0],["2002-03-19",5.7195,5.8381,5.7136,5.8381,80775.0],["2002-03-20",5.8381,5.8381,5.7521,5.764,135900.0],["2002-03-21",5.7432,5.8884,5.7432,5.8884,87525.0],["2002-03-22",5.8884,5.8914,5.7788,5.7788,81000.0],["2002-03-25",5.8084,5.8262,5.7047,5.7047,110925.0],["2002-03-26",5.6751,5.8084,5.6751,5.7195,120150.0],["2002-03-27",5.7047,5.7995,5.6751,5.7047,136350.0],["2002-03-28",5.7106,5.7936,5.7106,5.7669,109350.0],["2002-04-01",5.7432,5.7432,5.6306,5.6395,72675.0],["2002-04-02",5.6899,5.6899,5.6306,5.678,53550.0],["2002-04-03",5.6603,5.6899,5.4528,5.6069,109350.0],["2002-04-04",5.6336,5.8084,5.6069,5.7906,80775.0],["2002-04-05",5.7906,5.9003,5.7492,5.764,93150.0],["2002-04-08",5.7492,6.0722,5.7284,6.0603,104400.0],["2002-04-09",5.9566,6.2678,5.8825,6.1048,240975.0],["2002-04-10",6.1048,6.2678,6.1048,6.1759,111600.0],["2002-04-11",6.1937,6.33,5.6306,5.6721,120375.0],["2002-04-12",5.7047,6.1196,5.7047,6.1196,124425.0],["2002-04-15",6.09,6.1314,5.7106,5.9447,184950.0],["2002-04-16",5.9566,6.0159,5.7906,5.8825,114975.0],["2002-04-17",5.8884,5.8884,5.8084,5.8529,85725.0],["2002-04-18",5.8677,5.921,5.7225,5.8973,66150.0],["2002-04-19",5.8973,6.0366,5.8825,5.9773,76725.0],["2002-04-22",5.9418,5.9418,5.7788,5.9418,63225.0],["2002-04-23",5.924,5.9773,5.8381,5.8736,68850.0],["2002-04-24",5.8351,5.9596,5.8351,5.8647,71775.0],["2002-04-25",5.841,5.927,5.7847,5.927,121500.0],["2002-04-26",5.8973,5.9596,5.8973,5.9151,56700.0],["2002-04-29",5.9033,5.9714,5.8055,5.9714,113175.0],["2002-04-30",5.9714,6.0485,5.9299,6.0307,121950.0],["2002-05-01",6.0455,6.0751,5.9062,6.0751,91575.0],["2002-05-02",6.0159,6.1552,5.9714,6.1048,123300.0],["2002-05-03",5.9566,6.2233,5.9566,6.2233,96300.0],["2002-05-06",6.2233,6.3567,6.164,6.333,142425.0],["2002-05-07",6.333,6.49,6.3122,6.4159,136575.0],["2002-05-08",6.4011,6.5167,6.2085,6.3567,224100.0],["2002-05-09",6.327,6.327,5.8618,5.9062,144000.0],["2002-05-10",5.927,6.1433,5.8944,5.9862,130725.0],["2002-05-13",5.9566,6.007,5.8973,5.927,105300.0],["2002-05-14",5.9566,6.1137,5.927,6.09,114075.0],["2002-05-15",6.164,6.1937,6.0544,6.1492,80775.0],["2002-05-16",6.1344,6.1344,5.9359,6.0248,68400.0],["2002-05-17",5.9507,6.007,5.8825,5.9566,62100.0],["2002-05-20",5.927,6.1492,5.8973,6.1492,156150.0],["2002-05-21",6.2233,6.2737,6.0544,6.1196,235350.0],["2002-05-22",6.2085,6.7212,6.2085,6.5938,441225.0],["2002-05-23",6.5938,6.7419,6.4841,6.739,189000.0],["2002-05-24",6.7686,6.8101,6.5938,6.6975,191925.0],["2002-05-28",6.6678,6.9642,6.6086,6.9642,201600.0],["2002-05-29",7.0531,7.142,6.9049,7.0086,348300.0],["2002-05-30",6.9729,7.1426,6.9491,7.1426,229950.0],["2002-05-31",7.0682,7.2914,7.0443,7.1426,318600.0],["2002-06-03",7.2765,7.3955,7.2467,7.3658,360450.0],["2002-06-04",7.3687,7.589,7.3479,7.5741,438750.0],["2002-06-05",7.6187,7.7973,7.5175,7.5592,594675.0],["2002-06-06",7.4997,7.4997,7.1872,7.3598,485100.0],["2002-06-07",7.3301,7.4878,7.3062,7.4431,221850.0],["2002-06-10",7.4729,7.5533,7.4729,7.5324,268650.0],["2002-06-11",7.5324,7.7943,7.5324,7.6277,475425.0],["2002-06-12",7.6158,7.6366,7.4431,7.5324,171225.0],["2002-06-13",7.5592,7.6604,7.4997,7.6068,152325.0],["2002-06-14",7.6187,7.6336,7.4253,7.4967,304200.0],["2002-06-17",7.6039,7.7973,7.589,7.7973,289125.0],["2002-06-18",7.8717,8.0205,7.7527,7.9491,238050.0],["2002-06-19",7.9491,8.0205,7.6485,7.6485,164700.0],["2002-06-20",7.7229,7.8836,7.6931,7.8449,126450.0],["2002-06-21",7.8866,7.9431,7.7616,7.8419,202950.0],["2002-06-24",7.7973,7.8568,7.7229,7.8271,231300.0],["2002-06-25",7.8271,7.964,7.7973,7.8509,167175.0],["2002-06-26",7.8271,7.9163,7.7765,7.8568,104625.0],["2002-06-27",7.8568,8.1485,7.8568,8.0354,438525.0],["2002-06-28",8.08,8.3627,8.0651,8.3627,494325.0],["2002-07-01",8.2437,8.2437,7.833,8.1693,406350.0],["2002-07-02",8.1693,8.1693,7.6574,7.7259,268425.0],["2002-07-03",7.6515,7.7408,7.3271,7.5473,228600.0],["2002-07-05",7.5533,7.8032,7.5503,7.7556,62325.0],["2002-07-08",7.708,8.0056,7.708,7.8598,165375.0],["2002-07-09",7.8896,7.961,7.8866,7.9312,219600.0],["2002-07-10",7.9312,7.9312,7.5741,7.6634,225675.0],["2002-07-11",7.6634,7.8122,7.0682,7.2289,266400.0],["2002-07-12",7.1545,7.5949,7.1545,7.3211,341325.0],["2002-07-15",7.1426,7.2765,6.8152,7.2199,372375.0],["2002-07-16",7.1455,7.7229,7.0473,7.1277,287550.0],["2002-07-17",7.1366,7.2467,6.961,7.1277,181350.0],["2002-07-18",7.1128,7.2795,6.9819,6.9819,100575.0],["2002-07-19",6.9521,6.9521,6.3837,6.3985,226125.0],["2002-07-22",6.3807,6.4283,6.0117,6.1605,286200.0],["2002-07-23",6.1902,6.2497,5.9254,5.9968,196650.0],["2002-07-24",5.9968,6.5473,5.714,6.5473,301950.0],["2002-07-25",6.5474,6.6426,6.3033,6.3093,151200.0],["2002-07-26",6.3241,6.6962,6.3241,6.6962,64800.0],["2002-07-29",6.6604,7.1634,6.6604,7.1128,191025.0],["2002-07-30",7.1128,7.1396,6.7259,6.7259,167850.0],["2002-07-31",6.7259,6.7259,6.4908,6.4908,209925.0],["2002-08-01",6.4759,6.5444,6.3718,6.3956,75375.0],["2002-08-02",6.4253,6.4402,5.9432,5.9462,120600.0],["2002-08-05",5.8867,6.0236,5.7289,5.7289,187425.0],["2002-08-06",5.7438,5.9819,5.7289,5.9819,218250.0],["2002-08-07",5.9819,5.9819,5.8033,5.9819,138150.0],["2002-08-08",5.9373,5.9819,5.717,5.9759,209700.0],["2002-08-09",5.9759,5.9759,5.8599,5.8986,148275.0],["2002-08-12",5.8986,5.9819,5.8777,5.9373,92250.0],["2002-08-13",5.9373,5.9521,5.5742,5.6307,156825.0],["2002-08-14",5.6516,5.9789,5.5444,5.9283,209250.0],["2002-08-15",5.9521,6.1575,5.9194,6.0861,144000.0],["2002-08-16",6.1009,6.2884,6.0652,6.2557,167400.0],["2002-08-19",6.2408,6.3985,6.2408,6.3569,74025.0],["2002-08-20",6.3985,6.4194,6.3093,6.3093,75600.0],["2002-08-21",6.4878,6.6813,6.4878,6.5473,368550.0],["2002-08-22",6.5473,6.5473,6.3747,6.3837,113400.0],["2002-08-23",6.3093,6.3093,6.1009,6.1009,193275.0],["2002-08-26",6.1009,6.2795,6.1009,6.2468,177525.0],["2002-08-27",6.2497,6.339,6.1158,6.1753,200700.0],["2002-08-28",6.1634,6.1962,6.0027,6.1009,199800.0],["2002-08-29",6.0265,6.2349,5.8777,5.8777,335475.0],["2002-08-30",5.9075,6.2051,5.8926,6.0444,243000.0],["2002-09-03",5.973,5.973,5.8212,5.8956,90450.0],["2002-09-04",5.9224,6.0444,5.9134,6.0265,145350.0],["2002-09-05",5.9968,6.1009,5.8986,5.9521,175500.0],["2002-09-06",5.9878,6.2051,5.964,6.095,78750.0],["2002-09-09",6.095,6.2735,5.97,6.22,93375.0],["2002-09-10",6.1962,6.348,6.1962,6.2319,169650.0],["2002-09-11",6.2497,6.3271,6.2289,6.2289,60300.0],["2002-09-12",6.223,6.2319,6.0384,6.0384,107325.0],["2002-09-13",6.0414,6.1664,6.0295,6.1575,63450.0],["2002-09-16",6.1605,6.22,6.1337,6.2051,74475.0],["2002-09-17",6.2497,6.2497,6.1039,6.1307,42525.0],["2002-09-18",6.1158,6.1605,5.967,5.967,49275.0],["2002-09-19",5.9521,6.0687,5.8115,5.8444,346500.0],["2002-09-20",5.8444,5.9072,5.7726,5.8773,110925.0],["2002-09-23",5.8803,5.9012,5.6201,5.641,74250.0],["2002-09-24",5.6231,5.632,5.3419,5.4047,169875.0],["2002-09-25",5.4496,5.5124,5.2193,5.3987,199350.0],["2002-09-26",5.4077,5.7666,5.4077,5.6889,148725.0],["2002-09-27",5.6829,5.7218,5.4376,5.4585,51750.0],["2002-09-30",5.4286,5.4615,5.3389,5.3539,153225.0],["2002-10-01",5.3748,5.4436,5.2312,5.4436,99450.0],["2002-10-02",5.3838,5.3838,4.977,4.9949,190350.0],["2002-10-03",4.98,5.1415,4.9411,5.0727,162450.0],["2002-10-04",5.0578,5.1026,4.6809,4.6869,153000.0],["2002-10-07",4.6271,4.6271,4.3788,4.4476,228375.0],["2002-10-08",4.4715,4.6211,4.4626,4.5762,536625.0],["2002-10-09",4.5014,4.5014,4.328,4.328,128700.0],["2002-10-10",4.3668,4.5164,4.1276,4.304,495900.0],["2002-10-11",4.3369,4.7228,4.3369,4.5463,254025.0],["2002-10-14",4.3967,4.648,4.3967,4.5493,208575.0],["2002-10-15",4.6211,5.0847,4.6211,5.0099,249525.0],["2002-10-16",4.98,4.992,4.7616,4.8095,117450.0],["2002-10-17",4.8753,5.1923,4.8753,5.1834,80100.0],["2002-10-18",5.1684,5.5513,5.1265,5.324,300375.0],["2002-10-21",5.306,5.5782,5.2701,5.4615,169425.0],["2002-10-22",5.5632,5.5931,5.2582,5.324,164475.0],["2002-10-23",5.324,5.7188,5.324,5.6829,220950.0],["2002-10-24",5.6859,5.9132,5.5632,5.6829,232425.0],["2002-10-25",5.638,5.7427,5.5483,5.635,123975.0],["2002-10-28",5.6231,5.6619,5.4436,5.4825,145575.0],["2002-10-29",5.4825,5.6589,5.294,5.6589,258750.0],["2002-10-30",5.6679,5.6829,5.5453,5.6829,139275.0],["2002-10-31",5.6829,5.8474,5.65,5.7876,113850.0],["2002-11-01",5.7726,5.979,5.6829,5.967,104400.0],["2002-11-04",5.967,6.0717,5.9521,5.982,145350.0],["2002-11-05",5.982,6.1166,5.8803,5.9999,98325.0],["2002-11-06",6.0119,6.2063,6.0119,6.1554,100800.0],["2002-11-07",6.311,6.3529,6.1166,6.3259,278325.0],["2002-11-08",6.3768,6.5592,6.3379,6.3828,187650.0],["2002-11-11",6.3768,6.3768,5.985,6.0179,55125.0],["2002-11-12",6.0418,6.29,6.0328,6.0926,95175.0],["2002-11-13",6.0717,6.2631,5.8922,6.2512,88200.0],["2002-11-14",6.2841,6.3678,6.2153,6.3678,89550.0],["2002-11-15",6.3529,6.5981,6.308,6.5861,108450.0],["2002-11-18",6.6609,6.7207,6.5383,6.7148,400950.0],["2002-11-19",6.6789,6.6938,6.622,6.625,306225.0],["2002-11-20",7.3728,7.627,7.1185,7.2531,1878975.0],["2002-11-21",7.2531,7.4775,7.1784,7.3429,224550.0],["2002-11-22",7.3219,7.3668,7.2172,7.2352,86175.0],["2002-11-25",7.2741,7.3219,7.1305,7.2681,195750.0],["2002-11-26",7.298,7.3219,7.0288,7.1814,179325.0],["2002-11-27",7.2172,7.4027,7.2113,7.3877,116775.0],["2002-11-29",7.4236,7.4236,7.2083,7.2083,108450.0],["2002-12-02",7.2681,7.4535,7.2681,7.4176,233100.0],["2002-12-03",7.4176,7.4176,7.1126,7.1784,134325.0],["2002-12-04",7.1814,7.2083,7.1036,7.1275,120150.0],["2002-12-05",7.1335,7.1485,6.7566,7.0378,258300.0],["2002-12-06",7.0109,7.1784,6.9241,7.1784,140400.0],["2002-12-09",7.1814,7.2083,6.8793,6.9241,309825.0],["2002-12-10",6.954,7.3249,6.9241,7.3249,288675.0],["2002-12-11",7.298,7.3249,7.1096,7.1784,141300.0],["2002-12-12",7.2084,7.3556,7.2084,7.2985,297675.0],["2002-12-13",7.2625,7.2775,7.0913,7.1663,156375.0],["2002-12-16",7.1694,7.2384,7.1333,7.2054,375975.0],["2002-12-17",7.2024,7.3826,7.1844,7.3646,354375.0],["2002-12-18",7.3556,7.4337,7.2534,7.3646,231075.0],["2002-12-19",7.4036,7.9413,7.4036,7.746,756225.0],["2002-12-20",7.8662,8.1094,7.7941,7.8091,813375.0],["2002-12-23",7.8541,7.8692,7.5658,7.6649,303075.0],["2002-12-24",7.686,7.686,7.5628,7.5898,60075.0],["2002-12-26",7.5989,7.8241,7.5568,7.6529,139950.0],["2002-12-27",7.6379,7.6769,7.5118,7.5838,80775.0],["2002-12-30",7.6589,7.6589,6.7879,7.1573,791550.0],["2002-12-31",7.1633,7.3976,7.0042,7.1573,243225.0],["2003-01-02",7.2324,7.9292,7.1273,7.8091,391725.0],["2003-01-03",7.8451,7.8451,7.6229,7.722,194400.0],["2003-01-06",7.704,7.8091,7.6739,7.7791,193050.0],["2003-01-07",7.7791,7.8031,7.5628,7.764,143775.0],["2003-01-08",7.716,7.716,7.5388,7.5388,229275.0],["2003-01-09",7.8842,8.3888,7.8842,8.2596,590400.0],["2003-01-10",8.1575,8.4008,7.9473,8.0674,419175.0],["2003-01-13",8.1275,8.3347,8.1275,8.1545,299925.0],["2003-01-14",8.2296,8.5299,8.1155,8.4038,647325.0],["2003-01-15",8.5089,8.6501,8.4368,8.6501,532800.0],["2003-01-16",8.6501,8.8273,8.2867,8.5179,441675.0],["2003-01-17",8.4879,8.602,8.3257,8.3437,247725.0],["2003-01-21",8.3888,8.4278,7.9593,8.0193,317250.0],["2003-01-22",8.0494,8.2656,8.0434,8.1485,167400.0],["2003-01-23",8.1545,8.3768,8.1155,8.2656,359100.0],["2003-01-24",8.2806,8.2927,8.0794,8.1094,191025.0],["2003-01-27",8.0644,8.0644,7.7941,7.9623,231525.0],["2003-01-28",7.9773,8.1665,7.8091,8.1305,224550.0],["2003-01-29",8.0344,8.3377,7.8932,8.3197,301050.0],["2003-01-30",8.3197,8.4999,8.0404,8.1305,471825.0],["2003-01-31",8.0704,8.0854,7.8602,7.8752,409500.0],["2003-02-03",7.8872,8.1635,7.8541,8.0614,285300.0],["2003-02-04",8.0614,8.0614,7.737,7.9443,287325.0],["2003-02-05",7.9232,8.2837,7.8722,8.0944,242775.0],["2003-02-06",8.1094,8.2897,7.9623,7.9833,321525.0],["2003-02-07",7.9833,8.0794,7.8241,7.8451,318825.0],["2003-02-10",7.8091,7.8361,7.737,7.764,441675.0],["2003-02-11",7.764,8.0013,7.749,7.9322,544500.0],["2003-02-12",7.9382,8.1094,7.9022,7.9443,280575.0],["2003-02-13",7.9533,7.9533,7.6469,7.8091,243000.0],["2003-02-14",7.7851,7.9863,7.743,7.9232,232200.0],["2003-02-18",7.9142,8.2296,7.9052,8.2296,238950.0],["2003-02-19",8.1996,8.3888,8.1034,8.2836,439650.0],["2003-02-20",8.2746,8.5149,8.2266,8.4338,533700.0],["2003-02-21",8.4098,8.4849,8.3167,8.3467,278325.0],["2003-02-24",8.2837,8.2837,8.1395,8.1605,176400.0],["2003-02-25",8.1094,8.2356,7.9893,8.1935,297225.0],["2003-02-26",8.1695,8.1695,8.0674,8.1395,147375.0],["2003-02-27",8.1845,8.3347,8.0494,8.2716,533025.0],["2003-02-28",8.1845,8.1875,8.0974,8.1515,320175.0],["2003-03-03",8.1094,8.1665,8.0794,8.1245,316575.0],["2003-03-04",8.1245,8.1245,7.9983,8.0464,246150.0],["2003-03-05",8.0584,8.0614,7.689,7.9052,438075.0],["2003-03-06",7.761,7.8241,7.5388,7.6589,461025.0],["2003-03-07",7.6589,8.0223,7.5868,8.0163,238050.0],["2003-03-10",7.9172,7.9773,7.752,7.7731,176400.0],["2003-03-11",7.8211,7.9593,7.698,7.758,189225.0],["2003-03-12",7.7761,7.9683,7.7761,7.9052,252000.0],["2003-03-13",7.9052,8.1485,7.8992,8.0404,183825.0],["2003-03-14",8.0404,8.1097,8.0042,8.0765,203400.0],["2003-03-17",8.0494,8.1579,8.0072,8.1097,278550.0],["2003-03-18",7.974,8.0464,7.9107,7.974,333675.0],["2003-03-19",7.9499,8.0554,7.8685,8.0554,209700.0],["2003-03-20",8.0042,8.1399,7.962,8.1308,228600.0],["2003-03-21",8.1308,8.8121,8.1188,8.8121,673875.0],["2003-03-24",8.7428,8.7428,8.4263,8.4413,331875.0],["2003-03-25",8.3901,8.5408,8.3569,8.4474,363825.0],["2003-03-26",8.372,8.6795,8.372,8.6282,445275.0],["2003-03-27",8.5077,8.6825,8.5016,8.5468,353700.0],["2003-03-28",8.4715,8.5348,8.1097,8.2152,456750.0],["2003-03-31",8.17,8.1851,7.7962,8.161,683100.0],["2003-04-01",8.161,8.4293,8.161,8.4293,434700.0],["2003-04-02",8.4866,8.6373,8.384,8.4805,337500.0],["2003-04-03",8.4413,8.6644,8.4383,8.577,406125.0],["2003-04-04",8.6373,8.7066,8.4805,8.4805,373950.0],["2003-04-07",8.586,8.6855,8.586,8.6071,569700.0],["2003-04-08",8.5921,8.6373,8.5167,8.5468,590625.0],["2003-04-09",8.5619,8.577,8.3358,8.3509,325575.0],["2003-04-10",8.2966,8.5167,8.0464,8.5046,466875.0],["2003-04-11",8.58,8.6554,8.4655,8.5077,139725.0],["2003-04-14",8.5318,8.9599,8.5318,8.8061,529650.0],["2003-04-15",8.7579,9.0654,8.7428,9.0141,632925.0],["2003-04-16",9.0443,9.1528,8.9538,9.0292,354600.0],["2003-04-17",9.0141,9.1016,8.9659,9.0382,241650.0],["2003-04-21",9.0141,9.0594,8.8483,9.0262,375300.0],["2003-04-22",9.0262,9.0714,8.9538,9.0352,402075.0],["2003-04-23",9.0292,9.0714,8.9388,9.0503,372600.0],["2003-04-24",8.8996,8.9146,8.5619,8.782,522225.0],["2003-04-25",8.773,8.8182,8.6252,8.6674,304200.0],["2003-04-28",8.6222,8.8935,8.5921,8.8423,242775.0],["2003-04-29",8.8423,9.0413,8.8031,8.8785,377325.0],["2003-04-30",8.8333,8.9086,8.6735,8.8121,232425.0],["2003-05-01",8.8152,8.9749,8.7307,8.9388,328725.0],["2003-05-02",8.9538,9.0744,8.9538,9.0443,312075.0],["2003-05-05",9.0955,9.3458,9.0503,9.2161,765225.0],["2003-05-06",9.3066,9.5086,9.3066,9.4694,870750.0],["2003-05-07",9.4694,9.5719,9.2855,9.4633,249525.0],["2003-05-08",8.2906,8.5468,8.0675,8.17,2628675.0],["2003-05-09",8.173,8.173,7.5369,7.6123,1358775.0],["2003-05-12",7.6153,8.0826,7.549,8.0042,930825.0],["2003-05-13",8.0494,8.2152,8.0223,8.1821,414675.0],["2003-05-14",8.1941,8.2303,8.0976,8.1549,497475.0],["2003-05-15",8.1941,8.2062,8.1157,8.1519,429975.0],["2003-05-16",8.1459,8.1549,7.6032,7.6424,746550.0],["2003-05-19",7.552,7.8022,7.5369,7.7721,570150.0],["2003-05-20",7.7871,7.9801,7.7871,7.9288,492750.0],["2003-05-21",7.8957,7.9107,7.754,7.9107,277425.0],["2003-05-22",7.8806,7.9861,7.5429,7.8324,492975.0],["2003-05-23",7.8474,8.0223,7.7871,7.9921,359100.0],["2003-05-27",7.971,8.1248,7.8384,8.1188,251100.0],["2003-05-28",8.1157,8.2695,8.1157,8.2665,384525.0],["2003-05-29",8.2816,8.4293,8.2665,8.4293,531225.0],["2003-05-30",8.4565,8.632,8.396,8.5775,256725.0],["2003-06-02",8.5927,8.7046,8.5563,8.6743,345825.0],["2003-06-03",8.75,8.7681,8.5321,8.6653,338175.0],["2003-06-04",8.6653,8.7742,8.6078,8.7681,174600.0],["2003-06-05",8.8196,9.1433,8.7772,9.0858,426825.0],["2003-06-06",9.107,9.1675,9.0374,9.0525,298350.0],["2003-06-09",8.9709,8.9709,8.7137,8.7591,258300.0],["2003-06-10",8.7742,8.8498,8.7681,8.8498,104175.0],["2003-06-11",8.865,9.0707,8.8438,9.0556,154350.0],["2003-06-12",9.0556,9.225,9.0556,9.1584,220050.0],["2003-06-13",9.1494,9.1524,8.9255,8.9436,144675.0],["2003-06-16",8.9315,9.0919,8.9315,9.0828,137025.0],["2003-06-17",9.1221,9.1342,9.0162,9.0949,160425.0],["2003-06-18",9.0798,9.0919,8.9255,8.9951,206325.0],["2003-06-19",9.0011,9.0404,8.8801,8.9557,157500.0],["2003-06-20",8.9618,8.9618,8.8044,8.9255,126225.0],["2003-06-23",8.9103,9.0041,8.868,8.9255,179325.0],["2003-06-24",8.9376,9.0102,8.868,8.992,120150.0],["2003-06-25",8.9769,8.992,8.865,8.8771,127800.0],["2003-06-26",8.8922,9.0768,8.8559,9.0011,111150.0],["2003-06-27",8.9709,9.1312,8.8892,8.9618,144000.0],["2003-06-30",8.9799,9.0162,8.9194,9.0162,276075.0],["2003-07-01",8.9951,9.0283,8.8256,8.9709,170325.0],["2003-07-02",8.9709,9.0737,8.9466,9.0374,207000.0],["2003-07-03",9.0374,9.0465,8.9557,9.0193,152325.0],["2003-07-07",9.0223,9.0586,8.9103,9.0253,263475.0],["2003-07-08",9.0253,9.4943,9.0102,9.4398,490050.0],["2003-07-09",9.4338,9.5366,9.3218,9.3944,404325.0],["2003-07-10",9.2795,9.3248,9.104,9.1766,155925.0],["2003-07-11",9.1766,9.4217,9.1524,9.4217,134325.0],["2003-07-14",9.3914,9.3944,9.2643,9.3037,274725.0],["2003-07-15",9.3037,9.3521,9.1857,9.222,218925.0],["2003-07-16",9.2099,9.2583,9.1161,9.2159,153000.0],["2003-07-17",9.2159,9.3188,9.0677,9.0677,243000.0],["2003-07-18",9.107,9.1857,9.0888,9.1857,103050.0],["2003-07-21",9.1766,9.1826,8.8771,8.8771,214425.0],["2003-07-22",8.8801,8.9618,8.7712,8.9013,286200.0],["2003-07-23",8.9043,8.9981,8.7954,8.9709,205650.0],["2003-07-24",8.9799,9.0737,8.8801,8.8831,152550.0],["2003-07-25",8.8922,8.9709,8.8014,8.8922,116550.0],["2003-07-28",8.9103,9.1131,8.9103,9.0314,118575.0],["2003-07-29",9.0314,9.1433,9.0314,9.104,317700.0],["2003-07-30",9.0767,9.0798,8.9164,9.0616,143100.0],["2003-07-31",9.0828,9.104,9.0102,9.0253,173700.0],["2003-08-01",9.0162,9.0737,8.9043,8.9618,164700.0],["2003-08-04",8.9648,9.0374,8.7379,8.9618,128700.0],["2003-08-05",8.9769,8.9769,8.6259,8.6532,197325.0],["2003-08-06",8.6653,8.8801,8.5624,8.7591,189900.0],["2003-08-07",8.7621,8.7621,8.5896,8.6743,142875.0],["2003-08-08",8.6713,8.7439,8.6683,8.6955,231075.0],["2003-08-11",8.7227,9.1524,8.7227,9.0677,402975.0],["2003-08-12",9.0677,9.3158,9.0677,9.2583,186525.0],["2003-08-13",9.2734,9.3793,9.2492,9.2976,187650.0],["2003-08-14",9.3037,9.3914,9.2553,9.3672,132300.0],["2003-08-15",9.3672,9.4126,9.3521,9.4035,70875.0],["2003-08-18",9.4096,9.4096,9.3067,9.3188,193950.0],["2003-08-19",9.3339,9.4277,9.3218,9.3642,226350.0],["2003-08-20",9.2734,9.5124,9.0828,9.4973,634050.0],["2003-08-21",9.5729,9.7091,9.5608,9.6546,269100.0],["2003-08-22",9.7121,9.7121,9.3127,9.3158,286650.0],["2003-08-25",9.3218,9.3339,9.2522,9.2553,174825.0],["2003-08-26",9.2522,9.2674,9.0737,9.1978,276975.0],["2003-08-27",9.2341,9.4096,9.1131,9.4035,179550.0],["2003-08-28",9.3702,9.464,9.2583,9.4398,312300.0],["2003-08-29",9.4338,9.4701,9.349,9.3793,81900.0],["2003-09-02",9.3097,10.0328,9.3097,9.9663,974700.0],["2003-09-03",9.9965,10.402,9.9693,10.3959,506250.0],["2003-09-04",10.3354,10.5139,10.2658,10.3475,443700.0],["2003-09-05",10.3021,10.3354,10.0449,10.0601,371250.0],["2003-09-08",10.0691,10.1539,10.051,10.0994,230850.0],["2003-09-09",10.0389,10.0419,9.8452,9.8513,235125.0],["2003-09-10",9.8331,9.8331,9.5306,9.5457,270900.0],["2003-09-11",9.5457,9.694,9.5306,9.6365,261225.0],["2003-09-12",9.5911,9.7121,9.4398,9.6788,210825.0],["2003-09-15",9.697,9.818,9.6819,9.694,103500.0],["2003-09-16",9.6879,9.821,9.6667,9.812,127800.0],["2003-09-17",9.7968,9.8635,9.7573,9.8211,81675.0],["2003-09-18",9.8029,9.9576,9.7725,9.9485,259650.0],["2003-09-19",9.9182,9.9789,9.8909,9.9394,214425.0],["2003-09-22",9.8575,9.8605,9.7725,9.8514,216000.0],["2003-09-23",9.8514,9.8878,9.6754,9.7877,144900.0],["2003-09-24",9.8029,9.8818,9.7877,9.8362,263025.0],["2003-09-25",9.8453,9.8848,9.8029,9.8332,308925.0],["2003-09-26",9.818,9.818,9.2899,9.4265,324225.0],["2003-09-29",9.4265,9.4994,9.3294,9.384,379125.0],["2003-09-30",9.3871,9.6208,9.2444,9.6208,298125.0],["2003-10-01",9.6359,9.9698,9.6299,9.9455,385425.0],["2003-10-02",9.991,10.0912,9.906,10.0487,336375.0],["2003-10-03",10.1064,10.1913,10.1003,10.1701,177750.0],["2003-10-06",10.1701,10.1731,10.0183,10.0821,216675.0],["2003-10-07",10.073,10.2277,10.0153,10.2277,202275.0],["2003-10-08",10.246,10.2581,10.0942,10.161,170550.0],["2003-10-09",10.2369,10.3856,10.2369,10.2884,271800.0],["2003-10-10",10.3006,10.6314,10.2763,10.5343,416250.0],["2003-10-13",10.6071,11.0017,10.6071,10.8135,367200.0],["2003-10-14",10.8135,10.8226,10.6982,10.8135,117225.0],["2003-10-15",10.8438,10.8651,10.6102,10.6193,127125.0],["2003-10-16",10.6193,10.7164,10.5768,10.6648,177075.0],["2003-10-17",10.6769,10.6951,10.3522,10.4402,195525.0],["2003-10-20",10.4705,10.5039,10.337,10.425,118800.0],["2003-10-21",10.425,10.5161,10.3825,10.4068,102150.0],["2003-10-22",10.4068,10.4068,10.167,10.167,265950.0],["2003-10-23",10.1974,10.337,10.079,10.1883,182925.0],["2003-10-24",10.1731,10.1944,10.0305,10.079,254250.0],["2003-10-27",10.1063,10.4038,10.0972,10.2975,172350.0],["2003-10-28",10.3249,10.4948,10.3036,10.4948,111600.0],["2003-10-29",10.4948,10.6526,10.4766,10.5464,170100.0],["2003-10-30",10.5495,10.5828,10.2824,10.3127,189900.0],["2003-10-31",10.3067,10.5616,10.3067,10.5009,131850.0],["2003-11-03",10.5009,10.6951,10.5009,10.6891,201600.0],["2003-11-04",10.6982,10.8074,10.6526,10.7133,190350.0],["2003-11-05",10.6921,10.771,10.5828,10.7346,137700.0],["2003-11-06",10.6223,10.7042,10.4766,10.7012,182700.0],["2003-11-07",10.7285,10.859,10.5798,10.5859,178200.0],["2003-11-10",10.6223,10.6223,10.4979,10.5161,178875.0],["2003-11-11",10.5343,10.5616,10.3552,10.3947,225675.0],["2003-11-12",10.4493,10.5161,10.3613,10.5009,162225.0],["2003-11-13",10.4857,10.4888,10.3249,10.3613,183150.0],["2003-11-14",10.3795,10.4523,10.1974,10.1974,122625.0],["2003-11-17",10.1974,10.1974,9.8939,10.0123,409725.0],["2003-11-18",10.0365,10.0578,9.8939,9.9455,211050.0],["2003-11-19",9.8939,9.8939,9.6663,9.7755,328950.0],["2003-11-20",9.7877,10.1458,9.7877,9.903,344025.0],["2003-11-21",9.9789,10.252,9.9789,10.2338,224325.0],["2003-11-24",10.3097,10.5586,10.2854,10.5312,220500.0],["2003-11-25",10.5312,10.5464,10.4098,10.4797,263475.0],["2003-11-26",10.5555,10.7346,10.513,10.598,235125.0],["2003-11-28",10.598,10.6769,10.5919,10.601,108900.0],["2003-12-01",10.6253,10.6617,10.5859,10.6435,207225.0],["2003-12-02",10.6466,10.6496,10.4675,10.5555,175275.0],["2003-12-03",10.5495,10.6375,10.5312,10.5677,316350.0],["2003-12-04",10.513,10.513,9.6693,9.8059,636300.0],["2003-12-05",9.8211,9.8939,9.7148,9.8636,670275.0],["2003-12-08",9.8939,10.0942,9.8939,10.0942,569700.0],["2003-12-09",10.3795,10.941,10.3795,10.4554,735525.0],["2003-12-10",10.4554,10.4554,9.9637,10.0214,249075.0],["2003-12-11",10.0457,10.3643,10.0366,10.334,357975.0],["2003-12-12",10.3279,10.5768,10.3249,10.513,354375.0],["2003-12-15",10.5889,10.7922,10.3734,10.3947,514350.0],["2003-12-16",10.3947,10.4159,10.2186,10.3704,283050.0],["2003-12-17",10.3491,10.5378,10.3339,10.5378,261675.0],["2003-12-18",10.5013,10.6717,10.4434,10.6109,241425.0],["2003-12-19",10.6869,10.763,10.5956,10.7052,274050.0],["2003-12-22",10.7052,10.8057,10.6535,10.8057,216225.0],["2003-12-23",10.7752,11.0583,10.6991,11.0583,321975.0],["2003-12-24",11.0431,11.1861,10.9883,11.1831,175275.0],["2003-12-26",11.1831,11.1983,11.0735,11.0948,160650.0],["2003-12-29",11.0705,11.4875,11.0583,11.4875,358200.0],["2003-12-30",11.457,11.6458,11.3749,11.6427,418950.0],["2003-12-31",11.6427,11.6458,11.4631,11.5453,382275.0],["2004-01-02",11.6427,11.7797,11.4966,11.5971,360900.0],["2004-01-05",11.3383,11.4905,11.1679,11.4114,593550.0],["2004-01-06",11.4114,11.5605,11.3749,11.4783,245250.0],["2004-01-07",11.4783,11.6823,11.4479,11.6275,195975.0],["2004-01-08",11.6275,11.6275,11.2562,11.2775,325575.0],["2004-01-09",11.2775,11.384,11.1314,11.1314,288000.0],["2004-01-12",11.1709,11.244,11.0583,11.1466,218475.0],["2004-01-13",11.1496,11.247,11.11,11.247,207450.0],["2004-01-14",11.2714,11.6001,11.2714,11.5697,227700.0],["2004-01-15",11.6275,11.7827,11.5362,11.7066,376875.0],["2004-01-16",11.7797,12.0932,11.7158,11.9471,398475.0],["2004-01-20",11.9471,11.9623,11.8101,11.9136,266400.0],["2004-01-21",11.9136,11.9349,11.7827,11.7858,273600.0],["2004-01-22",11.8314,11.8558,11.7127,11.7675,337275.0],["2004-01-23",11.7767,11.8223,11.5514,11.5666,337275.0],["2004-01-26",11.5818,11.8406,11.457,11.6062,364500.0],["2004-01-27",11.6123,11.6732,11.4144,11.4297,329175.0],["2004-01-28",11.4357,11.4601,10.967,10.9792,328950.0],["2004-01-29",10.9944,11.1435,10.8726,11.0857,296325.0],["2004-01-30",11.0674,11.2592,11.0461,11.2592,135225.0],["2004-02-02",11.2592,11.3444,11.1253,11.2835,171450.0],["2004-02-03",11.2683,11.3079,11.1953,11.2257,92700.0],["2004-02-04",11.2166,11.2257,10.8574,10.8574,291150.0],["2004-02-05",10.8574,11.1496,10.8574,11.0431,286200.0],["2004-02-06",11.0644,11.0948,10.9944,11.0218,213750.0],["2004-02-09",11.0248,11.0339,10.9487,11.0096,240525.0],["2004-02-10",10.9883,11.2531,10.9274,11.2531,189000.0],["2004-02-11",11.2531,11.4205,11.2196,11.384,229050.0],["2004-02-12",11.384,11.4266,11.3444,11.4175,188775.0],["2004-02-13",11.3931,11.5575,11.3779,11.5392,362025.0],["2004-02-17",11.5027,11.5027,11.3292,11.3475,462375.0],["2004-02-18",11.3718,11.4997,11.3718,11.4144,103500.0],["2004-02-19",11.4144,11.4205,10.9183,10.9274,326925.0],["2004-02-20",10.9426,11.2074,10.8665,11.1253,246375.0],["2004-02-23",11.2622,11.3353,11.0279,11.2166,314550.0],["2004-02-24",11.2166,11.4479,11.1222,11.3383,506025.0],["2004-02-25",11.3383,11.7553,11.3383,11.6275,305550.0],["2004-02-26",11.6366,11.9319,11.6366,11.9319,493200.0],["2004-02-27",11.9258,12.0841,11.9167,11.9897,453600.0],["2004-03-01",11.9775,12.0689,11.8497,11.871,448425.0],["2004-03-02",11.8467,11.8984,11.7858,11.8588,422100.0],["2004-03-03",11.8588,11.9958,11.8406,11.9471,216000.0],["2004-03-04",11.9471,11.9471,11.801,11.8314,376875.0],["2004-03-05",11.7158,11.9471,11.7006,11.8558,164025.0],["2004-03-08",11.8527,11.9593,11.8527,11.8771,99000.0],["2004-03-09",11.8558,11.9075,11.8132,11.871,212175.0],["2004-03-10",11.8527,11.9014,11.4114,11.4357,249300.0],["2004-03-11",11.4601,11.5758,11.3688,11.3809,238050.0],["2004-03-12",11.4114,11.7462,11.3627,11.7462,186525.0],["2004-03-15",11.7279,11.731,11.2105,11.2135,294525.0],["2004-03-16",11.2135,11.2775,10.9426,11.037,230400.0],["2004-03-17",11.1072,11.2812,11.1072,11.1133,141075.0],["2004-03-18",11.1377,11.4552,11.0095,11.4521,232425.0],["2004-03-19",11.4704,11.4704,11.0645,11.0797,155925.0],["2004-03-22",11.0919,11.1102,10.8813,10.9973,157050.0],["2004-03-23",11.0187,11.0248,10.8508,10.8966,172350.0],["2004-03-24",10.9057,10.9515,10.6188,10.8355,567900.0],["2004-03-25",10.8661,11.2171,10.8661,11.0492,220725.0],["2004-03-26",11.0492,11.0858,10.9607,10.9943,182925.0],["2004-03-29",11.0187,11.1163,10.9271,10.9729,243225.0],["2004-03-30",10.9759,11.1866,10.9363,11.098,231975.0],["2004-03-31",11.098,11.2201,10.9302,11.1194,308925.0],["2004-04-01",11.1041,11.4429,11.0675,11.2537,328725.0],["2004-04-02",11.3086,11.4002,11.1713,11.1988,143550.0],["2004-04-05",11.2018,11.3392,11.1164,11.2323,183375.0],["2004-04-06",11.2171,11.4277,11.214,11.3086,121275.0],["2004-04-07",11.2781,11.4307,11.2018,11.3727,121725.0],["2004-04-08",11.4948,11.736,11.4918,11.6566,592425.0],["2004-04-12",11.6566,12.1877,11.6566,11.9038,431100.0],["2004-04-13",11.9038,11.9069,11.5895,11.6444,494325.0],["2004-04-14",11.5986,11.5986,11.4735,11.4857,324900.0],["2004-04-15",11.4948,11.6413,11.4887,11.6169,166275.0],["2004-04-16",11.6169,11.8703,11.6108,11.7238,211725.0],["2004-04-19",11.7146,11.7756,11.5681,11.6871,197100.0],["2004-04-20",11.7054,11.8458,11.5986,11.6169,265275.0],["2004-04-21",11.6322,11.8458,11.5681,11.8367,160650.0],["2004-04-22",11.8275,12.1938,11.8275,12.1694,265500.0],["2004-04-23",12.1694,12.1938,11.8642,12.0198,131850.0],["2004-04-26",11.9954,12.0107,11.7299,11.8367,152325.0],["2004-04-27",11.8214,12.0046,11.8214,11.9801,236475.0],["2004-04-28",11.9618,11.9618,11.4979,11.5009,220950.0],["2004-04-29",11.5162,11.5864,11.2934,11.2934,277875.0],["2004-04-30",11.2964,11.3392,11.1072,11.1652,397125.0],["2004-05-03",11.1957,11.6291,11.1927,11.6291,306675.0],["2004-05-04",11.562,11.562,11.3239,11.3697,213300.0],["2004-05-05",11.8428,12.148,11.797,12.0717,906975.0],["2004-05-06",12.1633,12.2396,11.9588,12.1419,495000.0],["2004-05-07",12.145,12.2518,11.6627,11.9099,353025.0],["2004-05-10",11.8886,11.9038,11.7146,11.8092,599625.0],["2004-05-11",11.855,12.0992,11.8428,11.9649,456750.0],["2004-05-12",11.9649,12.0565,11.6474,12.0137,520875.0],["2004-05-13",12.0168,12.1511,11.9862,12.0046,414900.0],["2004-05-14",12.0076,12.0442,11.7848,11.8428,402975.0],["2004-05-17",11.797,11.797,11.6017,11.6261,277200.0],["2004-05-18",11.6261,11.736,11.5437,11.6169,524925.0],["2004-05-19",11.5986,11.7879,11.5254,11.7879,625950.0],["2004-05-20",11.7665,11.9801,11.7054,11.8489,277875.0],["2004-05-21",11.8733,11.8977,11.7573,11.7634,251550.0],["2004-05-24",11.794,12.4044,11.794,12.3586,366075.0],["2004-05-25",12.3342,12.7035,12.2823,12.612,553275.0],["2004-05-26",12.6425,12.7066,12.4716,12.7066,190800.0],["2004-05-27",12.7066,12.8043,12.6577,12.6974,316575.0],["2004-05-28",12.6974,12.7005,12.557,12.615,333450.0],["2004-06-01",12.6059,12.8256,12.557,12.7829,298575.0],["2004-06-02",12.7585,12.7585,12.5906,12.7127,288675.0],["2004-06-03",12.7127,12.7127,12.1938,12.4349,544725.0],["2004-06-04",12.4716,12.5387,12.3495,12.3891,386775.0],["2004-06-07",12.4655,12.6913,12.4105,12.6272,356175.0],["2004-06-08",12.612,12.612,12.4929,12.5448,207225.0],["2004-06-09",12.5448,12.6305,12.5326,12.5662,565650.0],["2004-06-10",12.5754,12.7773,12.5723,12.7039,495000.0],["2004-06-14",12.6886,12.6886,12.2603,12.2694,344925.0],["2004-06-15",12.3306,12.5448,12.3215,12.4408,179550.0],["2004-06-16",12.4591,12.554,12.3184,12.4775,119025.0],["2004-06-17",12.4775,12.5877,12.3551,12.3612,136575.0],["2004-06-18",12.3643,12.5754,12.2939,12.5112,273600.0],["2004-06-21",12.5112,12.5112,12.3429,12.3765,150975.0],["2004-06-22",12.3459,12.3612,12.1379,12.349,179325.0],["2004-06-23",12.3245,12.6335,12.2817,12.5112,207000.0],["2004-06-24",12.5142,12.6672,12.5081,12.606,163125.0],["2004-06-25",12.6213,12.7284,12.4775,12.6978,310050.0],["2004-06-28",12.6856,12.7131,12.453,12.4683,289800.0],["2004-06-29",12.4714,12.7284,12.4653,12.7284,287775.0],["2004-06-30",12.7284,12.8049,12.5234,12.5234,292050.0],["2004-07-01",12.5142,12.6519,12.3612,12.5693,265275.0],["2004-07-02",12.5907,12.5907,12.4163,12.5081,165600.0],["2004-07-06",12.5081,12.655,12.3918,12.5907,268650.0],["2004-07-07",12.5907,12.6856,12.5723,12.5846,256275.0],["2004-07-08",12.4377,12.4377,10.1001,10.403,2207925.0],["2004-07-09",10.3969,10.4734,10.0053,10.1552,971325.0],["2004-07-12",10.1644,10.2959,10.1123,10.1491,568125.0],["2004-07-13",10.1582,10.2194,10.042,10.0664,619875.0],["2004-07-14",9.99,10.2103,9.8982,10.1154,468900.0],["2004-07-15",10.1919,10.2133,10.0053,10.0053,329850.0],["2004-07-16",9.9961,10.0267,9.7727,9.7972,234900.0],["2004-07-19",9.8033,10.0664,9.8033,10.0664,310275.0],["2004-07-20",10.0634,10.2041,9.7146,10.2041,414900.0],["2004-07-21",10.2133,10.2225,10.042,10.1276,715950.0],["2004-07-22",10.1093,10.1154,9.5616,9.8155,406800.0],["2004-07-23",9.8003,9.8951,9.7299,9.8676,186300.0],["2004-07-26",9.8676,9.9288,9.4637,9.4882,516150.0],["2004-07-27",9.5188,9.889,9.5188,9.6962,346050.0],["2004-07-28",9.6962,9.7146,9.2801,9.4453,830475.0],["2004-07-29",9.4484,9.7605,9.4484,9.5983,716850.0],["2004-07-30",9.5983,9.8982,9.5983,9.8614,364050.0],["2004-08-02",9.8614,10.0053,9.7605,9.8431,289575.0],["2004-08-03",9.8217,9.8217,9.5432,9.7911,245475.0],["2004-08-04",9.7544,9.7544,9.378,9.6626,407025.0],["2004-08-05",9.1791,9.2158,7.9246,8.2245,2201175.0],["2004-08-06",8.2245,8.2245,7.8329,7.995,738900.0],["2004-08-09",7.995,8.1388,7.839,7.8788,541125.0],["2004-08-10",7.8757,8.1694,7.8757,8.1021,305325.0],["2004-08-11",8.1052,8.1755,7.8941,8.0929,405000.0],["2004-08-12",8.0776,8.0991,7.8696,7.943,246825.0],["2004-08-13",7.943,8.044,7.9185,7.9491,164475.0],["2004-08-16",7.9246,8.2306,7.9216,8.1908,304875.0],["2004-08-17",8.2214,8.3132,8.0838,8.0838,394425.0],["2004-08-18",7.8329,8.4601,7.7564,8.3744,487350.0],["2004-08-19",8.353,8.3744,8.0776,8.2,446175.0],["2004-08-20",8.2459,8.7691,8.2398,8.763,662175.0],["2004-08-23",8.6529,8.6529,8.2214,8.3255,619650.0],["2004-08-24",8.3775,8.3989,8.2214,8.2643,752175.0],["2004-08-25",8.2643,8.3377,8.1817,8.3377,500400.0],["2004-08-26",8.3469,8.4264,8.2612,8.2704,322650.0],["2004-08-27",8.2857,8.4264,8.2673,8.4264,235350.0],["2004-08-30",8.3897,8.3897,8.1725,8.1939,353250.0],["2004-08-31",8.2061,8.2337,8.0623,8.1144,297225.0],["2004-09-01",8.0776,8.2123,8.0776,8.197,204525.0],["2004-09-02",8.1511,8.3714,8.0011,8.3683,467550.0],["2004-09-03",8.3591,8.4295,8.2061,8.4234,186525.0],["2004-09-07",8.4234,8.5764,8.3775,8.4662,325125.0],["2004-09-08",8.4693,8.506,8.3041,8.3194,186975.0],["2004-09-09",8.3132,8.3438,8.0562,8.1388,248850.0],["2004-09-10",8.1572,8.3561,8.148,8.3377,153450.0],["2004-09-13",8.3194,8.3561,8.1694,8.2459,279450.0],["2004-09-14",8.2459,8.2979,8.148,8.2857,151650.0],["2004-09-15",8.249,8.2582,8.1388,8.1511,213750.0],["2004-09-16",8.1694,8.1939,7.7717,8.0134,481950.0],["2004-09-17",8.084,8.1209,7.909,8.0687,315900.0],["2004-09-20",8.0687,8.1086,7.912,7.955,340650.0],["2004-09-21",7.955,7.9857,7.8721,7.9673,289575.0],["2004-09-22",7.9673,7.9673,7.7062,7.7492,247050.0],["2004-09-23",7.7492,7.9243,7.6847,7.8967,297450.0],["2004-09-24",7.8997,7.9059,7.7707,7.7953,126225.0],["2004-09-27",7.78,7.78,7.4882,7.4943,453375.0],["2004-09-28",7.525,7.6264,7.4267,7.5865,496350.0],["2004-09-29",7.5834,7.5895,7.5097,7.5527,458100.0],["2004-09-30",7.5527,7.7216,7.525,7.697,259650.0],["2004-10-01",7.7001,7.8537,7.654,7.7216,288900.0],["2004-10-04",7.7308,7.7861,7.6202,7.6632,269100.0],["2004-10-05",7.6786,7.7247,7.5926,7.6817,148500.0],["2004-10-06",7.6878,7.8782,7.6878,7.8629,448650.0],["2004-10-07",7.7554,7.8322,7.74,7.7554,570150.0],["2004-10-08",7.8322,7.8629,7.7554,7.8322,454725.0],["2004-10-11",7.8629,7.8629,7.74,7.7646,434925.0],["2004-10-12",7.7277,7.8076,7.7093,7.8015,338400.0],["2004-10-13",7.8015,7.8137,7.7615,7.7769,401400.0],["2004-10-14",7.7646,7.7861,7.6694,7.7861,398025.0],["2004-10-15",7.7861,7.8506,7.78,7.8322,634275.0],["2004-10-18",7.8168,7.9888,7.8015,7.955,605700.0],["2004-10-19",7.9673,7.9765,7.909,7.9274,514350.0],["2004-10-20",7.909,7.998,7.8936,7.9888,362250.0],["2004-10-21",7.9857,8.0564,7.9427,8.0195,306675.0],["2004-10-22",8.0165,8.0625,7.9735,7.995,212175.0],["2004-10-25",7.9857,8.1393,7.952,8.0165,282150.0],["2004-10-26",8.0472,8.2468,8.0257,8.2161,350550.0],["2004-10-27",8.2192,8.3697,8.1731,8.3175,285300.0],["2004-10-28",8.3205,8.3973,8.17,8.3973,235575.0],["2004-10-29",8.3973,8.4065,8.3082,8.385,303300.0],["2004-11-01",8.3789,8.4157,8.3144,8.4157,186300.0],["2004-11-02",8.4157,8.5509,8.4157,8.5171,300375.0],["2004-11-03",8.5693,8.6185,8.5263,8.5693,331650.0],["2004-11-04",8.554,8.7659,8.4495,8.7229,479250.0],["2004-11-05",8.7843,8.855,8.7229,8.8242,179550.0],["2004-11-08",8.8242,8.8427,8.6645,8.7198,220725.0],["2004-11-09",8.7198,8.815,8.7075,8.7659,151200.0],["2004-11-10",8.7382,9.0239,8.7075,8.9348,255375.0],["2004-11-11",8.9072,8.9655,8.7536,8.8089,261225.0],["2004-11-12",8.7475,8.9072,8.7106,8.8304,254475.0],["2004-11-15",8.8304,8.9164,8.8242,8.9102,308025.0],["2004-11-16",8.9747,9.2297,8.8765,9.2297,459000.0],["2004-11-17",8.6615,9.0485,8.643,8.8765,1037025.0],["2004-11-18",8.8703,8.9686,8.815,8.8611,383175.0],["2004-11-19",8.8457,8.8457,8.6338,8.6922,368550.0],["2004-11-22",8.6922,8.7229,8.6,8.6553,268425.0],["2004-11-23",8.6307,8.8703,8.6307,8.8703,234225.0],["2004-11-24",8.8918,8.9072,8.7905,8.8242,180225.0],["2004-11-26",8.8273,8.9041,8.8273,8.8642,36000.0],["2004-11-29",8.8642,8.9839,8.7597,8.9379,286200.0],["2004-11-30",8.9379,8.9502,8.7597,8.7597,311850.0],["2004-12-01",8.7843,9.0515,8.7843,8.9993,227250.0],["2004-12-02",8.9962,9.1775,8.9686,9.1682,293400.0],["2004-12-03",9.1682,9.1682,8.8918,8.9164,269325.0],["2004-12-06",8.8918,9.0085,8.815,8.9809,176625.0],["2004-12-07",8.9809,9.0392,8.9102,8.9379,215775.0],["2004-12-08",8.9225,8.9348,8.8335,8.9164,170775.0],["2004-12-09",8.8765,8.9041,8.7628,8.9041,164025.0],["2004-12-10",8.8765,8.9563,8.769,8.9502,164250.0],["2004-12-13",8.9686,8.9686,8.8181,8.8457,163800.0],["2004-12-14",8.8519,8.9317,8.812,8.9041,342000.0],["2004-12-15",8.9225,9.0116,8.8242,8.9962,406800.0],["2004-12-16",8.984,8.987,8.8765,8.9041,121275.0],["2004-12-17",8.9072,8.9839,8.8703,8.9379,173025.0],["2004-12-20",8.9625,8.981,8.8947,8.941,398475.0],["2004-12-21",8.9687,9.1382,8.9687,9.1382,150750.0],["2004-12-22",9.1351,9.1505,8.9656,9.1012,281250.0],["2004-12-23",9.1228,9.166,9.1012,9.1321,57600.0],["2004-12-27",9.1536,9.1814,8.9687,8.9687,117225.0],["2004-12-28",8.9749,9.1844,8.9749,9.1844,125325.0],["2004-12-29",9.1536,9.206,9.0951,9.129,129600.0],["2004-12-30",9.0982,9.2307,9.0673,9.2307,296325.0],["2004-12-31",9.2214,9.2461,9.0858,9.1937,231525.0],["2005-01-03",9.1937,9.2461,9.0704,9.0704,203625.0],["2005-01-04",9.092,9.0951,8.8269,8.9379,425475.0],["2005-01-05",8.9071,9.0365,8.8762,8.9348,309600.0],["2005-01-06",8.9779,9.0612,8.9194,8.9502,247950.0],["2005-01-07",8.9625,8.9934,8.8793,8.8886,264825.0],["2005-01-10",8.8608,8.941,8.8239,8.8269,178425.0],["2005-01-11",8.7992,8.8269,8.7345,8.7992,159300.0],["2005-01-12",8.7992,8.9779,8.7345,8.9317,256275.0],["2005-01-13",8.9071,8.9934,8.8269,8.8762,241875.0],["2005-01-14",8.9071,9.1475,8.8793,9.1444,239400.0],["2005-01-18",9.092,9.2461,9.055,9.206,146250.0],["2005-01-19",9.2153,9.2769,9.0735,9.1043,236925.0],["2005-01-20",9.0766,9.1382,8.9564,9.0612,204750.0],["2005-01-21",9.092,9.092,8.8917,8.9101,363150.0],["2005-01-24",8.9225,8.9471,8.7961,8.7961,168975.0],["2005-01-25",8.8146,8.867,8.5896,8.5958,160425.0],["2005-01-26",8.5495,8.6667,8.5126,8.6143,481050.0],["2005-01-27",8.6297,8.6975,8.5989,8.6451,211950.0],["2005-01-28",8.6451,9.0735,8.5711,8.9718,668925.0],["2005-01-31",9.0026,9.0735,8.8917,8.9256,233775.0],["2005-02-01",8.9379,9.1166,8.9071,8.9995,824850.0],["2005-02-02",8.9995,9.132,8.9964,9.0951,430650.0],["2005-02-03",9.1074,9.1721,9.0149,9.1444,174150.0],["2005-02-04",9.1844,9.2153,9.1228,9.1844,133875.0],["2005-02-07",9.169,9.6098,9.169,9.5974,382050.0],["2005-02-08",9.8317,10.0012,9.8101,9.955,494775.0],["2005-02-09",9.9549,9.9889,9.582,9.6868,269325.0],["2005-02-10",9.7238,9.7515,9.5235,9.6468,190350.0],["2005-02-11",9.6498,9.8409,9.6313,9.77,129600.0],["2005-02-14",9.7546,9.7947,9.6313,9.7854,178650.0],["2005-02-15",9.8009,9.8224,9.6652,9.7608,415800.0],["2005-02-16",9.7392,10.1091,9.7392,10.0659,342675.0],["2005-02-17",10.1399,10.146,9.8625,9.8625,190800.0],["2005-02-18",9.8687,9.8687,9.6437,9.6868,166050.0],["2005-02-22",9.656,9.656,9.4865,9.4865,405675.0],["2005-02-23",9.4957,9.5605,9.431,9.4618,221400.0],["2005-02-24",9.4649,9.8748,9.4156,9.8625,448425.0],["2005-02-25",9.8317,10.1214,9.7577,10.1183,368325.0],["2005-02-28",10.1214,10.3649,10.1183,10.294,399150.0],["2005-03-01",10.2323,10.5621,10.1861,10.5282,330075.0],["2005-03-02",10.4974,10.4974,10.2755,10.3679,514575.0],["2005-03-03",10.3988,10.408,10.2755,10.3217,243000.0],["2005-03-04",10.3834,10.4943,10.2971,10.4758,231300.0],["2005-03-07",10.4789,10.5436,10.3433,10.3556,243225.0],["2005-03-08",10.3556,10.3803,10.2077,10.2909,211725.0],["2005-03-09",10.3679,10.6946,10.3063,10.371,478125.0],["2005-03-10",10.3864,10.4357,10.3094,10.3618,404325.0],["2005-03-11",10.3556,10.4789,10.2786,10.3248,375525.0],["2005-03-14",10.3032,10.4327,10.3032,10.4049,372375.0],["2005-03-15",10.8025,10.9813,10.6022,10.9813,800550.0],["2005-03-16",10.9813,11.3398,10.9287,11.1883,783675.0],["2005-03-17",11.1883,11.1883,11.0493,11.0863,537750.0],["2005-03-18",11.108,11.1265,10.8175,10.9318,607500.0],["2005-03-21",10.9318,10.9318,10.5887,10.6413,506250.0],["2005-03-22",10.6567,10.6784,10.36,10.4188,477675.0],["2005-03-23",10.462,10.4744,10.2735,10.2982,217125.0],["2005-03-24",10.3229,10.4898,10.2766,10.4064,159075.0],["2005-03-28",10.4126,10.4466,10.3569,10.3848,239175.0],["2005-03-29",10.3848,10.4775,10.3384,10.3879,285975.0],["2005-03-30",10.4311,10.5455,10.4002,10.5455,193725.0],["2005-03-31",10.5455,10.5918,10.4929,10.5918,408150.0],["2005-04-01",10.632,10.632,10.3848,10.5269,305775.0],["2005-04-04",10.5084,10.5424,10.2488,10.5115,282375.0],["2005-04-05",10.4929,10.6629,10.4929,10.6258,200925.0],["2005-04-06",10.6444,10.6475,10.5362,10.5362,208350.0],["2005-04-07",10.5084,10.5115,10.3848,10.428,188100.0],["2005-04-08",10.3693,10.4342,10.3477,10.4311,259200.0],["2005-04-11",10.4929,10.4929,10.2673,10.323,252900.0],["2005-04-12",10.323,10.6073,10.2302,10.5702,254025.0],["2005-04-13",10.5702,10.632,10.4342,10.4373,212850.0],["2005-04-14",10.4373,10.4373,10.0757,10.085,486900.0],["2005-04-15",10.085,10.0912,9.8161,9.8346,198450.0],["2005-04-18",9.8346,10.085,9.813,10.051,219825.0],["2005-04-19",10.1159,10.1653,10.0231,10.0602,176850.0],["2005-04-20",10.0448,10.0726,9.7852,9.8903,220050.0],["2005-04-21",9.9675,10.1221,9.915,10.0262,155925.0],["2005-04-22",10.0262,10.0262,9.7975,9.8995,168075.0],["2005-04-25",9.9057,10.0448,9.7975,9.8563,171225.0],["2005-04-26",9.8284,9.9984,9.7759,9.8006,165375.0],["2005-04-27",9.7512,9.813,9.6584,9.711,165825.0],["2005-04-28",9.6894,9.6894,9.3185,9.3339,232425.0],["2005-04-29",9.6585,9.6585,9.3803,9.5503,510075.0],["2005-05-02",9.5194,9.7481,9.5039,9.7388,240525.0],["2005-05-03",9.7048,9.9675,9.6894,9.8408,215550.0],["2005-05-04",9.8284,10.0386,9.7821,10.0293,135675.0],["2005-05-05",10.0448,10.1406,9.9212,9.9459,97875.0],["2005-05-06",9.9768,9.983,9.7944,9.8284,84150.0],["2005-05-09",9.7852,9.9613,9.7666,9.9521,116325.0],["2005-05-10",9.9212,10.0231,9.8068,9.8593,187650.0],["2005-05-11",9.8902,9.9675,9.8284,9.8593,99450.0],["2005-05-12",9.8439,10.0139,9.7512,9.7543,146925.0],["2005-05-13",9.7017,9.7017,9.4328,9.4977,209700.0],["2005-05-16",9.4328,9.8161,9.4328,9.7573,114750.0],["2005-05-17",9.7264,9.949,9.7017,9.9057,122400.0],["2005-05-18",9.9675,10.1746,9.9273,10.0757,208350.0],["2005-05-19",10.1066,10.2426,10.0479,10.0726,200250.0],["2005-05-20",10.0757,10.2488,10.0139,10.153,160200.0],["2005-05-23",10.1684,10.2364,10.0788,10.1159,85950.0],["2005-05-24",10.1313,10.1653,10.0108,10.1499,81450.0],["2005-05-25",10.1066,10.1221,9.8748,9.8748,216675.0],["2005-05-26",10.4311,10.7958,10.2611,10.5393,702225.0],["2005-05-27",10.5455,10.7711,10.5455,10.6784,421425.0],["2005-05-31",10.7,10.9195,10.6784,10.8484,621900.0],["2005-06-01",10.8484,11.2162,10.8484,11.0462,314100.0],["2005-06-02",11.0462,11.1883,11.0462,11.1574,334575.0],["2005-06-03",11.142,11.1574,10.9782,11.0122,337725.0],["2005-06-06",10.8793,11.0709,10.7556,11.0214,388350.0],["2005-06-07",11.0493,11.2502,11.0276,11.1791,296100.0],["2005-06-08",11.21,11.21,11.0802,11.1327,257850.0],["2005-06-09",11.1111,11.1945,11.074,11.1853,276300.0],["2005-06-10",11.1791,11.2903,11.1791,11.244,196650.0],["2005-06-13",11.2378,11.5098,11.1667,11.4356,212850.0],["2005-06-14",11.414,11.5716,11.3491,11.4851,205200.0],["2005-06-15",11.5129,11.547,11.3208,11.4882,249750.0],["2005-06-16",11.4882,11.7733,11.4882,11.6834,274950.0],["2005-06-17",11.7361,11.8848,11.6555,11.7547,324450.0],["2005-06-20",11.7237,11.9127,11.7113,11.9003,315675.0],["2005-06-21",11.9003,12.0553,11.8693,12.0243,208125.0],["2005-06-22",12.0553,12.1327,11.9871,12.0677,218925.0],["2005-06-23",12.0522,12.0863,11.8538,11.8538,257175.0],["2005-06-24",11.8538,11.9003,11.6989,11.8662,483750.0],["2005-06-27",11.8538,11.8538,11.7485,11.7671,336825.0],["2005-06-28",11.8136,12.1637,11.8136,12.1173,343800.0],["2005-06-29",12.1297,12.1947,12.0646,12.1483,330525.0],["2005-06-30",12.1637,12.173,12.077,12.1328,122625.0],["2005-07-01",12.1637,12.1792,11.953,12.1018,130275.0],["2005-07-05",12.0677,12.1637,12.0553,12.1606,182250.0],["2005-07-06",12.1544,12.1544,12.046,12.0894,152325.0],["2005-07-07",12.0119,12.1792,11.8879,12.1668,130275.0],["2005-07-08",12.1854,12.4024,12.142,12.3962,195075.0],["2005-07-11",12.4086,12.4334,12.3497,12.4055,365400.0],["2005-07-12",12.39,12.4891,12.3032,12.4272,328950.0],["2005-07-13",12.4334,12.4458,12.2877,12.4148,205875.0],["2005-07-14",12.4024,12.4582,12.0615,12.1792,133425.0],["2005-07-15",12.1792,12.4179,12.1637,12.359,125100.0],["2005-07-18",12.3373,12.3869,12.2412,12.2412,69075.0],["2005-07-19",12.2877,12.4829,12.2722,12.4829,85500.0],["2005-07-20",12.4241,12.4736,12.3342,12.4551,91125.0],["2005-07-21",12.4272,12.4551,12.1792,12.2164,119925.0],["2005-07-22",12.2474,12.4582,12.2474,12.3962,146025.0],["2005-07-25",12.3962,12.4117,12.2257,12.2567,109350.0],["2005-07-26",12.2629,12.3962,12.2257,12.3776,101250.0],["2005-07-27",12.3962,12.4179,12.266,12.3249,384300.0],["2005-07-28",12.3497,12.4272,12.3311,12.3311,373275.0],["2005-07-29",12.3032,12.3652,12.139,12.2257,90450.0],["2005-08-01",12.2257,12.297,12.0491,12.0491,191700.0],["2005-08-02",12.0863,12.0863,11.922,11.9561,204300.0],["2005-08-03",11.9778,12.0119,11.7609,11.8228,501075.0],["2005-08-04",11.7609,11.7609,11.5439,11.7051,698850.0],["2005-08-05",11.6834,11.7392,11.6524,11.6989,609525.0],["2005-08-08",11.733,11.8259,11.6989,11.7454,416250.0],["2005-08-09",11.7733,11.8043,11.6989,11.7454,346050.0],["2005-08-10",11.7919,12.0398,11.7361,11.7919,243900.0],["2005-08-11",11.7671,11.9003,11.7144,11.7733,133425.0],["2005-08-12",11.7206,11.8074,11.5935,11.6524,135900.0],["2005-08-15",11.6524,11.7733,11.5997,11.6958,264600.0],["2005-08-16",11.6586,11.6741,11.2929,11.3394,256050.0],["2005-08-17",11.3146,11.4851,11.1782,11.42,365850.0],["2005-08-18",11.3735,11.4665,11.2619,11.4448,181800.0],["2005-08-19",11.4014,11.5222,11.3487,11.4355,159300.0],["2005-08-22",11.4603,11.4634,10.8374,11.1566,576675.0],["2005-08-23",10.7227,11.358,10.6917,11.1132,521325.0],["2005-08-24",11.1039,11.5532,11.0946,11.2154,389925.0],["2005-08-25",11.2278,11.3983,11.1752,11.2433,311400.0],["2005-08-26",11.2433,11.2805,10.9458,11.0326,171225.0],["2005-08-29",10.9861,11.2495,10.9086,11.014,216900.0],["2005-08-30",11.0016,11.1658,10.9675,11.0946,221625.0],["2005-08-31",11.0791,11.1906,10.8621,11.0946,238500.0],["2005-09-01",10.9706,10.9706,10.6018,10.7227,637200.0],["2005-09-02",10.7258,10.825,10.6948,10.7413,250875.0],["2005-09-06",10.7878,10.9055,10.7754,10.9024,218925.0],["2005-09-07",10.8745,11.0047,10.7847,10.983,218250.0],["2005-09-08",10.9365,10.9365,10.6793,10.7103,290250.0],["2005-09-09",10.7134,10.9861,10.6886,10.9551,202725.0],["2005-09-12",10.9241,11.1782,10.8188,11.0295,205425.0],["2005-09-13",10.9086,10.9613,10.7413,10.8064,204075.0],["2005-09-14",10.8095,10.859,10.5863,10.6142,434700.0],["2005-09-15",10.6173,10.7134,10.5801,10.6514,152775.0],["2005-09-16",10.7289,10.8776,10.67,10.7444,296325.0],["2005-09-19",10.6947,10.7506,10.5952,10.6947,338625.0],["2005-09-20",10.7164,10.7692,10.5268,10.5983,491625.0],["2005-09-21",10.5361,10.5361,10.1321,10.157,411750.0],["2005-09-22",10.1166,10.2999,10.101,10.1849,283050.0],["2005-09-23",10.1632,10.3497,10.1103,10.2626,253575.0],["2005-09-26",10.2813,10.387,10.2626,10.3279,257625.0],["2005-09-27",10.303,10.3745,10.2502,10.2564,291375.0],["2005-09-28",10.2564,10.2595,9.8772,10.0078,275625.0],["2005-09-29",9.9954,10.2347,9.9052,10.1725,108675.0],["2005-09-30",10.1508,10.3434,10.1259,10.2564,107325.0],["2005-10-03",10.2595,10.4336,10.1352,10.1943,185625.0],["2005-10-04",10.2067,10.5113,10.2067,10.2564,232200.0],["2005-10-05",10.2067,10.2098,9.9549,9.9643,222525.0],["2005-10-06",9.9643,10.0886,9.7591,9.9518,118575.0],["2005-10-07",9.9798,10.1103,9.8835,10.0606,226575.0],["2005-10-10",10.0482,10.0606,9.9176,9.9612,140850.0],["2005-10-11",9.9736,10.0078,9.4981,9.526,249075.0],["2005-10-12",9.4794,9.5385,9.2121,9.4794,221625.0],["2005-10-13",9.4483,9.7001,9.4235,9.6255,287100.0],["2005-10-14",9.6939,9.8462,9.6566,9.8368,396900.0],["2005-10-17",9.812,9.9301,9.7281,9.9301,176175.0],["2005-10-18",9.9301,9.9798,9.725,9.812,199125.0],["2005-10-19",9.8897,10.2409,9.8058,10.2409,223425.0],["2005-10-20",10.2098,10.2502,9.8027,9.9549,270000.0],["2005-10-21",9.9829,10.0327,9.8772,9.9425,141300.0],["2005-10-24",9.9705,10.1787,9.9301,10.1414,91125.0],["2005-10-25",10.1072,10.1072,9.8524,9.9985,107775.0],["2005-10-26",9.9674,10.0917,9.8586,9.899,117450.0],["2005-10-27",9.8835,9.8835,9.3769,9.4235,124875.0],["2005-10-28",9.4701,9.7809,9.3706,9.7529,133425.0],["2005-10-31",9.7747,10.1632,9.7747,10.0917,136125.0],["2005-11-01",10.0451,10.1725,9.9581,10.0326,120150.0],["2005-11-02",10.0233,10.4895,10.0233,10.4895,115425.0],["2005-11-03",10.5548,10.7195,10.4895,10.5579,148950.0],["2005-11-04",10.5828,10.6605,10.4118,10.6511,174150.0],["2005-11-07",10.7288,11.021,10.5828,10.8376,208125.0],["2005-11-08",10.791,10.9433,10.5983,10.8159,216000.0],["2005-11-09",10.8407,11.4095,10.8221,11.1205,279225.0],["2005-11-10",11.1236,11.3908,10.9402,11.3287,165600.0],["2005-11-11",11.3162,11.4592,11.1298,11.2727,139500.0],["2005-11-14",11.2852,11.3442,11.2013,11.3069,139950.0],["2005-11-15",11.3131,11.3256,10.7009,10.8003,233775.0],["2005-11-16",10.8034,10.9744,10.7599,10.8469,96075.0],["2005-11-17",10.878,11.2261,10.878,11.2261,109125.0],["2005-11-18",11.3504,11.3753,11.2013,11.2727,302850.0],["2005-11-21",11.2727,11.394,11.1329,11.3442,137700.0],["2005-11-22",11.8881,12.5874,11.8881,12.4165,2075400.0],["2005-11-23",12.3854,12.4631,12.2456,12.3699,412200.0],["2005-11-25",12.4009,12.5284,12.2922,12.3388,297000.0],["2005-11-28",12.3543,12.5284,12.3295,12.4072,668025.0],["2005-11-29",12.4693,12.805,12.4009,12.6434,479700.0],["2005-11-30",12.6496,12.9417,12.6496,12.7894,295875.0],["2005-12-01",12.7895,12.9511,12.7584,12.8516,263700.0],["2005-12-02",12.8982,13.0536,12.8516,12.9946,253575.0],["2005-12-05",13.0226,13.0226,12.7895,12.892,358875.0],["2005-12-06",12.9697,13.1282,12.9138,13.035,270450.0],["2005-12-07",13.0785,13.1251,12.9946,13.1127,380700.0],["2005-12-08",13.1469,13.697,13.1469,13.5975,952650.0],["2005-12-09",13.5727,13.7219,13.4546,13.5882,294975.0],["2005-12-12",13.6504,13.7219,13.4639,13.5136,393975.0],["2005-12-13",13.5136,13.5198,13.3427,13.3831,406800.0],["2005-12-14",13.4017,13.5105,13.3551,13.3986,306675.0],["2005-12-15",13.4266,13.582,13.1904,13.5478,347625.0],["2005-12-16",13.6255,13.756,13.582,13.6752,528300.0],["2005-12-19",13.7064,13.7064,13.2485,13.3326,130050.0],["2005-12-20",13.3949,13.5351,13.2422,13.4104,120375.0],["2005-12-21",13.4727,13.5974,13.3544,13.479,252000.0],["2005-12-22",13.479,13.5101,13.4073,13.4572,119925.0],["2005-12-23",13.4665,13.5506,13.4291,13.5132,148050.0],["2005-12-27",13.5257,13.5351,13.1706,13.1986,206550.0],["2005-12-28",13.2391,13.4509,13.1457,13.426,154575.0],["2005-12-29",13.3949,13.5008,13.289,13.4478,104400.0],["2005-12-30",13.3544,13.3731,13.1519,13.2173,177300.0],["2006-01-03",13.3575,13.3606,12.9775,13.1924,389700.0],["2006-01-04",13.1924,13.2454,13.0896,13.1488,477900.0],["2006-01-05",13.1363,13.2578,13.1052,13.2235,273600.0],["2006-01-06",13.2235,13.2858,13.1083,13.1145,402525.0],["2006-01-09",13.1145,13.2267,13.1145,13.1768,717975.0],["2006-01-10",13.1457,13.4541,13.0834,13.3544,350100.0],["2006-01-11",13.3637,13.5195,13.3014,13.4727,504000.0],["2006-01-12",13.4728,13.7438,13.4728,13.697,423225.0],["2006-01-13",13.7375,13.7843,13.5444,13.5444,358200.0],["2006-01-17",13.5444,13.616,13.3606,13.4946,308700.0],["2006-01-18",13.426,13.6129,13.426,13.5351,365400.0],["2006-01-19",13.5506,13.6472,13.479,13.6067,246150.0],["2006-01-20",13.6846,13.6846,13.3949,13.507,204525.0],["2006-01-23",13.5382,13.7064,13.4883,13.6285,226125.0],["2006-01-24",13.5974,13.9774,13.5974,13.8248,313650.0],["2006-01-25",13.8715,13.8715,13.6129,13.7126,252450.0],["2006-01-26",13.7593,13.831,13.6347,13.7188,421425.0],["2006-01-27",13.7064,13.912,13.7064,13.7843,303525.0],["2006-01-30",13.7843,13.9556,13.6628,13.7064,482850.0],["2006-01-31",13.6597,14.049,13.6441,14.0241,396900.0],["2006-02-01",14.0646,14.1612,14.0179,14.0335,303975.0],["2006-02-02",14.1051,14.1425,13.8466,14.0085,180225.0],["2006-02-03",13.9867,13.993,13.7843,13.7998,252450.0],["2006-02-06",13.831,13.9774,13.6472,13.9556,384975.0],["2006-02-07",13.9089,14.0272,13.8154,13.8839,342000.0],["2006-02-08",13.9151,14.1051,13.8621,14.0148,173700.0],["2006-02-09",14.049,14.1113,13.8933,13.9089,272475.0],["2006-02-10",13.8621,13.9338,13.5662,13.8746,311400.0],["2006-02-13",13.8434,14.5163,13.8123,14.5163,605475.0],["2006-02-14",14.5007,14.6409,14.4073,14.5911,315225.0],["2006-02-15",14.6347,14.7001,14.5381,14.6098,295200.0],["2006-02-16",14.7967,14.9057,14.563,14.6721,321075.0],["2006-02-17",14.3761,14.7811,14.3761,14.6939,147600.0],["2006-02-21",14.7188,14.8247,14.5661,14.6783,191925.0],["2006-02-22",14.7032,14.9836,14.6783,14.8122,233325.0],["2006-02-23",14.7967,14.9306,14.7188,14.7593,204750.0],["2006-02-24",14.7188,14.7967,14.4633,14.7967,363825.0],["2006-02-27",14.7811,15.0833,14.7811,14.9213,224100.0],["2006-02-28",14.9088,14.9088,14.778,14.859,225000.0],["2006-03-01",14.8745,14.8808,14.7593,14.8559,271350.0],["2006-03-02",15.2328,15.2328,14.4883,14.8372,681300.0],["2006-03-03",14.8278,14.9711,14.6752,14.7344,917550.0],["2006-03-06",14.7188,15.1954,14.7188,15.1051,886950.0],["2006-03-07",15.0272,15.1642,14.9524,14.996,839250.0],["2006-03-08",14.9493,15.2484,14.9057,15.2079,815400.0],["2006-03-09",15.239,15.3667,15.1237,15.2764,794925.0],["2006-03-10",15.2857,15.6377,15.1705,15.6222,519750.0],["2006-03-13",15.8246,15.915,15.6222,15.834,581175.0],["2006-03-14",15.834,16.1081,15.8278,16.0676,1008450.0],["2006-03-15",16.0988,16.2955,15.899,16.2206,611325.0],["2006-03-16",16.2269,16.2612,16.0177,16.0583,840375.0],["2006-03-17",16.0177,16.0614,15.7866,15.8116,849150.0],["2006-03-20",15.8428,16.2987,15.7366,16.2487,958050.0],["2006-03-21",16.2175,16.5453,16.0177,16.0926,421200.0],["2006-03-22",16.0926,16.6921,15.9365,16.6109,515025.0],["2006-03-23",16.689,16.8232,16.5953,16.7951,326925.0],["2006-03-24",16.767,16.767,16.0832,16.4236,544050.0],["2006-03-27",16.4236,16.7046,16.3923,16.6827,215775.0],["2006-03-28",16.6671,16.6827,16.2831,16.358,245925.0],["2006-03-29",16.6546,16.6546,16.3299,16.4923,250650.0],["2006-03-30",16.4923,16.5172,16.1925,16.3455,303075.0],["2006-03-31",16.3299,16.4329,16.2612,16.3861,330300.0],["2006-04-03",16.4173,16.4236,16.155,16.3361,522675.0],["2006-04-04",16.2425,16.6359,16.1582,16.486,465150.0],["2006-04-05",16.4954,16.8607,16.4439,16.5516,571050.0],["2006-04-06",16.5328,16.8513,16.4673,16.7811,272700.0],["2006-04-07",17.0153,18.0363,17.0012,17.9192,974700.0],["2006-04-10",18.0831,18.7341,17.7271,17.7974,934350.0],["2006-04-11",17.5632,17.5632,17.0012,17.2073,864150.0],["2006-04-12",17.0949,17.5164,17.048,17.3525,365400.0],["2006-04-13",17.3993,17.5866,17.2401,17.2822,291000.0],["2006-04-17",17.2822,17.7459,17.2822,17.5539,400200.0],["2006-04-18",17.6101,17.8302,17.5023,17.7037,268650.0],["2006-04-19",17.6101,18.2002,17.6101,18.1721,381600.0],["2006-04-20",18.1721,18.3407,17.9847,18.0644,309450.0],["2006-04-21",18.0831,18.5514,18.0597,18.1908,309000.0],["2006-04-24",18.2423,18.2423,17.8817,17.9379,283650.0],["2006-04-25",17.8677,17.9473,17.6147,17.7974,279150.0],["2006-04-26",17.8115,17.966,17.7225,17.8396,397500.0],["2006-04-27",17.774,17.9379,17.6194,17.6803,275550.0],["2006-04-28",17.6101,17.9145,17.5866,17.8115,355800.0],["2006-05-01",17.8068,18.0737,17.699,17.7225,236400.0],["2006-05-02",17.685,17.863,17.2354,17.863,908700.0],["2006-05-03",17.863,18.2658,17.6569,18.2189,240300.0],["2006-05-04",18.2657,18.4625,18.1018,18.4063,315150.0],["2006-05-05",18.5234,18.617,18.1955,18.1955,253950.0],["2006-05-08",18.1955,18.5046,18.1487,18.4344,283500.0],["2006-05-09",18.3407,18.706,18.336,18.5374,360450.0],["2006-05-10",18.5046,18.9683,18.4578,18.7528,412650.0],["2006-05-11",18.7341,18.8137,18.0971,18.0971,279000.0],["2006-05-12",17.6569,18.1018,17.6054,17.8068,209700.0],["2006-05-15",17.9473,17.9707,17.4508,17.7271,244800.0],["2006-05-16",17.6803,17.9051,17.5726,17.7646,335550.0],["2006-05-17",17.6335,17.7927,17.3712,17.596,270150.0],["2006-05-18",17.6101,17.8302,17.4461,17.4742,366000.0],["2006-05-19",17.3712,17.4649,17.0621,17.2916,487200.0],["2006-05-22",17.2213,17.9145,16.767,17.6616,419700.0],["2006-05-23",17.7787,17.9847,17.2494,17.2728,618000.0],["2006-05-24",17.315,17.8442,17.048,17.6991,511650.0],["2006-05-25",18.3594,18.5468,17.8536,18.0409,606300.0],["2006-05-26",18.1018,18.1112,17.2354,17.3665,549900.0],["2006-05-30",16.9778,17.0621,16.4954,16.5188,608700.0],["2006-05-31",16.5656,16.7811,16.2284,16.4767,802800.0],["2006-06-01",16.5469,16.8841,16.5469,16.7904,652500.0],["2006-06-02",16.8841,17.0434,16.5844,16.7717,326400.0],["2006-06-05",16.678,16.7389,16.2565,16.3642,364500.0],["2006-06-06",16.4158,16.5937,15.9755,16.2003,490950.0],["2006-06-07",16.1769,16.5328,16.1113,16.1722,489300.0],["2006-06-08",16.0785,16.2752,15.7366,15.9006,484350.0],["2006-06-09",15.9474,16.0177,15.5915,15.7835,299850.0],["2006-06-12",15.7601,15.8022,15.2168,15.2308,364200.0],["2006-06-13",15.2215,15.5868,15.0856,15.1606,443100.0],["2006-06-14",15.447,15.7146,15.2169,15.5784,631800.0],["2006-06-15",15.7991,16.4752,15.7569,16.2592,608100.0],["2006-06-16",16.2451,16.5738,15.9494,16.1137,850800.0],["2006-06-19",16.1137,16.1137,15.7334,15.7991,317700.0],["2006-06-20",15.8038,16.0386,15.7193,15.7287,279600.0],["2006-06-21",15.785,16.1325,15.6817,16.001,448800.0],["2006-06-22",16.0104,16.2498,15.7944,15.8836,292200.0],["2006-06-23",15.7944,15.8226,15.5737,15.6442,283950.0],["2006-06-26",15.7615,16.1043,15.7615,16.0339,362100.0],["2006-06-27",16.0386,16.1841,15.4705,15.508,402000.0],["2006-06-28",15.6066,15.6723,15.3812,15.5456,316050.0],["2006-06-29",15.6019,16.1043,15.5456,16.0198,298500.0],["2006-06-30",16.0949,16.1278,15.8461,16.001,353100.0],["2006-07-03",15.8836,15.9916,15.7709,15.9916,94950.0],["2006-07-05",15.8742,15.8742,15.3343,15.4939,378300.0],["2006-07-06",15.5174,15.785,15.4658,15.5878,234750.0],["2006-07-07",15.4939,15.5409,15.062,15.1183,145800.0],["2006-07-10",15.1747,15.4376,15.1136,15.2874,179250.0],["2006-07-11",15.2263,15.2686,14.8366,15.2686,233550.0],["2006-07-12",15.2216,15.2826,14.8413,14.8648,302700.0],["2006-07-13",14.7709,14.7991,14.2732,14.3812,374700.0],["2006-07-14",14.3436,14.5502,14.1511,14.4234,438150.0],["2006-07-17",14.4188,14.5972,14.1699,14.2403,332700.0],["2006-07-18",14.3342,14.7145,14.1981,14.6958,429600.0],["2006-07-19",14.7192,15.4892,14.6676,15.4282,340650.0],["2006-07-20",15.4329,15.6066,14.8178,14.8507,237150.0],["2006-07-21",14.7615,14.7615,14.2967,14.4234,288450.0],["2006-07-24",14.508,15.1887,14.508,15.123,238500.0],["2006-07-25",15.0995,15.5409,14.8929,15.2967,248400.0],["2006-07-26",15.1794,15.2075,14.8836,14.9352,237000.0],["2006-07-27",15.0291,15.1981,14.6112,14.6629,203700.0],["2006-07-28",14.7568,15.292,14.7568,15.2357,201150.0],["2006-07-31",15.1981,15.4188,15.184,15.2028,187800.0],["2006-08-01",15.1183,15.1418,14.5972,14.7897,206100.0],["2006-08-02",14.7897,15.1512,14.6629,15.0244,248550.0],["2006-08-03",14.9305,15.8883,14.8836,15.7193,339300.0],["2006-08-04",15.94,16.2545,15.7287,15.8977,376800.0],["2006-08-07",15.8648,16.0057,15.6817,15.8461,268500.0],["2006-08-08",15.8883,16.1325,15.6113,15.6254,323100.0],["2006-08-09",15.7287,15.8602,15.0995,15.1888,341550.0],["2006-08-10",14.9775,15.6442,14.9681,15.5221,248250.0],["2006-08-11",15.447,15.5315,15.1934,15.4282,161550.0],["2006-08-14",15.5033,15.5878,15.0855,15.0995,248550.0],["2006-08-15",15.3765,15.5925,15.1183,15.4986,207900.0],["2006-08-16",15.5691,15.7334,15.3766,15.6958,133800.0],["2006-08-17",15.6254,15.6817,15.4892,15.5127,217800.0],["2006-08-18",15.6019,15.6489,15.4517,15.5456,109650.0],["2006-08-21",15.5456,15.5644,15.3531,15.4094,123150.0],["2006-08-22",15.2357,15.2967,14.8648,15.1371,263400.0],["2006-08-23",14.9305,15.0714,14.7662,14.9775,503550.0],["2006-08-24",14.9728,14.9916,14.6347,14.8272,428700.0],["2006-08-25",14.9446,15.0714,14.6206,14.7192,132900.0],["2006-08-28",14.7427,14.9869,14.7427,14.8742,450750.0],["2006-08-29",14.9634,15.3343,14.7944,15.3061,460650.0],["2006-08-30",15.5409,15.5409,15.1981,15.292,169500.0],["2006-08-31",15.3296,15.4141,14.9728,15.0009,238650.0],["2006-09-01",15.0761,15.1183,14.7427,14.9258,245700.0],["2006-09-05",14.9117,15.4423,14.8789,15.3859,449550.0],["2006-09-06",15.3061,15.3578,14.8929,14.9258,435450.0],["2006-09-07",14.9258,15.17,14.8131,14.8601,241950.0],["2006-09-08",14.8789,15.2122,14.7709,15.1418,236400.0],["2006-09-11",15.0714,15.4658,14.9634,15.2357,174900.0],["2006-09-12",15.2216,15.8555,15.2169,15.7287,439200.0],["2006-09-13",15.7146,15.9212,15.5737,15.7756,251550.0],["2006-09-14",15.7662,15.7709,15.4939,15.6207,434700.0],["2006-09-15",15.7522,15.785,15.447,15.4704,394500.0],["2006-09-18",15.3766,15.724,15.2592,15.6958,474300.0],["2006-09-19",15.6958,15.7005,15.1875,15.517,353850.0],["2006-09-20",15.597,16.2088,15.597,16.19,386400.0],["2006-09-21",16.1759,16.4724,15.997,16.1523,459600.0],["2006-09-22",16.0959,16.2512,15.9547,16.2465,254250.0],["2006-09-25",16.4159,17.3431,16.03,17.0889,844200.0],["2006-09-26",17.0136,17.0889,16.6747,16.9571,659700.0],["2006-09-27",16.896,17.3478,16.8583,17.1219,449850.0],["2006-09-28",17.1407,17.2725,16.6512,17.1171,402600.0],["2006-09-29",17.1595,17.3431,16.8348,16.8677,280800.0],["2006-10-02",16.896,17.3431,16.8207,16.9995,510900.0],["2006-10-03",16.9901,17.6725,16.943,17.5125,685650.0],["2006-10-04",17.4843,17.8608,17.3807,17.7855,349650.0],["2006-10-05",17.8372,17.8372,17.4137,17.6725,526500.0],["2006-10-06",17.6537,17.6537,17.3525,17.4419,133800.0],["2006-10-09",17.4513,17.7243,17.3148,17.6254,276750.0],["2006-10-10",17.6725,17.6725,17.3383,17.4325,320700.0],["2006-10-11",17.3901,17.5454,17.0183,17.2913,240150.0],["2006-10-12",17.3666,17.5784,17.3384,17.569,177450.0],["2006-10-13",17.6019,17.7337,17.5643,17.6301,338250.0],["2006-10-16",17.6301,17.6819,17.5078,17.6301,172350.0],["2006-10-17",17.7243,17.7243,17.4372,17.6113,305850.0],["2006-10-18",17.729,18.0208,17.5454,17.7949,297000.0],["2006-10-19",17.7949,18.1102,17.649,17.8372,188100.0],["2006-10-20",17.9078,17.9078,17.4184,17.569,131550.0],["2006-10-23",17.5549,17.8843,17.4372,17.7666,117300.0],["2006-10-24",17.7666,18.5714,17.7666,18.4632,574950.0],["2006-10-25",18.5008,18.6891,18.1526,18.3691,469650.0],["2006-10-26",18.4867,18.7173,18.2137,18.7126,257400.0],["2006-10-27",18.6514,18.7785,18.1902,18.2514,184800.0],["2006-10-30",18.1667,18.5903,18.1337,18.5055,156450.0],["2006-10-31",18.5338,18.7362,18.2702,18.3361,374850.0],["2006-11-01",18.3832,18.4161,17.7666,17.8749,309900.0],["2006-11-02",17.7902,18.209,17.7196,18.1196,206250.0],["2006-11-03",18.1478,18.3079,17.8466,17.9784,170250.0],["2006-11-06",18.0302,18.642,18.0302,18.482,267300.0],["2006-11-07",18.4444,18.7785,18.4444,18.642,181200.0],["2006-11-08",18.482,18.6797,18.2608,18.5714,261900.0],["2006-11-09",18.6467,18.6467,18.1055,18.2279,183300.0],["2006-11-10",18.209,18.5997,18.1949,18.5855,86700.0],["2006-11-13",18.5997,18.6985,18.3408,18.5102,156450.0],["2006-11-14",18.5808,19.0374,18.5008,19.0374,442950.0],["2006-11-15",19.108,19.7433,19.0891,19.3433,335850.0],["2006-11-16",19.4374,19.4798,18.9621,18.9997,187950.0],["2006-11-17",18.995,19.0138,18.4679,18.6797,388650.0],["2006-11-20",18.6138,18.6656,18.2749,18.6138,271050.0],["2006-11-21",21.4847,22.1954,20.5999,21.5412,1609800.0],["2006-11-22",21.56,21.5929,20.9905,21.527,508800.0],["2006-11-24",21.4847,21.9883,21.48,21.8659,195000.0],["2006-11-27",21.8988,22.0212,21.287,21.3058,841350.0],["2006-11-28",21.3011,21.8141,21.0046,21.6447,812400.0],["2006-11-29",21.8377,22.2283,21.7341,21.9789,601800.0],["2006-11-30",21.9694,22.4871,21.8988,22.3271,732300.0],["2006-12-01",22.0589,22.0824,21.014,21.3294,648450.0],["2006-12-04",21.447,22.5483,21.447,22.506,577050.0],["2006-12-05",22.5907,23.3908,22.5907,23.1507,747450.0],["2006-12-06",23.0331,23.6026,22.8637,23.0566,793050.0],["2006-12-07",23.0566,23.0613,22.426,22.426,413850.0],["2006-12-08",22.4118,22.6377,22.04,22.4401,600450.0],["2006-12-11",22.5907,23.2919,22.5766,22.9672,504150.0],["2006-12-12",22.9672,23.2496,22.826,23.0613,478050.0],["2006-12-13",23.1366,23.4567,23.1178,23.3437,318600.0],["2006-12-14",23.4849,24.0026,23.3531,23.5696,381150.0],["2006-12-15",23.9038,23.9791,23.5837,23.5931,641700.0],["2006-12-18",23.5931,23.9132,23.226,23.3437,370350.0],["2006-12-19",23.3343,23.4286,22.9383,23.2636,361350.0],["2006-12-20",23.3814,23.3814,22.91,23.1693,478650.0],["2006-12-21",23.1929,23.2919,22.6036,22.7309,320400.0],["2006-12-22",22.7309,22.8157,22.3396,22.5612,304800.0],["2006-12-26",22.5565,23.0326,22.5565,22.9807,253350.0],["2006-12-27",23.0514,23.2259,22.8676,23.009,201600.0],["2006-12-28",23.0279,23.1929,22.8959,22.8959,230100.0],["2006-12-29",22.778,22.8959,22.4716,22.5046,263700.0],["2007-01-03",22.745,23.0986,22.613,23.0279,750000.0],["2007-01-04",22.91,23.2824,22.5329,23.1834,423300.0],["2007-01-05",22.9195,23.141,22.6083,22.7215,434550.0],["2007-01-08",22.6743,23.2777,22.6508,23.0514,418200.0],["2007-01-09",22.9901,23.3484,22.646,23.273,363600.0],["2007-01-10",23.1551,23.4757,23.0137,23.405,283350.0],["2007-01-11",23.3908,24.3949,23.3861,24.2912,482100.0],["2007-01-12",25.7714,25.7714,23.735,24.1734,348300.0],["2007-01-16",24.3242,24.3572,23.834,24.1309,424800.0],["2007-01-17",24.0131,24.5081,23.9518,24.1828,311700.0],["2007-01-18",24.2299,24.4044,23.8764,24.2535,446400.0],["2007-01-19",24.2818,24.7108,24.2299,24.6401,320550.0],["2007-01-22",24.5835,24.6401,23.5841,23.6737,415050.0],["2007-01-23",23.6643,24.2865,23.4616,23.9754,415350.0],["2007-01-24",24.0649,24.4939,24.0178,24.4279,229950.0],["2007-01-25",24.4279,24.4279,23.6077,23.6831,316800.0],["2007-01-26",23.7538,23.8057,23.2966,23.6878,299250.0],["2007-01-29",23.9518,24.5646,23.6878,24.1592,419550.0],["2007-01-30",24.1545,24.3384,23.999,24.2299,300300.0],["2007-01-31",24.1592,25.8516,24.0932,25.6206,692100.0],["2007-02-01",25.7384,25.7667,25.0313,25.5027,482550.0],["2007-02-02",25.5499,25.6159,25.2953,25.4886,258150.0],["2007-02-05",25.5027,25.6253,25.2953,25.4367,344100.0],["2007-02-06",25.5546,25.8233,25.4461,25.696,709200.0],["2007-02-07",25.696,26.4974,25.5499,26.1627,431100.0],["2007-02-08",26.1344,26.3324,25.894,26.3324,279600.0],["2007-02-09",26.3277,26.6435,26.2947,26.4408,496500.0],["2007-02-12",26.4927,26.4927,25.828,26.0684,470850.0],["2007-02-13",26.0307,26.092,25.7856,25.9176,568200.0],["2007-02-14",25.9176,25.927,25.5593,25.5876,547050.0],["2007-02-15",25.5923,25.7903,25.465,25.6347,439950.0],["2007-02-16",25.6206,25.6206,25.1822,25.4414,661500.0],["2007-02-20",25.3472,26.0024,25.2764,25.9411,460350.0],["2007-02-21",25.927,26.0873,25.4556,25.7384,564300.0],["2007-02-22",25.8563,25.9883,25.5593,25.894,571950.0],["2007-02-23",25.8091,26.0495,25.4697,25.8893,510600.0],["2007-02-26",25.9317,25.9458,25.3754,25.4933,355050.0],["2007-02-27",24.6872,25.3519,24.1592,24.4562,604500.0],["2007-02-28",24.3101,24.4609,23.8717,24.1828,486450.0],["2007-03-01",23.6171,24.3808,22.5848,24.1121,571650.0],["2007-03-02",23.9518,24.0367,23.1929,23.2636,470550.0],["2007-03-05",22.9807,23.5464,22.7167,22.7167,589050.0],["2007-03-06",23.0043,24.2205,23.0043,23.9047,702450.0],["2007-03-07",23.9754,24.3242,23.6077,23.8057,876150.0],["2007-03-08",25.3189,25.5734,24.2771,24.3478,1174350.0],["2007-03-09",24.4421,24.5128,23.5558,24.0272,864450.0],["2007-03-12",23.9801,24.0602,22.4433,22.481,1463400.0],["2007-03-13",22.6508,22.6602,21.5713,21.6561,1146600.0],["2007-03-14",21.5665,21.9531,21.1658,21.5807,1309050.0],["2007-03-15",21.5783,21.876,21.4602,21.5972,461850.0],["2007-03-16",21.5925,21.7862,21.2617,21.4885,795450.0],["2007-03-19",21.4744,21.7579,20.6239,20.8365,1173300.0],["2007-03-20",20.8365,21.224,20.6522,21.1484,932700.0],["2007-03-21",21.1673,21.2381,20.7609,21.0113,813150.0],["2007-03-22",20.6948,21.0255,20.6948,20.7893,557250.0],["2007-03-23",20.7893,21.1058,20.6192,21.0019,405150.0],["2007-03-26",20.9216,21.0539,20.7231,20.8649,300150.0],["2007-03-27",20.6995,20.7704,20.2695,20.2979,437700.0],["2007-03-28",20.2601,20.4207,19.9577,20.1703,757050.0],["2007-03-29",20.3451,20.3688,19.6506,19.8915,520800.0],["2007-03-30",19.9152,20.2932,19.7876,19.8443,793800.0],["2007-04-02",19.8065,20.5672,19.7876,20.416,1353900.0],["2007-04-03",20.4467,21.0137,20.3688,20.7727,716100.0],["2007-04-04",20.4184,20.9145,20.4184,20.6522,686400.0],["2007-04-05",20.631,20.7727,20.553,20.6735,654600.0],["2007-04-09",20.7727,21.0562,20.6239,20.9712,441100.0],["2007-04-10",20.8719,21.0917,20.6735,20.8436,562800.0],["2007-04-11",20.8223,20.8932,20.3262,20.5034,360700.0],["2007-04-12",20.4396,20.4396,20.0073,20.2695,477800.0],["2007-04-13",20.2128,20.4042,20.1207,20.3121,399500.0],["2007-04-16",20.4113,20.5176,20.227,20.4325,381400.0],["2007-04-17",20.4821,20.7373,20.3546,20.5459,340200.0],["2007-04-18",20.5034,20.5814,20.0924,20.0994,438100.0],["2007-04-19",20.0357,20.2695,19.9223,20.0569,558500.0],["2007-04-20",20.4255,20.7019,20.3475,20.6381,444400.0],["2007-04-23",20.9499,21.1625,20.4325,20.5884,435000.0],["2007-04-24",20.5672,20.6381,19.738,20.0002,515700.0],["2007-04-25",20.142,20.5814,20.1136,20.3829,446000.0],["2007-04-26",20.3829,20.39,19.8089,19.901,385000.0],["2007-04-27",19.8443,19.8868,19.3198,19.4545,476100.0],["2007-04-30",20.0711,20.0853,19.1072,19.1214,484600.0],["2007-05-01",19.0789,19.1214,18.7529,18.9584,438300.0],["2007-05-02",19.3128,19.7734,19.1356,19.7167,686600.0],["2007-05-03",19.8443,20.5247,19.7238,19.9577,1329900.0],["2007-05-04",19.9648,20.0356,19.4899,19.823,617200.0],["2007-05-07",19.7734,19.8514,19.5466,19.5962,508300.0],["2007-05-08",19.4191,19.8726,19.3269,19.8443,520600.0],["2007-05-09",19.7522,20.0357,19.6671,19.9931,408400.0],["2007-05-10",19.8159,19.8159,18.8308,18.9797,532800.0],["2007-05-11",19.0434,19.3482,18.8875,19.2773,368900.0],["2007-05-14",19.2986,19.4332,19.1356,19.2844,597800.0],["2007-05-15",19.3057,19.3482,18.7387,18.767,299900.0],["2007-05-16",18.8521,18.93,18.5899,18.7812,362000.0],["2007-05-17",18.767,18.923,18.6111,18.7316,280300.0],["2007-05-18",18.7529,18.8592,18.441,18.8096,513600.0],["2007-05-21",18.7387,18.8946,18.5473,18.6324,802400.0],["2007-05-22",18.6395,19.4262,18.5757,19.3128,790300.0],["2007-05-23",19.3836,19.6813,19.2844,19.4191,872100.0],["2007-05-24",21.9705,23.3879,21.2617,22.7855,2403200.0],["2007-05-25",22.4666,22.5729,19.3907,19.6742,2917800.0],["2007-05-29",19.8159,20.4892,19.6742,20.2908,1159700.0],["2007-05-30",20.1987,20.3687,19.9152,20.1845,771300.0],["2007-05-31",19.8018,21.4035,19.8018,21.0066,836300.0],["2007-06-01",21.1271,21.4744,20.9712,21.2051,884800.0],["2007-06-04",21.0775,21.0775,20.553,20.716,624300.0],["2007-06-05",20.5885,20.716,20.1916,20.4822,413700.0],["2007-06-06",20.305,20.3404,19.7026,19.9081,447500.0],["2007-06-07",19.9081,19.9152,19.1852,19.2773,519300.0],["2007-06-08",19.2419,19.3624,19.0293,19.3482,422300.0],["2007-06-11",19.2419,19.3127,18.6395,19.008,476000.0],["2007-06-12",18.9797,19.0293,18.4056,18.441,424100.0],["2007-06-13",18.4835,18.5757,18.1788,18.4835,456600.0],["2007-06-14",18.5902,18.7394,18.2988,18.4267,324500.0],["2007-06-15",18.7607,18.8318,18.1567,18.1993,673500.0],["2007-06-18",18.4764,18.5475,18.178,18.4978,585400.0],["2007-06-19",18.5049,18.6186,18.0643,18.5901,456600.0],["2007-06-20",18.7252,18.9739,18.0856,18.1282,533300.0],["2007-06-21",18.1353,18.1353,17.7161,17.8298,789000.0],["2007-06-22",17.7658,18.1069,17.4816,17.5171,642900.0],["2007-06-25",17.5881,17.8155,17.2115,17.3465,734100.0],["2007-06-26",17.4673,17.7374,17.1973,17.247,944000.0],["2007-06-27",17.8795,17.8795,17.0552,17.2755,1141400.0],["2007-06-28",17.1973,17.8084,17.176,17.6379,677900.0],["2007-06-29",17.6947,17.9079,17.2186,17.2826,529200.0],["2007-07-02",17.4105,17.5668,17.2755,17.5668,353300.0],["2007-07-03",17.6237,18.0287,17.5384,17.9577,380200.0],["2007-07-05",17.9079,17.9079,17.5242,17.7445,412600.0],["2007-07-06",17.8298,17.9008,17.6521,17.8653,367800.0],["2007-07-09",17.7729,17.9719,17.6876,17.9719,757100.0],["2007-07-10",17.8013,17.9008,17.645,17.7303,989100.0],["2007-07-11",17.6805,17.8298,17.6024,17.8013,562200.0],["2007-07-12",18.0358,18.377,17.6663,17.9932,670900.0],["2007-07-13",17.8795,18.178,17.6805,17.9932,479700.0],["2007-07-16",18.0003,18.0003,17.7445,17.7729,707600.0],["2007-07-17",17.7445,18.0501,17.6521,18.0074,626400.0],["2007-07-18",17.8653,17.8653,17.3039,17.5881,695500.0],["2007-07-19",17.6308,17.7019,17.4389,17.6379,379500.0],["2007-07-20",17.5313,17.6521,17.2257,17.4034,730500.0],["2007-07-23",17.3181,17.4744,17.1262,17.1618,729800.0],["2007-07-24",17.0481,17.0907,16.5648,16.6217,651000.0],["2007-07-25",16.7141,16.7141,15.9608,16.2664,699000.0],["2007-07-26",16.0674,16.0674,15.1294,15.4278,950800.0],["2007-07-27",15.3781,15.6055,15.1151,15.2217,910300.0],["2007-07-30",15.2146,15.5486,14.6461,15.4918,578800.0],["2007-07-31",15.7121,15.7405,14.8664,14.8806,526000.0],["2007-08-01",14.9801,14.9801,14.4543,14.902,693200.0],["2007-08-02",14.9517,15.2217,14.8096,15.1009,637300.0],["2007-08-03",15.0654,15.0725,14.1558,14.2055,1022600.0],["2007-08-06",14.8096,14.8096,13.9852,14.5893,770600.0],["2007-08-07",14.44,14.44,13.9568,14.2624,775000.0],["2007-08-08",14.8735,14.9233,14.2837,14.5751,1679700.0],["2007-08-09",14.2127,14.2908,13.6015,13.8644,1733300.0],["2007-08-10",13.6441,15.7476,13.168,15.0512,1197600.0],["2007-08-13",15.7618,16.2095,14.7669,14.8522,815100.0],["2007-08-14",14.9588,15.0583,13.6441,13.9568,917100.0],["2007-08-15",13.9995,14.5395,13.6655,13.7081,724000.0],["2007-08-16",13.637,14.5608,13.5589,14.44,697900.0],["2007-08-17",14.3406,15.705,14.3406,15.0015,634600.0],["2007-08-20",15.037,15.5131,14.8096,15.0796,456200.0],["2007-08-21",15.1507,15.5415,14.9943,15.3141,457100.0],["2007-08-22",15.5202,15.6908,15.2502,15.4989,375500.0],["2007-08-23",15.5984,15.975,15.2999,15.9466,494100.0],["2007-08-24",15.9182,16.3232,15.8116,16.2806,454500.0],["2007-08-27",16.2806,16.4796,15.8684,15.9395,378400.0],["2007-08-28",15.8116,15.84,15.1862,15.3354,512100.0],["2007-08-29",15.8826,16.2735,15.3426,15.84,949400.0],["2007-08-30",15.6979,15.8116,15.3568,15.6268,503500.0],["2007-08-31",15.9537,16.3445,15.6766,16.2308,466900.0],["2007-09-04",16.1527,16.3445,15.9253,15.9395,316100.0],["2007-09-05",15.8471,15.8613,15.6481,15.7689,472100.0],["2007-09-06",15.7902,16.0177,15.2999,15.3497,431500.0],["2007-09-07",15.1436,15.2857,14.2553,14.703,785400.0],["2007-09-10",14.7669,14.7883,14.0137,14.0705,536400.0],["2007-09-11",14.1274,14.3548,13.9639,14.2055,703400.0],["2007-09-12",14.0563,14.305,13.9355,13.9995,280500.0],["2007-09-13",14.0421,14.4045,13.7721,14.234,370500.0],["2007-09-14",14.0918,14.3335,13.8076,14.2695,483300.0],["2007-09-17",14.234,14.234,13.8929,13.9,367400.0],["2007-09-18",14.0066,14.973,13.9355,14.9233,1009400.0],["2007-09-19",15.1514,16.1853,15.1514,16.1497,1187400.0],["2007-09-20",16.2138,16.2709,15.3796,15.5293,906300.0],["2007-09-21",15.6006,15.8359,15.2227,15.3796,796500.0],["2007-09-24",15.3226,15.6006,14.745,14.8448,466700.0],["2007-09-25",14.7735,14.7735,13.975,14.1033,670400.0],["2007-09-26",14.2245,14.7522,14.2031,14.4955,404800.0],["2007-09-27",14.5311,14.5668,13.8823,14.0035,730800.0],["2007-09-28",14.0463,14.303,13.8324,13.8324,399800.0],["2007-10-01",13.8324,14.4099,13.8324,14.3814,499500.0],["2007-10-02",14.4313,14.6024,14.1247,14.4812,346700.0],["2007-10-03",14.4527,14.8805,14.303,14.852,508400.0],["2007-10-04",14.909,14.909,14.4812,14.8734,473900.0],["2007-10-05",14.9732,16.1497,14.9732,15.9714,743800.0],["2007-10-08",15.9999,16.007,15.2156,15.2156,699400.0],["2007-10-09",15.2299,15.3226,14.9518,15.13,751600.0],["2007-10-10",15.1158,15.2513,14.4883,14.6523,524200.0],["2007-10-11",15.0445,15.8288,14.6238,14.8377,505100.0],["2007-10-12",14.8876,14.9161,14.5097,14.6024,352600.0],["2007-10-15",14.581,14.6238,14.2317,14.3885,391300.0],["2007-10-16",14.3386,14.6808,14.2744,14.3457,408500.0],["2007-10-17",14.5026,14.8021,14.0962,14.4384,387000.0],["2007-10-18",14.36,14.6666,14.0962,14.3671,412800.0],["2007-10-19",14.3315,14.3315,13.7325,13.8181,613200.0],["2007-10-22",13.7967,14.6309,13.5614,14.5383,471800.0],["2007-10-23",14.6523,14.688,14.0605,14.3743,316200.0],["2007-10-24",14.253,14.3671,13.8039,14.2174,329200.0],["2007-10-25",14.2388,14.581,13.8181,14.0178,343700.0],["2007-10-26",14.1105,14.581,13.868,14.467,377700.0],["2007-10-29",14.5169,14.524,14.1033,14.2673,323600.0],["2007-10-30",14.2602,14.7236,14.1889,14.6595,281600.0],["2007-10-31",14.7236,14.7593,14.2958,14.5454,540100.0],["2007-11-01",14.1817,14.2031,13.483,13.5543,845100.0],["2007-11-02",13.6969,14.1105,12.8983,13.155,505000.0],["2007-11-05",13.0267,13.0267,12.4064,12.5703,801100.0],["2007-11-06",12.549,12.6559,12.1283,12.5917,450600.0],["2007-11-07",12.5062,12.5062,12.0712,12.1212,1037600.0],["2007-11-08",12.2566,12.5276,11.7219,12.4777,603500.0],["2007-11-09",12.3065,12.442,12.0285,12.114,462700.0],["2007-11-12",12.1283,12.5276,11.9714,12.057,606700.0],["2007-11-13",12.3279,13.2762,12.1283,13.0409,921000.0],["2007-11-14",13.0481,13.1835,12.9055,12.9482,727000.0],["2007-11-15",12.7557,12.934,12.3422,12.4563,652100.0],["2007-11-16",12.4848,12.4848,11.508,11.7361,972200.0],["2007-11-19",11.5864,11.6577,11.1942,11.4794,540400.0],["2007-11-20",11.4295,11.786,11.2299,11.6007,614200.0],["2007-11-21",11.5507,11.9857,11.4081,11.5721,277900.0],["2007-11-23",11.7219,12.1212,11.6648,11.9714,152800.0],["2007-11-26",12.2923,12.2923,11.0588,11.0944,552800.0],["2007-11-27",11.2014,11.6648,11.1729,11.5935,563300.0],["2007-11-28",11.1657,11.8146,10.9803,11.6933,1303300.0],["2007-11-29",11.6434,11.786,11.3511,11.6791,878900.0],["2007-11-30",11.8431,12.6416,11.8217,12.0998,1094300.0],["2007-12-03",12.1212,12.5561,11.7932,12.2638,899800.0],["2007-12-04",12.1782,12.2495,11.7005,11.7789,562000.0],["2007-12-05",12.1283,12.549,11.9572,12.549,757200.0],["2007-12-06",12.4705,12.6916,12.114,12.6559,706800.0],["2007-12-07",12.6416,12.9197,12.5276,12.7557,482900.0],["2007-12-10",12.7486,13.0481,12.606,12.9554,372600.0],["2007-12-11",12.8627,13.2548,12.2067,12.3137,620100.0],["2007-12-12",12.7415,12.7557,11.893,12.1711,721100.0],["2007-12-13",12.0926,12.2138,11.8859,12.0998,389400.0],["2007-12-14",11.9429,12.0427,11.7219,11.7219,509500.0],["2007-12-17",11.7005,11.9286,11.4581,11.6078,438900.0],["2007-12-18",11.7796,12.0661,11.307,12.0518,697200.0],["2007-12-19",11.93,12.152,11.794,12.016,470800.0],["2007-12-20",12.1162,12.2451,11.5075,11.8656,711200.0],["2007-12-21",12.0303,12.2809,11.9085,12.1807,847700.0],["2007-12-24",12.2308,12.5673,12.1878,12.3883,161000.0],["2007-12-26",12.3096,12.3597,11.6364,11.7009,637100.0],["2007-12-27",11.6937,11.7725,11.3214,11.3858,585500.0],["2007-12-28",11.3786,11.5935,10.8702,11.0564,986600.0],["2007-12-31",11.0278,11.0421,10.7485,10.8631,936400.0],["2008-01-02",10.8201,10.9848,10.1112,10.1398,1135800.0],["2008-01-03",10.2043,10.2687,9.5097,9.5383,998600.0],["2008-01-04",9.3951,9.4524,8.5716,8.7506,1242200.0],["2008-01-07",8.7721,9.1444,8.5143,8.901,1143900.0],["2008-01-08",8.9797,9.3808,8.5286,8.5286,790400.0],["2008-01-09",8.7434,9.4452,8.6861,9.4237,968200.0],["2008-01-10",9.2447,10.0539,9.1373,9.8534,1026400.0],["2008-01-11",9.8176,10.1326,9.524,9.6529,756500.0],["2008-01-14",9.8247,10.0038,9.524,9.8749,482100.0],["2008-01-15",9.66,9.6672,9.2017,9.6242,475500.0],["2008-01-16",9.5741,10.0539,9.5669,9.8677,570500.0],["2008-01-17",9.8677,10.0252,9.4738,9.9679,613800.0],["2008-01-18",9.9107,10.7127,9.6672,9.746,1032900.0],["2008-01-22",9.345,10.5766,9.345,10.1112,1035000.0],["2008-01-23",9.8677,11.0564,9.6242,11.0134,815000.0],["2008-01-24",11.0134,11.486,10.369,10.6769,853700.0],["2008-01-25",10.8487,10.9203,9.6815,9.8247,823900.0],["2008-01-28",9.8247,10.9275,9.6529,10.9203,670800.0],["2008-01-29",10.992,11.1996,10.6984,11.171,796900.0],["2008-01-30",11.0779,11.7653,10.9203,11.2354,696900.0],["2008-01-31",11.0707,12.3883,10.992,12.3096,831200.0],["2008-02-01",12.2881,12.4026,11.6364,12.374,638700.0],["2008-02-04",12.3668,12.4313,11.4288,11.4717,622200.0],["2008-02-05",11.1495,11.8083,10.9848,11.2354,559400.0],["2008-02-06",11.2927,11.6221,10.8201,10.8702,372700.0],["2008-02-07",10.8273,11.7653,10.7556,11.4789,514600.0],["2008-02-08",11.4359,11.6722,11.1638,11.4646,577900.0],["2008-02-11",11.5147,11.7367,11.0564,11.4216,526500.0],["2008-02-12",11.4932,11.8942,11.4073,11.6293,299700.0],["2008-02-13",11.794,12.553,11.6149,12.2236,791600.0],["2008-02-14",12.2236,12.2666,11.2569,11.35,546000.0],["2008-02-15",11.2855,11.4144,10.8487,11.3357,360500.0],["2008-02-19",11.5075,11.5505,10.8774,11.0707,252300.0],["2008-02-20",11.0134,11.8441,10.9418,11.4574,562600.0],["2008-02-21",11.5648,11.8656,11.0421,11.1137,455600.0],["2008-02-22",11.128,11.4574,11.0564,11.4288,383400.0],["2008-02-25",11.4502,11.6221,11.2139,11.6078,616100.0],["2008-02-26",11.5147,12.0732,11.3428,11.6221,611300.0],["2008-02-27",11.529,12.0016,11.4073,11.5935,529900.0],["2008-02-28",11.4144,11.4574,10.8272,11.0134,531300.0],["2008-02-29",10.7055,10.992,10.4262,10.5122,510100.0],["2008-03-03",10.5408,11.0349,10.369,10.8702,541900.0],["2008-03-04",10.7055,10.9991,10.4764,10.7771,486800.0],["2008-03-05",10.5265,11.4431,10.326,10.6554,1081200.0],["2008-03-06",10.3332,10.4048,9.5311,9.6672,953400.0],["2008-03-07",9.5741,9.9894,9.2877,9.5741,885600.0],["2008-03-10",9.5741,9.6958,9.2662,9.3091,610300.0],["2008-03-11",9.5884,10.1541,9.5311,9.703,1625100.0],["2008-03-12",9.7746,9.9035,9.0943,9.1158,1126300.0],["2008-03-13",8.9941,9.4882,8.6432,9.3664,1196200.0],["2008-03-14",9.3235,9.5455,8.8437,9.0514,808400.0],["2008-03-17",8.7792,9.2089,8.5143,8.9654,675600.0],["2008-03-18",9.3831,9.808,9.2175,9.7575,665800.0],["2008-03-19",9.9304,10.204,9.4767,9.5127,565800.0],["2008-03-20",9.4047,10.4129,9.3759,10.1536,1752700.0],["2008-03-24",10.0672,11.1978,10.0672,10.8017,1352000.0],["2008-03-25",10.8377,11.2338,10.4993,11.1546,984400.0],["2008-03-26",11.025,11.2698,10.8089,11.1546,692300.0],["2008-03-27",11.457,11.5146,11.0249,11.1114,929800.0],["2008-03-28",11.0898,11.205,10.4705,10.7081,808700.0],["2008-03-31",10.6649,11.0249,10.3984,10.8521,909500.0],["2008-04-01",11.0177,11.6947,10.9241,11.673,1065700.0],["2008-04-02",11.4714,12.1771,11.4714,11.7667,914300.0],["2008-04-03",11.637,11.8819,11.5074,11.8171,519800.0],["2008-04-04",11.8675,11.9539,11.5506,11.7811,692000.0],["2008-04-07",11.8819,12.0187,11.6442,11.8099,519900.0],["2008-04-08",11.7019,11.8675,11.565,11.8603,637000.0],["2008-04-09",11.9251,12.0619,11.0682,11.1186,554000.0],["2008-04-10",11.277,11.6947,11.133,11.4138,473600.0],["2008-04-11",11.9107,11.9107,10.7009,10.7801,522300.0],["2008-04-14",10.7801,10.8665,10.3192,10.4201,557600.0],["2008-04-15",10.3768,10.4273,10.096,10.2976,383100.0],["2008-04-16",10.4705,10.9097,10.4273,10.9025,426000.0],["2008-04-17",10.8737,10.9241,10.5785,10.8377,395500.0],["2008-04-18",11.0033,11.4786,10.8593,11.3922,527900.0],["2008-04-21",11.3202,11.3202,10.8881,11.0249,475700.0],["2008-04-22",10.9673,10.9673,10.2184,10.3192,426100.0],["2008-04-23",10.4057,10.5065,9.9808,10.348,431000.0],["2008-04-24",10.4129,10.8593,10.132,10.5713,1089100.0],["2008-04-25",10.6505,11.169,10.2976,11.1618,702600.0],["2008-04-28",11.169,11.9971,11.0538,11.7019,680200.0],["2008-04-29",11.6082,11.8891,11.5002,11.8099,736900.0],["2008-04-30",11.9395,12.5444,11.7811,12.0115,833500.0],["2008-05-01",12.0835,12.7028,12.0043,12.5444,642500.0],["2008-05-02",12.5444,12.71,12.1987,12.2707,590000.0],["2008-05-05",12.2563,12.4796,12.0619,12.2419,390200.0],["2008-05-06",12.2059,12.2995,12.0187,12.0547,548700.0],["2008-05-07",11.9971,12.1555,11.2626,11.277,779600.0],["2008-05-08",11.2986,11.2986,10.6577,10.8449,698400.0],["2008-05-09",10.8017,11.133,10.7297,10.8737,557600.0],["2008-05-12",10.8737,11.5146,10.7297,11.4858,488300.0],["2008-05-13",11.4786,11.8243,11.385,11.6154,549800.0],["2008-05-14",11.6658,12.0043,11.601,11.7667,393500.0],["2008-05-15",11.7019,11.8243,11.3778,11.7955,449500.0],["2008-05-16",11.9035,12.2707,11.3058,11.5938,433500.0],["2008-05-19",11.6154,11.8963,11.1618,11.2698,537800.0],["2008-05-20",11.1618,11.1618,10.7297,10.9889,827700.0],["2008-05-21",10.3408,11.1474,10.1752,10.9961,1762200.0],["2008-05-22",10.9961,11.5434,10.7585,11.5074,1476100.0],["2008-05-23",11.4138,11.457,10.8449,10.8953,508000.0],["2008-05-27",10.9745,11.4858,10.9169,11.4858,536900.0],["2008-05-28",11.6442,11.9323,11.3778,11.6082,622200.0],["2008-05-29",11.6154,12.0907,11.5002,11.9971,734700.0],["2008-05-30",12.0331,12.2924,11.7883,12.1627,743200.0],["2008-06-02",12.0619,12.1051,11.1906,11.6658,646800.0],["2008-06-03",11.8099,12.0547,11.6442,12.0187,563900.0],["2008-06-04",11.9971,12.422,11.637,12.0619,616400.0],["2008-06-05",12.0619,12.674,12.0547,12.3067,625200.0],["2008-06-06",12.0259,12.0691,11.1402,11.1618,707600.0],["2008-06-09",11.3058,11.3706,10.7369,10.8953,479000.0],["2008-06-10",10.7945,11.1978,10.6937,11.0898,628400.0],["2008-06-11",11.0394,11.1834,10.3912,10.4273,790800.0],["2008-06-12",10.6505,11.3778,10.5209,10.6577,723100.0],["2008-06-13",10.8377,11.2986,10.5929,11.2986,551200.0],["2008-06-16",11.0898,11.6298,11.0898,11.493,452300.0],["2008-06-17",11.5578,11.5938,11.1114,11.1978,286200.0],["2008-06-18",11.0893,11.2918,10.5684,10.7276,505200.0],["2008-06-19",10.7131,11.1399,10.6118,11.0169,432000.0],["2008-06-20",10.9374,11.0603,10.431,10.6335,962200.0],["2008-06-23",10.7348,10.7565,10.4165,10.5395,447000.0],["2008-06-24",10.4455,10.771,9.997,10.4093,507700.0],["2008-06-25",10.5323,11.0603,10.2502,10.525,789000.0],["2008-06-26",10.2068,10.3587,9.6787,9.8451,543800.0],["2008-06-27",9.8595,10.1489,9.3894,9.9463,905500.0],["2008-06-30",9.9463,10.2285,9.6208,9.8017,635100.0],["2008-07-01",9.6425,9.997,9.3025,9.4979,961900.0],["2008-07-02",9.534,9.8306,9.2085,9.3098,634700.0],["2008-07-03",9.3604,9.5051,8.9915,9.3242,356000.0],["2008-07-07",9.3387,9.657,9.1868,9.4762,658100.0],["2008-07-08",9.5051,10.1055,9.1651,10.0404,919500.0],["2008-07-09",10.0187,10.12,9.4038,9.5268,738900.0],["2008-07-10",9.5557,9.78,9.2157,9.3749,795800.0],["2008-07-11",9.0638,9.4834,8.7239,9.2302,670100.0],["2008-07-14",9.3315,9.4545,8.977,9.1506,652700.0],["2008-07-15",9.0638,9.78,8.8324,9.2664,962400.0],["2008-07-16",9.2881,10.4961,9.2881,10.308,710500.0],["2008-07-17",10.431,11.0676,10.1706,10.7999,1018400.0],["2008-07-18",10.7999,10.9952,10.1344,10.8216,819800.0],["2008-07-21",11.0314,11.6101,10.7493,10.8289,699500.0],["2008-07-22",10.6625,11.4654,10.3587,11.4654,887900.0],["2008-07-23",11.4727,12.5649,11.2122,11.9573,1658300.0],["2008-07-24",11.9356,12.0586,11.2918,11.4293,899700.0],["2008-07-25",11.6029,11.8633,11.1399,11.2339,663600.0],["2008-07-28",11.1327,11.4871,10.3731,10.4382,707900.0],["2008-07-29",10.4889,11.0893,10.4093,11.082,849500.0],["2008-07-30",11.1978,12.196,11.1833,11.4293,1163800.0],["2008-07-31",11.1978,12.0007,11.0531,11.6752,932100.0],["2008-08-01",11.6101,12.0152,11.2918,11.7114,706200.0],["2008-08-04",11.4871,11.7837,10.9518,11.3352,831100.0],["2008-08-05",11.5378,12.4347,11.4799,12.3335,1092600.0],["2008-08-06",12.3624,12.4854,11.3642,11.7982,641000.0],["2008-08-07",11.4148,11.7186,11.2195,11.3063,677500.0],["2008-08-08",11.2556,12.6951,11.2484,12.5505,861900.0],["2008-08-11",12.2973,13.1798,12.2973,12.753,1123000.0],["2008-08-12",12.753,13.1219,12.4275,12.8688,1082300.0],["2008-08-13",12.782,12.8905,11.7548,12.008,1121300.0],["2008-08-14",12.0441,12.8615,11.6897,12.3479,806400.0],["2008-08-15",12.4854,12.8977,12.3045,12.6662,585300.0],["2008-08-18",12.7241,12.8326,12.1888,12.3552,505000.0],["2008-08-19",12.2973,12.2973,11.3931,11.5739,469600.0],["2008-08-20",11.6173,12.0803,11.4148,11.7692,433600.0],["2008-08-21",11.5378,12.0803,11.4437,11.9573,725100.0],["2008-08-22",12.1165,12.4709,12.0658,12.413,432400.0],["2008-08-25",12.2539,12.3624,11.6535,11.7041,788900.0],["2008-08-26",11.6463,11.8705,11.1471,11.4799,1221300.0],["2008-08-27",10.8144,11.2629,10.4093,11.1182,1504300.0],["2008-08-28",10.2791,11.0965,10.2791,11.0386,1083800.0],["2008-08-29",10.9012,11.0169,10.7782,10.9952,800900.0],["2008-09-02",11.1544,11.5595,10.6552,10.8578,1044700.0],["2008-09-03",10.9012,11.1688,10.6914,11.1037,921500.0],["2008-09-04",10.865,11.0242,10.7782,10.8723,1148900.0],["2008-09-05",10.7348,11.0965,10.1127,11.0025,787700.0],["2008-09-08",11.451,12.1237,11.2556,12.0948,1221200.0],["2008-09-09",12.0803,12.5432,11.7548,11.885,1063700.0],["2008-09-10",12.0224,12.2973,11.3858,11.9573,731000.0],["2008-09-11",11.6607,11.8343,11.2267,11.8126,826100.0],["2008-09-12",11.5522,11.7041,10.894,11.422,685500.0],["2008-09-15",10.9591,11.8416,10.9591,11.1182,501300.0],["2008-09-16",10.5178,11.422,9.9608,11.2195,1024700.0],["2008-09-17",11.0741,11.1468,10.4056,10.4638,1242900.0],["2008-09-18",10.7544,12.2586,10.5946,12.0987,1943400.0],["2008-09-19",12.3603,13.0797,11.5537,12.8036,1599000.0],["2008-09-22",12.8036,12.8908,12.0697,12.1496,944000.0],["2008-09-23",12.2223,12.4838,11.8589,12.1569,846600.0],["2008-09-24",12.1351,13.3994,12.0043,12.0842,538600.0],["2008-09-25",12.2949,12.7164,12.1351,12.2877,589600.0],["2008-09-26",11.8953,12.3167,11.8662,12.3095,550700.0],["2008-09-29",11.9534,12.2005,11.3866,11.6046,609800.0],["2008-09-30",11.779,12.0479,11.5537,11.9025,555200.0],["2008-10-01",11.5392,11.5973,11.0959,11.5465,505100.0],["2008-10-02",11.4375,11.5683,10.6164,10.7108,488000.0],["2008-10-03",10.9869,11.4665,10.5074,10.5728,528900.0],["2008-10-06",10.3984,11.0523,9.926,10.9579,1050600.0],["2008-10-07",11.0378,11.0378,9.2648,9.2793,1202600.0],["2008-10-08",8.7561,10.1586,8.7561,9.3157,1142700.0],["2008-10-09",9.0177,9.1122,7.4482,7.7098,1206300.0],["2008-10-10",6.9032,7.7098,6.3219,7.3174,1585000.0],["2008-10-13",7.6008,7.8914,7.2374,7.7534,1044200.0],["2008-10-14",8.3347,8.3565,6.8959,7.2738,730900.0],["2008-10-15",7.2738,7.4482,6.2419,6.3727,875900.0],["2008-10-16",6.3437,6.7869,5.9004,6.4672,729900.0],["2008-10-17",6.1039,6.7578,6.0021,6.5035,805000.0],["2008-10-20",6.5834,6.6924,6.3291,6.5399,538200.0],["2008-10-21",6.3945,6.7724,6.3655,6.4745,506200.0],["2008-10-22",6.2565,6.4817,5.8859,6.0821,572800.0],["2008-10-23",6.1039,6.2274,5.4571,5.7623,563800.0],["2008-10-24",5.0793,6.162,5.0793,5.7405,723300.0],["2008-10-27",5.5516,6.5181,5.4208,5.5661,520600.0],["2008-10-28",5.7551,6.1693,5.3699,6.1329,558900.0],["2008-10-29",6.1838,6.9758,5.9658,6.6488,629700.0],["2008-10-30",6.736,7.281,6.6343,6.9395,493200.0],["2008-10-31",6.925,7.9205,6.7578,7.6589,771400.0],["2008-11-03",7.6516,7.9495,7.5426,7.5572,449800.0],["2008-11-04",7.608,7.8115,7.1284,7.4409,751100.0],["2008-11-05",7.3174,7.3174,6.598,6.9468,515200.0],["2008-11-06",6.8741,7.1212,6.7215,6.816,390800.0],["2008-11-07",6.925,7.1938,6.6852,6.8523,393500.0],["2008-11-10",7.1139,7.4554,6.3219,6.4526,335600.0],["2008-11-11",6.1765,6.4454,5.9004,6.0893,437800.0],["2008-11-12",5.9513,6.0167,5.6097,5.6243,478400.0],["2008-11-13",5.6751,6.2855,5.0502,6.2783,579600.0],["2008-11-14",6.1184,6.4527,5.4281,5.4281,405200.0],["2008-11-17",5.3699,5.3699,4.3744,4.4326,935400.0],["2008-11-18",4.4616,4.7232,4.2582,4.4326,831800.0],["2008-11-19",4.4108,4.4834,3.8512,3.8585,660200.0],["2008-11-20",3.7422,4.3744,3.6405,3.7713,1128400.0],["2008-11-21",3.844,4.0038,3.1537,3.4661,1754600.0],["2008-11-24",3.6187,4.0838,3.4589,4.0256,1059000.0],["2008-11-25",4.1274,4.3526,3.7204,3.9748,774100.0],["2008-11-26",3.8222,4.607,3.7495,4.607,691000.0],["2008-11-28",4.527,4.527,4.0402,4.0983,290800.0],["2008-12-01",3.9384,4.091,3.2772,3.2917,828400.0],["2008-12-02",3.3353,3.5897,3.2118,3.4734,819600.0],["2008-12-03",3.3499,3.5388,3.2336,3.4879,797100.0],["2008-12-04",3.4516,4.389,3.4153,4.28,966600.0],["2008-12-05",4.1928,4.636,4.0038,4.5634,913500.0],["2008-12-08",4.6869,5.3481,4.6142,4.8032,965000.0],["2008-12-09",4.8686,4.9921,4.4834,4.5343,576200.0],["2008-12-10",4.607,4.9049,4.4253,4.716,629600.0],["2008-12-11",4.6506,4.7596,4.2146,4.2945,354300.0],["2008-12-12",4.1274,4.5343,4.0692,4.4907,430200.0],["2008-12-15",4.636,4.636,3.9966,4.0765,436900.0],["2008-12-16",4.2872,4.7523,4.091,4.7305,564100.0],["2008-12-17",4.5689,5.3475,4.5689,5.3181,684300.0],["2008-12-18",5.1933,5.465,4.9362,5.1418,482900.0],["2008-12-19",5.2741,6.9488,5.2594,6.9194,2990900.0],["2008-12-22",6.464,6.464,5.3622,5.6487,1110400.0],["2008-12-23",5.7148,5.7589,5.2887,5.3916,655100.0],["2008-12-24",5.3769,5.7074,5.3255,5.6487,189300.0],["2008-12-26",5.7442,5.8323,5.5311,5.7956,207300.0],["2008-12-29",5.7148,5.8544,5.3916,5.4724,474100.0],["2008-12-30",5.656,5.9792,5.5385,5.8617,434900.0],["2008-12-31",5.847,6.4787,5.7442,6.2216,520200.0],["2009-01-02",6.1335,6.4567,5.7515,6.4567,485800.0],["2009-01-05",6.42,6.42,5.8984,6.1629,525100.0],["2009-01-06",6.2216,6.3759,6.0821,6.1335,663100.0],["2009-01-07",5.9866,6.0527,5.6634,5.7662,461400.0],["2009-01-08",5.4136,5.9131,5.4136,5.8984,287800.0],["2009-01-09",5.8837,5.9498,5.2887,5.3255,403000.0],["2009-01-12",5.3328,5.3549,4.9582,5.0096,330300.0],["2009-01-13",4.8847,5.3255,4.8847,5.2961,377400.0],["2009-01-14",5.0904,5.1271,4.6277,4.6864,662500.0],["2009-01-15",4.6717,4.9655,4.4146,4.7672,518800.0],["2009-01-16",4.8627,4.8994,4.4146,4.7966,518400.0],["2009-01-20",4.826,4.826,4.04,4.04,426200.0],["2009-01-21",4.231,4.4881,4.04,4.4661,618800.0],["2009-01-22",4.3632,4.8701,3.9813,4.0474,600100.0],["2009-01-23",3.8784,4.1282,3.8343,3.9813,579900.0],["2009-01-26",4.0327,4.1429,3.8123,3.9519,500400.0],["2009-01-27",3.9666,4.1796,3.8931,4.0253,357200.0],["2009-01-28",4.0841,4.2163,4.0033,4.0621,640300.0],["2009-01-29",3.9445,4.0988,3.8564,3.8637,384800.0],["2009-01-30",3.9959,3.9959,3.3936,3.445,513900.0],["2009-02-02",3.3863,3.445,3.0851,3.2173,745900.0],["2009-02-03",3.3495,3.3495,3.0557,3.1586,782700.0],["2009-02-04",3.2247,3.2247,3.0704,3.1071,637800.0],["2009-02-05",3.0924,3.2687,3.0557,3.1586,677200.0],["2009-02-06",3.1659,3.445,3.1659,3.3422,754100.0],["2009-02-09",3.3055,3.3422,3.0778,3.0998,541800.0],["2009-02-10",3.0778,3.1586,2.85,2.9015,712500.0],["2009-02-11",3.0116,3.019,2.9015,2.9235,373700.0],["2009-02-12",2.7913,2.8941,2.7031,2.828,463700.0],["2009-02-13",2.8941,2.997,2.7913,2.7986,485400.0],["2009-02-17",2.5783,2.8574,2.5783,2.7325,412600.0],["2009-02-18",2.7766,2.828,2.7031,2.7325,346600.0],["2009-02-19",2.7839,2.8647,2.6664,2.6811,244500.0],["2009-02-20",2.6076,2.7692,2.5783,2.6738,387700.0],["2009-02-23",2.7692,2.828,2.6958,2.7399,508500.0],["2009-02-24",2.7839,2.9455,2.6958,2.9162,868100.0],["2009-02-25",2.8868,2.9015,2.7178,2.7325,576800.0],["2009-02-26",2.7546,2.7986,2.6591,2.7399,672700.0],["2009-02-27",2.6811,2.9235,2.6223,2.6223,421100.0],["2009-03-02",2.6223,2.6297,2.3799,2.4607,478500.0],["2009-03-03",2.4754,2.5415,2.2698,2.3285,708800.0],["2009-03-04",2.3652,2.5709,2.3212,2.3873,473100.0],["2009-03-05",2.2624,2.3138,1.9686,1.9906,564400.0],["2009-03-06",2.0641,2.0641,1.6674,1.6674,885400.0],["2009-03-09",1.6895,1.8143,1.5205,1.5719,800800.0],["2009-03-10",1.6527,1.9098,1.5426,1.6234,968400.0],["2009-03-11",1.6527,1.7042,1.4985,1.5646,633100.0],["2009-03-12",1.5646,1.7409,1.5352,1.7042,1336100.0],["2009-03-13",1.7115,1.9759,1.7042,1.8584,805800.0],["2009-03-16",1.9025,1.9906,1.807,1.8437,1171400.0],["2009-03-17",1.8511,2.042,1.8511,1.9833,557600.0],["2009-03-18",2.0134,2.1944,1.9682,2.1416,730300.0],["2009-03-19",2.2171,2.3075,2.1492,2.2623,854300.0],["2009-03-20",2.2623,2.2925,2.1643,2.2397,689900.0],["2009-03-23",2.3377,2.4131,2.2171,2.4056,548900.0],["2009-03-24",2.3905,2.4734,2.3377,2.4357,707200.0],["2009-03-25",2.4659,2.6771,2.3151,2.481,1126600.0],["2009-03-26",2.5413,3.0692,2.5036,3.0616,912700.0],["2009-03-27",2.9862,3.0239,2.8505,2.8807,660000.0],["2009-03-30",2.7751,2.7751,2.6243,2.7525,453000.0],["2009-03-31",2.8128,2.9485,2.6771,2.8279,277100.0],["2009-04-01",2.7675,3.0541,2.7223,2.9184,489100.0],["2009-04-02",3.0315,3.5216,3.0315,3.3784,630700.0],["2009-04-03",3.3784,3.8308,3.3784,3.8308,587100.0],["2009-04-06",3.7856,3.7931,3.3331,3.4764,483600.0],["2009-04-07",3.3407,3.3784,3.0089,3.0089,675500.0],["2009-04-08",3.0541,3.4839,3.0239,3.4161,540800.0],["2009-04-09",3.5367,3.9666,3.5216,3.9515,462500.0],["2009-04-13",3.8384,3.9213,3.6272,3.8459,599800.0],["2009-04-14",3.7705,4.1174,3.6272,3.8459,634100.0],["2009-04-15",3.7856,4.1325,3.6649,4.1023,315300.0],["2009-04-16",4.1777,4.5623,4.0193,4.4793,402200.0],["2009-04-17",4.4869,4.7282,4.419,4.5698,474400.0],["2009-04-20",4.3738,4.3964,3.6574,3.7705,832600.0],["2009-04-21",3.7856,4.3436,3.6498,4.3361,524200.0],["2009-04-22",4.2079,4.7508,4.1626,4.7282,821900.0],["2009-04-23",4.7131,4.8036,4.1249,4.3134,818600.0],["2009-04-24",4.3361,4.7734,4.3361,4.4944,516700.0],["2009-04-27",4.2833,4.4718,3.9666,4.0872,772500.0],["2009-04-28",3.9892,4.4039,3.9213,4.2757,419800.0],["2009-04-29",4.3134,4.7131,4.2682,4.4718,472600.0],["2009-04-30",4.5171,4.9921,4.4718,4.8489,609400.0],["2009-05-01",4.8413,5.0525,4.7433,4.962,687000.0],["2009-05-04",4.9469,5.2636,4.9469,5.158,377800.0],["2009-05-05",5.0977,5.3466,4.9771,5.2787,383400.0],["2009-05-06",5.2787,5.4069,4.9393,5.0826,426300.0],["2009-05-07",5.06,5.5275,4.7357,4.8639,428000.0],["2009-05-08",4.9997,5.1279,4.7056,5.0223,300000.0],["2009-05-11",4.8639,5.0826,4.6377,4.879,434900.0],["2009-05-12",4.7357,4.879,4.0797,4.6,951800.0],["2009-05-13",4.4869,4.5095,4.1174,4.3361,911000.0],["2009-05-14",4.3889,4.9167,4.3512,4.683,611200.0],["2009-05-15",4.6603,5.0223,4.6075,4.7056,377100.0],["2009-05-18",4.7207,5.0148,4.6905,5.0148,333200.0],["2009-05-19",5.0148,5.2259,4.8413,5.0977,460100.0],["2009-05-20",5.143,5.241,4.683,4.7584,401400.0],["2009-05-21",4.6603,4.8639,4.3813,4.7659,536700.0],["2009-05-22",4.7961,4.9544,4.6226,4.7207,448900.0],["2009-05-26",4.7056,5.3089,4.7056,5.3013,627000.0],["2009-05-27",5.3918,6.078,5.3089,5.339,1462300.0],["2009-05-28",5.3315,6.3571,5.3315,6.1459,1281100.0],["2009-05-29",6.1459,6.2816,5.8669,6.1233,597200.0],["2009-06-01",6.3043,6.802,6.2741,6.7115,718000.0],["2009-06-02",6.7567,7.0207,6.5003,6.7869,726300.0],["2009-06-03",6.8698,6.8774,6.5531,6.7869,912100.0],["2009-06-04",6.998,6.998,6.5079,6.9,632400.0],["2009-06-05",6.9679,7.1187,6.5984,6.6813,501300.0],["2009-06-08",6.6738,6.8095,6.3043,6.6662,404000.0],["2009-06-09",6.6813,6.7416,6.078,6.1685,611100.0],["2009-06-10",6.3571,6.4098,6.1459,6.3646,493900.0],["2009-06-11",6.3571,6.44,6.1007,6.1157,363300.0],["2009-06-12",6.0705,6.1685,5.8216,5.9197,442900.0],["2009-06-15",5.7538,5.8066,5.603,5.7236,317900.0],["2009-06-16",5.7764,5.882,5.4446,5.5049,308800.0],["2009-06-17",5.5278,5.6191,5.246,5.5049,284200.0],["2009-06-18",5.4745,5.5811,5.246,5.4592,192400.0],["2009-06-19",5.5582,5.878,5.5582,5.7029,554000.0],["2009-06-22",5.5582,5.6115,5.2765,5.2917,276300.0],["2009-06-23",5.3374,5.5354,5.2156,5.2613,275300.0],["2009-06-24",5.345,5.543,5.3146,5.3907,247400.0],["2009-06-25",5.345,5.5125,5.307,5.4821,262700.0],["2009-06-26",5.4973,5.6344,5.4136,5.4288,307400.0],["2009-06-29",5.4669,5.8552,5.3679,5.6724,369500.0],["2009-06-30",5.6496,5.7866,5.4897,5.5125,281800.0],["2009-07-01",5.5887,5.8856,5.5278,5.7943,388500.0],["2009-07-02",5.642,5.6953,5.345,5.4821,393800.0],["2009-07-06",5.4212,5.5811,5.0938,5.2004,321900.0],["2009-07-07",5.2308,5.2993,5.0557,5.0633,215100.0],["2009-07-08",5.109,5.1395,4.8958,5.0557,372100.0],["2009-07-09",5.1318,5.4669,4.9415,5.2156,333700.0],["2009-07-10",5.1547,5.3679,4.8653,4.9796,297000.0],["2009-07-13",5.0252,5.4136,4.9491,5.3298,438500.0],["2009-07-14",5.307,5.4669,5.1699,5.4059,395900.0],["2009-07-15",5.5125,5.7029,5.4821,5.6572,311300.0],["2009-07-16",5.6496,5.741,5.5125,5.6877,275700.0],["2009-07-17",5.7029,5.7714,5.5811,5.7257,222300.0],["2009-07-20",5.7866,5.8399,5.5811,5.642,252800.0],["2009-07-21",5.6572,5.741,5.3374,5.5354,185600.0],["2009-07-22",5.4897,5.5887,5.2613,5.3222,540700.0],["2009-07-23",5.2993,5.5506,5.2765,5.3983,804700.0],["2009-07-24",5.3526,5.977,5.2537,5.9618,390200.0],["2009-07-27",5.977,6.0912,5.7943,5.9618,349100.0],["2009-07-28",5.9161,6.1064,5.8476,5.9846,235200.0],["2009-07-29",5.9313,6.0151,5.7486,5.8932,150200.0],["2009-07-30",6.0455,6.1902,5.8704,5.9846,394300.0],["2009-07-31",5.9161,6.0836,5.878,5.9009,261300.0],["2009-08-03",6.0684,6.1978,5.8704,6.1064,429300.0],["2009-08-04",6.0151,6.0988,5.7714,5.9161,531500.0],["2009-08-05",5.9389,5.977,5.642,5.7333,240300.0],["2009-08-06",5.779,5.9085,5.6344,5.7486,184400.0],["2009-08-07",5.878,6.2054,5.779,6.0836,583300.0],["2009-08-10",6.0912,6.4262,6.0531,6.3272,325000.0],["2009-08-11",6.2435,6.312,6.076,6.1597,244200.0],["2009-08-12",6.1673,6.3958,6.1597,6.2587,296200.0],["2009-08-13",6.2892,6.3958,6.0912,6.3348,153600.0],["2009-08-14",6.2816,6.3272,5.8856,5.9846,216600.0],["2009-08-17",5.8171,5.8171,5.5354,5.5658,225400.0],["2009-08-18",5.6267,5.8476,5.5278,5.7105,190500.0],["2009-08-19",5.6191,5.8095,5.6191,5.8019,196000.0],["2009-08-20",5.7638,5.8399,5.6572,5.8171,179400.0],["2009-08-21",5.8932,5.9313,5.7029,5.8399,287100.0],["2009-08-24",5.8399,5.9237,5.741,5.8399,269400.0],["2009-08-25",5.8704,6.1673,5.8399,6.0988,379100.0],["2009-08-26",6.0684,6.0912,5.4212,5.6115,799800.0],["2009-08-27",5.5658,5.6496,5.345,5.5582,425300.0],["2009-08-28",5.6344,5.7333,5.5582,5.6572,303700.0],["2009-08-31",5.5658,5.7562,5.4973,5.7105,591200.0],["2009-09-01",5.6344,5.8552,5.5735,5.7105,671200.0],["2009-09-02",5.6877,5.8247,5.6267,5.7029,327600.0],["2009-09-03",5.7257,5.8399,5.6115,5.8095,288100.0],["2009-09-04",5.7257,5.8247,5.5811,5.7562,358600.0],["2009-09-08",5.8095,5.8247,5.5963,5.5963,311700.0],["2009-09-09",5.5887,5.7943,5.5506,5.6572,268700.0],["2009-09-10",5.6724,5.779,5.6115,5.7486,174200.0],["2009-09-11",5.7638,5.7638,5.4821,5.5049,328100.0],["2009-09-14",5.4745,5.4897,5.307,5.3831,387200.0],["2009-09-15",5.3831,5.7486,5.3526,5.741,550300.0],["2009-09-16",5.7486,6.0176,5.6487,5.9869,434300.0],["2009-09-17",5.9792,6.2943,5.9331,6.2098,504800.0],["2009-09-18",6.2328,6.3174,6.0484,6.2175,466700.0],["2009-09-21",6.156,6.4403,6.1099,6.2559,251100.0],["2009-09-22",6.325,6.4173,6.2021,6.3097,218800.0],["2009-09-23",6.3404,6.3712,6.2251,6.2789,226700.0],["2009-09-24",6.302,6.3481,5.9331,6.0176,350200.0],["2009-09-25",6.0099,6.1252,5.9485,6.0099,226200.0],["2009-09-28",6.0714,6.4173,6.0023,6.3327,235600.0],["2009-09-29",6.3635,6.5018,6.2482,6.3327,228300.0],["2009-09-30",6.3558,6.3558,6.1483,6.1637,230800.0],["2009-10-01",6.1175,6.1483,5.9331,5.9946,324900.0],["2009-10-02",5.9254,6.1099,5.8716,6.0484,287800.0],["2009-10-05",6.0714,6.4864,5.9869,6.4864,452900.0],["2009-10-06",6.5325,6.7708,6.5325,6.7401,351200.0],["2009-10-07",6.7016,7.401,6.7016,7.255,892800.0],["2009-10-08",7.2627,7.5701,7.2089,7.2089,462800.0],["2009-10-09",7.2012,7.2012,6.8938,7.0628,324500.0],["2009-10-12",7.0859,7.3165,7.0398,7.0782,230200.0],["2009-10-13",7.0782,7.4702,7.0475,7.4625,220200.0],["2009-10-14",7.5009,7.67,7.424,7.6162,166600.0],["2009-10-15",7.6316,8.2848,7.5316,8.231,492900.0],["2009-10-16",8.1618,8.4385,7.7929,8.3693,757200.0],["2009-10-19",8.3847,8.9765,8.2156,8.8458,534500.0],["2009-10-20",8.8766,9.1302,8.6921,8.892,815400.0],["2009-10-21",8.8535,9.2071,8.7997,8.9457,535600.0],["2009-10-22",8.9919,9.4299,8.623,9.2301,631500.0],["2009-10-23",9.2455,9.476,8.9534,8.9688,594100.0],["2009-10-26",9.0226,9.1379,8.4923,8.7229,624200.0],["2009-10-27",8.7229,8.7844,8.2618,8.2771,561100.0],["2009-10-28",8.2848,8.3693,7.7929,7.8237,405400.0],["2009-10-29",7.9236,8.4078,7.8929,8.3386,308000.0],["2009-10-30",8.2233,8.231,7.9159,7.9697,313200.0],["2009-11-02",8.0235,8.1388,7.547,8.0466,369400.0],["2009-11-03",7.9313,8.1618,7.7929,8.1311,189400.0],["2009-11-04",8.231,8.3617,7.9313,7.939,247800.0],["2009-11-05",8.0081,8.7229,7.9543,8.6614,343100.0],["2009-11-06",8.5461,8.8074,8.2694,8.4923,314800.0],["2009-11-09",8.5922,8.792,8.5307,8.7459,197900.0],["2009-11-10",8.7152,8.769,8.5999,8.6844,225700.0],["2009-11-11",8.7613,8.7844,8.3924,8.4462,230200.0],["2009-11-12",8.4462,8.5384,8.1311,8.1311,174500.0],["2009-11-13",8.2003,8.2464,7.8852,8.1849,206700.0],["2009-11-16",8.3079,8.7075,8.2694,8.6921,254000.0],["2009-11-17",8.6537,8.7613,8.4385,8.7229,263200.0],["2009-11-18",9.184,9.184,8.5384,8.9765,394900.0],["2009-11-19",8.8382,8.9611,8.4155,8.6306,272800.0],["2009-11-20",8.5307,8.7767,8.3309,8.4846,142500.0],["2009-11-23",8.7229,8.915,8.6076,8.7382,502200.0],["2009-11-24",8.7075,8.8305,7.7161,8.0466,906000.0],["2009-11-25",8.0235,8.1772,7.8391,8.0235,269000.0],["2009-11-27",7.6623,8.1004,7.5931,8.0004,194600.0],["2009-11-30",7.9543,8.0466,7.5854,7.8852,350600.0],["2009-12-01",7.9543,8.1772,7.8698,7.9697,164000.0],["2009-12-02",8.0004,8.3693,7.962,8.2464,128000.0],["2009-12-03",8.2848,8.4462,7.8929,7.9236,245000.0],["2009-12-04",8.2233,8.5922,8.0542,8.2925,295800.0],["2009-12-07",8.3156,8.4693,8.2771,8.3924,148200.0],["2009-12-08",8.2771,8.4846,8.0235,8.3079,121100.0],["2009-12-09",8.2925,8.354,7.9851,8.0927,171600.0],["2009-12-10",8.1157,8.2541,7.9082,7.9851,160300.0],["2009-12-11",8.0235,8.4001,8.0235,8.3847,180900.0],["2009-12-14",8.3924,8.5231,8.1465,8.4001,260300.0],["2009-12-15",8.3386,8.3617,8.1311,8.1465,255700.0],["2009-12-16",8.2618,8.2618,8.0158,8.0619,184400.0],["2009-12-17",8.0155,8.178,7.9227,8.0851,200600.0],["2009-12-18",8.1393,8.1935,7.8066,7.9149,449900.0],["2009-12-21",7.9691,8.1703,7.8762,8.1006,185600.0],["2009-12-22",8.1006,8.2399,7.8453,7.8685,206200.0],["2009-12-23",7.9614,8.0155,7.8066,7.8298,193700.0],["2009-12-24",7.853,7.9614,7.6906,7.7215,132200.0],["2009-12-28",7.7447,7.8762,7.6751,7.7757,222400.0],["2009-12-29",7.8298,7.8298,7.7215,7.737,126600.0],["2009-12-30",7.706,7.7989,7.6751,7.7602,284600.0],["2009-12-31",7.7757,7.8376,7.6364,7.6364,202400.0],["2010-01-04",7.7989,7.8917,7.7292,7.853,283400.0],["2010-01-05",7.8453,8.0,7.7215,7.9304,303000.0],["2010-01-06",7.8995,8.0851,7.8995,7.9614,296300.0],["2010-01-07",7.9304,8.1161,7.884,7.9381,198500.0],["2010-01-08",7.9304,8.0619,7.8762,8.031,116900.0],["2010-01-11",8.0851,8.1161,7.884,7.9691,195200.0],["2010-01-12",8.4565,8.9517,8.4565,8.8279,978000.0],["2010-01-13",8.8511,9.1838,8.6964,9.0987,451800.0],["2010-01-14",9.0755,9.2844,8.9672,9.2147,485500.0],["2010-01-15",9.2612,9.385,9.06,9.1374,333000.0],["2010-01-19",9.207,9.6867,9.0832,9.6867,309600.0],["2010-01-20",9.5861,9.7254,9.2689,9.648,467400.0],["2010-01-21",9.6403,9.648,9.2147,9.4778,334900.0],["2010-01-22",9.4391,9.7563,9.2921,9.5706,284200.0],["2010-01-25",9.6635,9.6867,9.4469,9.5861,211200.0],["2010-01-26",9.5552,10.1122,9.4933,9.9498,320000.0],["2010-01-27",9.8646,10.0039,9.6557,9.9575,236600.0],["2010-01-28",10.0194,10.0426,9.385,9.648,289700.0],["2010-01-29",9.6712,9.7718,9.4159,9.4778,349400.0],["2010-02-01",9.5474,9.6171,9.3695,9.5474,223900.0],["2010-02-02",9.5939,10.0194,9.4623,9.973,240400.0],["2010-02-03",9.8801,10.0117,9.6712,10.0039,238200.0],["2010-02-04",9.8724,9.9807,9.4546,9.4855,225800.0],["2010-02-05",9.4855,9.4855,8.9749,9.1838,169800.0],["2010-02-08",9.1838,9.2457,8.944,8.9594,132600.0],["2010-02-09",9.1374,9.3695,8.9749,9.2921,206100.0],["2010-02-10",9.2225,9.354,9.0832,9.1528,204000.0],["2010-02-11",9.0832,9.532,9.0213,9.4778,295500.0],["2010-02-12",9.3153,9.648,9.2844,9.6093,226400.0],["2010-02-16",9.6867,9.9033,9.6093,9.8647,108800.0],["2010-02-17",9.9343,9.9884,9.679,9.826,259000.0],["2010-02-18",9.7873,10.0658,9.5629,10.0503,157600.0],["2010-02-19",10.0194,10.0658,9.6944,10.0503,258600.0],["2010-02-22",10.1122,10.2515,9.942,10.1587,329500.0],["2010-02-23",10.1741,10.1973,9.942,10.0039,261000.0],["2010-02-24",10.0813,10.5764,10.0735,10.5532,271500.0],["2010-02-25",10.3753,10.9865,10.3443,10.8472,295200.0],["2010-02-26",10.8318,10.8859,10.4836,10.7002,316900.0],["2010-03-01",10.7699,11.1645,10.7699,11.0639,289300.0],["2010-03-02",11.0871,11.2883,10.9865,11.0871,376500.0],["2010-03-03",11.149,11.3037,10.5378,10.7621,420600.0],["2010-03-04",10.8318,10.9169,10.7312,10.7931,561700.0],["2010-03-05",10.8395,10.8627,10.5223,10.8318,661500.0],["2010-03-08",10.8318,11.1877,10.7699,11.1877,370900.0],["2010-03-09",11.1645,11.3811,11.1335,11.265,380800.0],["2010-03-10",11.265,11.412,11.1335,11.3811,409500.0],["2010-03-11",11.443,11.6055,11.265,11.3734,321600.0],["2010-03-12",11.4043,11.4894,11.1877,11.2883,649600.0],["2010-03-15",10.8859,11.2418,10.3366,11.2031,890600.0],["2010-03-16",11.2264,11.6055,11.118,11.5745,506100.0],["2010-03-17",11.6367,11.831,11.5823,11.7144,435000.0],["2010-03-18",11.7455,12.0487,11.7455,11.8466,185800.0],["2010-03-19",11.5667,11.9632,11.5512,11.5667,681300.0],["2010-03-22",11.4268,11.7378,11.2403,11.66,245300.0],["2010-03-23",11.66,11.9554,11.5978,11.901,282200.0],["2010-03-24",11.8544,11.9865,11.7611,11.9088,174100.0],["2010-03-25",12.0021,12.0487,11.8155,11.901,218700.0],["2010-03-26",11.9321,12.2664,11.9321,12.1109,275700.0],["2010-03-29",12.2197,12.2741,12.0176,12.1031,230000.0],["2010-03-30",12.0953,12.3985,11.9632,12.1964,270000.0],["2010-03-31",12.0953,12.243,11.971,12.0332,345500.0],["2010-04-01",12.0798,12.4218,12.0565,12.3441,270000.0],["2010-04-05",12.4374,12.8183,12.2353,12.7483,251700.0],["2010-04-06",12.6783,12.7716,12.5151,12.6472,357900.0],["2010-04-07",12.6628,12.725,12.5229,12.6783,394800.0],["2010-04-08",12.7017,12.8105,12.5151,12.6317,341600.0],["2010-04-09",12.6239,12.9038,12.5306,12.8727,238300.0],["2010-04-12",12.8649,13.0126,12.7094,12.8571,155800.0],["2010-04-13",12.8494,13.0281,12.6472,13.0126,126400.0],["2010-04-14",13.1214,13.5878,12.9737,13.5256,220800.0],["2010-04-15",13.5023,13.58,13.2536,13.479,165300.0],["2010-04-16",13.4557,13.6422,13.137,13.4324,917200.0],["2010-04-19",13.3235,13.6811,13.0903,13.2458,366200.0],["2010-04-20",13.3546,13.7511,13.1447,13.6733,200100.0],["2010-04-21",13.7355,13.9765,13.5878,13.9532,232600.0],["2010-04-22",13.7744,14.5984,13.6189,14.5284,335800.0],["2010-04-23",14.4973,15.0181,14.4196,15.0103,350300.0],["2010-04-26",14.9793,15.3446,14.6916,14.7616,350300.0],["2010-04-27",14.6217,14.9559,14.0076,14.0464,409100.0],["2010-04-28",14.1553,14.5828,14.1009,14.3574,290300.0],["2010-04-29",14.4973,15.0648,14.3963,15.057,318100.0],["2010-04-30",15.1036,15.5156,14.5906,14.6139,678100.0],["2010-05-03",14.6839,14.8471,14.5517,14.8471,294100.0],["2010-05-04",14.5517,14.6061,14.3185,14.3807,559900.0],["2010-05-05",14.2019,14.303,13.5878,13.6578,613200.0],["2010-05-06",13.4868,14.7694,11.8699,12.8804,513500.0],["2010-05-07",12.8804,13.1059,12.0876,12.3519,431300.0],["2010-05-10",13.0748,13.6889,13.0748,13.6111,283700.0],["2010-05-11",13.3313,14.0154,13.238,13.58,483800.0],["2010-05-12",13.6811,14.4118,13.6422,14.3885,329200.0],["2010-05-13",14.3885,14.7227,14.0775,14.3107,356900.0],["2010-05-14",14.132,14.132,13.4401,13.7122,262100.0],["2010-05-17",13.8366,14.1242,13.2691,13.992,409600.0],["2010-05-18",14.3107,14.5362,13.6111,13.6267,274500.0],["2010-05-19",13.5179,13.7899,13.2225,13.3313,250300.0],["2010-05-20",12.7794,13.0204,12.4451,12.5773,418500.0],["2010-05-21",12.2042,13.2069,12.2042,12.8183,472600.0],["2010-05-24",12.8727,13.1059,12.5928,12.9193,393700.0],["2010-05-25",12.484,13.4401,12.1342,13.3702,785500.0],["2010-05-26",13.9609,14.3496,12.7794,12.8338,1070200.0],["2010-05-27",13.4712,13.4712,12.383,13.1603,682100.0],["2010-05-28",13.0437,13.1992,12.7094,12.966,379300.0],["2010-06-01",12.7405,13.3468,12.6084,12.6317,365200.0],["2010-06-02",12.6861,12.6939,12.1342,12.554,705000.0],["2010-06-03",12.5695,12.8727,12.554,12.7172,504900.0],["2010-06-04",12.3208,12.4685,11.5434,11.5978,449300.0],["2010-06-07",11.7222,12.383,11.7067,11.73,600800.0],["2010-06-08",11.8155,11.9554,11.1859,11.3335,407800.0],["2010-06-09",11.4735,11.6056,11.2325,11.4424,466100.0],["2010-06-10",11.8621,12.5151,11.6445,12.4762,580100.0],["2010-06-11",12.3441,13.1292,12.0176,13.1136,626900.0],["2010-06-14",13.2147,13.6811,13.0515,13.238,319200.0],["2010-06-15",13.3158,13.7122,12.997,13.6034,433000.0],["2010-06-16",13.4239,14.1575,13.3302,13.9702,520600.0],["2010-06-17",13.9936,14.0951,13.6736,13.9624,402300.0],["2010-06-18",14.3448,14.3448,13.5487,13.6658,499100.0],["2010-06-21",13.7985,14.017,13.5175,13.7985,570800.0],["2010-06-22",13.8063,14.0404,12.9946,13.0102,358900.0],["2010-06-23",12.9244,13.1429,12.6902,13.0024,360900.0],["2010-06-24",12.8307,12.9244,12.4327,12.4795,509500.0],["2010-06-25",12.5185,13.1429,12.3781,13.0414,1017400.0],["2010-06-28",13.0414,13.3536,12.8073,12.8151,325300.0],["2010-06-29",12.5107,12.6512,12.2298,12.581,636100.0],["2010-06-30",12.5419,12.5576,11.8239,11.8473,720200.0],["2010-07-01",11.8473,11.98,11.1918,11.8942,399900.0],["2010-07-02",12.0112,12.0268,11.3791,11.4103,459400.0],["2010-07-06",11.9722,11.98,10.7079,10.7781,459200.0],["2010-07-07",10.8015,11.1605,10.7001,11.1215,460000.0],["2010-07-08",11.2308,11.4805,11.1137,11.3244,241700.0],["2010-07-09",11.3322,11.4727,11.1215,11.4415,573900.0],["2010-07-12",11.34,11.4103,10.8952,11.1918,195700.0],["2010-07-13",11.5117,11.7537,11.1605,11.6756,852000.0],["2010-07-14",11.5898,12.0112,11.5117,11.9098,463800.0],["2010-07-15",11.8942,11.8942,11.4259,11.6288,448300.0],["2010-07-16",11.4883,11.582,11.1215,11.2074,420200.0],["2010-07-19",11.223,11.3869,10.9108,11.1996,355700.0],["2010-07-20",11.0435,11.3478,10.8562,11.2386,926000.0],["2010-07-21",11.3635,11.3635,10.9498,11.0279,446200.0],["2010-07-22",11.2542,11.5898,11.1918,11.5586,653700.0],["2010-07-23",11.4571,11.6288,11.1996,11.6054,516200.0],["2010-07-26",11.5586,11.7069,11.4571,11.5508,545800.0],["2010-07-27",11.66,11.6678,10.9888,11.2542,592600.0],["2010-07-28",11.1918,11.4961,11.0825,11.1683,396900.0],["2010-07-29",11.2464,11.8395,11.1918,11.3166,670400.0],["2010-07-30",11.1605,11.6366,11.0044,11.4103,351600.0],["2010-08-02",11.621,11.8317,11.1215,11.4337,528100.0],["2010-08-03",11.34,11.3869,10.8874,11.184,536800.0],["2010-08-04",11.2308,11.6288,11.1761,11.6054,417900.0],["2010-08-05",11.4493,11.6366,11.2308,11.4493,252000.0],["2010-08-06",11.262,11.3869,11.0357,11.34,208700.0],["2010-08-09",11.4103,11.5195,11.262,11.2932,303500.0],["2010-08-10",11.1449,11.301,11.0201,11.0903,399200.0],["2010-08-11",10.8874,10.8874,10.3567,10.3879,512300.0],["2010-08-12",10.1381,10.3645,9.9899,10.2162,338800.0],["2010-08-13",10.1381,10.2474,9.9352,9.9977,242500.0],["2010-08-16",9.9196,10.2552,9.9196,10.2396,274200.0],["2010-08-17",10.4113,10.4425,10.1381,10.2396,291100.0],["2010-08-18",10.2318,10.9342,10.1225,10.7391,360200.0],["2010-08-19",10.661,10.7625,10.1069,10.1459,262300.0],["2010-08-20",10.0679,10.0679,9.6777,10.0211,386400.0],["2010-08-23",10.0757,10.2318,9.8494,9.8728,293700.0],["2010-08-24",9.6621,10.1694,9.3889,9.9899,459800.0],["2010-08-25",9.9196,9.9274,8.2416,8.585,2464000.0],["2010-08-26",8.6084,8.9206,8.507,8.5616,2146600.0],["2010-08-27",8.6631,8.7021,8.3431,8.546,562500.0],["2010-08-30",8.5226,8.5616,8.3197,8.3197,693000.0],["2010-08-31",8.2885,8.3977,7.9997,8.2104,764000.0],["2010-09-01",8.3509,8.4992,8.1636,8.3353,521400.0],["2010-09-02",8.4133,8.7567,8.3119,8.6397,614100.0],["2010-09-03",8.7645,9.0065,8.6709,8.7801,552700.0],["2010-09-07",8.7099,8.827,8.2885,8.3041,289700.0],["2010-09-08",8.3431,8.6553,8.3197,8.5304,641600.0],["2010-09-09",8.6162,8.6162,8.1948,8.226,439700.0],["2010-09-10",8.2416,8.2963,8.148,8.1948,394300.0],["2010-09-13",8.2963,8.5304,8.2963,8.3743,387200.0],["2010-09-14",8.3275,8.4133,8.2182,8.2963,584700.0],["2010-09-15",8.2648,8.4455,8.0763,8.3513,356200.0],["2010-09-16",8.312,8.5948,8.2727,8.5634,707900.0],["2010-09-17",8.6262,8.7991,8.5398,8.6027,525200.0],["2010-09-20",8.6262,8.9169,8.5634,8.8698,522800.0],["2010-09-21",8.8698,8.9248,8.6262,8.6734,764600.0],["2010-09-22",8.6262,8.8148,8.5634,8.6262,383800.0],["2010-09-23",8.5634,8.7126,8.5555,8.5948,438600.0],["2010-09-24",8.7284,8.9169,8.7126,8.9169,431300.0],["2010-09-27",8.9012,9.184,8.8462,9.184,579000.0],["2010-09-28",9.1683,9.3726,8.9562,9.3333,439600.0],["2010-09-29",9.2469,9.624,9.2076,9.3647,398900.0],["2010-09-30",9.4354,9.4747,8.964,9.0112,478700.0],["2010-10-01",9.0426,9.239,8.9326,9.184,301200.0],["2010-10-04",9.1212,9.184,8.7205,8.8698,178700.0],["2010-10-05",8.9405,9.2076,8.8619,9.1919,260700.0],["2010-10-06",9.1447,9.2783,9.019,9.2783,205900.0],["2010-10-07",9.3569,9.4826,9.3097,9.4354,266200.0],["2010-10-08",9.4276,9.8204,9.2626,9.789,357500.0],["2010-10-11",9.8047,9.8832,9.679,9.6868,224200.0],["2010-10-12",9.6318,9.7025,9.4354,9.6633,253000.0],["2010-10-13",9.6947,10.1739,9.6711,9.8518,261000.0],["2010-10-14",9.8675,10.0404,9.7104,9.9147,316100.0],["2010-10-15",9.9304,10.0168,9.7182,9.8282,327100.0],["2010-10-18",9.8282,10.0168,9.8282,9.8989,165400.0],["2010-10-19",9.7497,9.9932,9.5611,9.624,370800.0],["2010-10-20",9.6947,9.9147,9.6397,9.6554,170500.0],["2010-10-21",9.7182,10.0168,9.6868,9.9539,550000.0],["2010-10-22",9.9697,10.1111,9.9461,10.0482,356700.0],["2010-10-25",10.1111,10.2918,10.0168,10.1268,229000.0],["2010-10-26",10.0246,10.0796,9.7497,9.7654,325100.0],["2010-10-27",9.6711,9.7418,9.4354,9.5454,216200.0],["2010-10-28",9.5926,9.6554,9.1683,9.2469,543000.0],["2010-10-29",9.2233,9.3804,9.0976,9.2312,206300.0],["2010-11-01",9.2704,9.2704,8.8305,8.9012,369300.0],["2010-11-02",8.9798,9.4826,8.9091,9.3883,226200.0],["2010-11-03",9.3726,9.5454,9.294,9.459,162900.0],["2010-11-04",9.5847,10.0561,9.5533,10.0561,445900.0],["2010-11-05",10.0796,10.386,9.9618,10.2446,262900.0],["2010-11-08",10.2132,10.2446,10.0011,10.1268,160400.0],["2010-11-09",10.1268,10.1818,9.7497,9.8754,220800.0],["2010-11-10",9.9147,10.0246,9.8047,10.0246,152700.0],["2010-11-11",9.9147,10.0718,9.8361,9.8754,114100.0],["2010-11-12",9.7654,9.8675,9.459,9.5061,158700.0],["2010-11-15",9.4197,9.4904,9.1055,9.129,397300.0],["2010-11-16",9.074,9.1526,8.7441,8.8933,368200.0],["2010-11-17",8.8855,8.9876,8.7362,8.8776,434700.0],["2010-11-18",8.9876,9.3961,8.964,9.1526,1117000.0],["2010-11-19",9.0976,9.7261,9.0976,9.7025,1685500.0],["2010-11-22",9.7025,9.7261,9.4354,9.5768,922700.0],["2010-11-23",10.6453,11.4702,10.606,11.1324,3267100.0],["2010-11-24",11.2659,11.5566,10.8574,11.0617,1196500.0],["2010-11-26",11.0381,11.3052,10.9988,11.0145,345700.0],["2010-11-29",10.9517,11.046,10.7081,10.7867,656500.0],["2010-11-30",10.6453,11.2659,10.4882,11.1717,893400.0],["2010-12-01",11.3445,11.6195,11.0617,11.0695,398800.0],["2010-12-02",11.1402,11.2817,10.9674,11.2031,346500.0],["2010-12-03",11.1638,11.2581,11.1167,11.2424,215100.0],["2010-12-06",11.2345,11.2502,11.046,11.2188,227700.0],["2010-12-07",11.3131,11.5016,11.2895,11.3916,289500.0],["2010-12-08",11.4231,11.4545,11.1245,11.156,205000.0],["2010-12-09",11.2581,11.4074,11.156,11.2581,237600.0],["2010-12-10",11.2817,11.3052,11.0538,11.2974,223700.0],["2010-12-13",11.3602,11.3759,11.1481,11.1481,250700.0],["2010-12-14",11.1402,11.2109,10.9674,11.0224,261100.0],["2010-12-15",11.0303,11.3602,11.0303,11.2974,373900.0],["2010-12-16",11.3526,11.9368,11.3526,11.8895,347800.0],["2010-12-17",11.8974,11.9289,11.6605,11.8737,644800.0],["2010-12-20",11.8816,12.0632,11.7474,11.9368,292500.0],["2010-12-21",11.9289,11.9368,11.5816,11.8579,250400.0],["2010-12-22",11.8342,11.8342,11.4789,11.6605,278800.0],["2010-12-23",11.6368,11.6763,11.4395,11.5263,167700.0],["2010-12-27",11.5263,11.7,11.4079,11.6921,128000.0],["2010-12-28",11.6842,11.6842,11.3684,11.4,156400.0],["2010-12-29",11.3921,11.4947,11.3684,11.3842,80700.0],["2010-12-30",11.3842,11.4711,11.2737,11.2895,199800.0],["2010-12-31",11.2737,11.3132,10.9816,10.9974,198200.0],["2011-01-03",11.0842,11.1711,10.8237,10.9263,400300.0],["2011-01-04",10.9816,11.0053,10.4842,10.7763,316900.0],["2011-01-05",10.7526,11.0053,10.4605,10.9895,335300.0],["2011-01-06",10.9342,10.9342,10.4211,10.5237,522400.0],["2011-01-07",10.5158,10.7605,10.2474,10.4684,409300.0],["2011-01-10",10.4211,10.4211,10.0184,10.2947,812800.0],["2011-01-11",10.3263,10.3263,10.0816,10.1684,222500.0],["2011-01-12",10.2474,11.7474,10.1447,10.95,1329300.0],["2011-01-13",10.9737,11.1711,10.8316,11.0211,514600.0],["2011-01-14",10.9737,10.9816,10.7447,10.9105,497400.0],["2011-01-18",10.9026,10.9026,10.5711,10.6658,493200.0],["2011-01-19",10.6421,10.65,10.2553,10.5,536300.0],["2011-01-20",10.4605,10.6579,10.3816,10.5,328500.0],["2011-01-21",10.5553,10.6895,10.3974,10.5632,357800.0],["2011-01-24",10.5868,10.6421,10.4842,10.5395,206200.0],["2011-01-25",10.4684,10.5632,10.4605,10.5553,298600.0],["2011-01-26",10.5553,10.6421,10.4605,10.5474,361400.0],["2011-01-27",10.5079,10.5947,10.3974,10.4526,224900.0],["2011-01-28",10.4447,10.4526,10.0342,10.05,611600.0],["2011-01-31",10.0974,10.1921,9.8447,10.0026,386200.0],["2011-02-01",10.0737,10.5474,10.0342,10.4921,571600.0],["2011-02-02",10.4842,10.5632,10.2632,10.2632,287800.0],["2011-02-03",10.2789,10.6105,10.2789,10.5079,241800.0],["2011-02-04",10.5158,10.8868,10.4684,10.8474,282100.0],["2011-02-07",10.8711,11.0763,10.8079,10.9579,301300.0],["2011-02-08",10.9579,11.1316,10.8632,11.1316,234100.0],["2011-02-09",11.1395,11.2421,10.9974,11.0368,226500.0],["2011-02-10",10.95,11.0289,10.8632,10.9658,151800.0],["2011-02-11",10.9421,11.1553,10.8395,11.1474,167800.0],["2011-02-14",11.1237,11.2658,11.0526,11.1237,176700.0],["2011-02-15",11.1158,11.2816,11.1158,11.1947,251400.0],["2011-02-16",11.25,11.3211,11.1632,11.2658,195300.0],["2011-02-17",11.2658,11.5974,11.2026,11.5105,211400.0],["2011-02-18",11.7316,12.1974,11.7316,12.1342,1088200.0],["2011-02-22",12.0947,12.2289,11.8026,11.8421,570000.0],["2011-02-23",11.8421,11.8658,11.4474,11.5184,422900.0],["2011-02-24",11.4711,11.7079,11.3842,11.6605,369000.0],["2011-02-25",11.7474,12.0947,11.6605,11.9842,427100.0],["2011-02-28",12.3,12.4263,12.1263,12.2368,689900.0],["2011-03-01",12.3158,12.45,11.7553,11.8342,517900.0],["2011-03-02",11.8026,11.9526,11.6447,11.9053,284100.0],["2011-03-03",12.0395,12.079,11.9132,12.0158,335800.0],["2011-03-04",12.0395,12.0711,11.6526,11.7395,242500.0],["2011-03-07",11.7553,11.8105,11.1789,11.2974,299100.0],["2011-03-08",11.3368,11.4947,11.1316,11.4158,247900.0],["2011-03-09",11.4237,11.6132,11.3842,11.4316,153400.0],["2011-03-10",11.2737,11.4079,11.2105,11.2737,263700.0],["2011-03-11",11.2105,11.4158,11.1474,11.3763,203900.0],["2011-03-14",11.2342,11.4158,10.9421,11.3132,692900.0],["2011-03-15",9.3237,9.8368,8.2895,9.1263,3627200.0],["2011-03-16",9.3328,9.3408,8.4591,8.6021,2103800.0],["2011-03-17",8.7451,8.896,8.2526,8.8086,1800600.0],["2011-03-18",8.9754,9.3805,8.4591,8.4591,4937600.0],["2011-03-21",8.6736,8.9516,8.6577,8.888,1641400.0],["2011-03-22",8.8721,8.9675,8.753,8.8721,960700.0],["2011-03-23",8.8404,8.9675,8.7371,8.9595,832200.0],["2011-03-24",9.0072,9.2455,8.9675,9.1104,771300.0],["2011-03-25",9.1581,9.5314,9.1184,9.3884,619500.0],["2011-03-28",9.452,9.6903,9.1819,9.3408,743700.0],["2011-03-29",9.309,9.6108,9.1343,9.4043,604100.0],["2011-03-30",9.4758,9.8491,9.4679,9.7538,415500.0],["2011-03-31",9.7617,9.8968,9.5791,9.7061,607600.0],["2011-04-01",9.8491,10.0239,9.6585,9.6982,468200.0],["2011-04-04",9.7697,9.865,9.5632,9.7379,366000.0],["2011-04-05",9.73,10.1351,9.6823,9.9127,487800.0],["2011-04-06",9.9841,10.1827,9.9127,9.9762,420800.0],["2011-04-07",10.008,10.7784,10.008,10.4051,731900.0],["2011-04-08",10.4766,10.4766,10.1112,10.3575,715900.0],["2011-04-11",10.3336,10.3495,10.0636,10.0874,307300.0],["2011-04-12",9.9921,10.3575,9.9524,10.0239,395900.0],["2011-04-13",10.1192,10.1351,9.6267,9.8491,505300.0],["2011-04-14",9.7538,9.8491,9.6029,9.7617,329200.0],["2011-04-15",9.7538,9.8729,9.6505,9.8094,381500.0],["2011-04-18",9.6347,9.8094,9.4043,9.7935,285400.0],["2011-04-19",9.8094,9.8729,9.5632,9.6903,284000.0],["2011-04-20",9.8729,10.1192,9.865,10.0397,292300.0],["2011-04-21",10.1192,10.1192,9.6585,9.8888,289900.0],["2011-04-25",9.8491,9.8571,9.6823,9.8412,168900.0],["2011-04-26",9.8809,10.1907,9.5949,10.0318,457700.0],["2011-04-27",10.0556,10.3813,10.0556,10.2383,364200.0],["2011-04-28",10.1907,10.3257,10.1589,10.3019,211000.0],["2011-04-29",10.2701,10.4607,10.0477,10.0477,427000.0],["2011-05-02",10.0874,10.1589,9.7538,9.7856,400200.0],["2011-05-03",9.7697,9.7697,9.2852,9.4837,568000.0],["2011-05-04",9.4758,9.5314,9.1978,9.4123,444000.0],["2011-05-05",9.3169,9.5155,9.0866,9.3011,771800.0],["2011-05-06",9.452,9.4996,9.2772,9.3249,494500.0],["2011-05-09",9.309,9.3487,9.1819,9.2852,364400.0],["2011-05-10",9.3169,9.4917,9.3169,9.4917,493300.0],["2011-05-11",9.4917,9.5314,9.2296,9.3249,287300.0],["2011-05-12",9.2931,9.3884,9.1501,9.3328,422000.0],["2011-05-13",9.3725,9.3725,8.9992,9.1184,335800.0],["2011-05-16",9.0548,9.0548,8.8086,8.8721,663400.0],["2011-05-17",8.8165,8.8404,8.7212,8.7292,416500.0],["2011-05-18",8.7689,9.0469,8.7292,8.9516,413200.0],["2011-05-19",8.9992,9.1581,8.8165,9.0787,343900.0],["2011-05-20",8.9992,9.031,8.6736,8.7053,524600.0],["2011-05-23",8.5465,8.7609,8.5068,8.5227,536300.0],["2011-05-24",8.5862,8.6974,8.3956,8.6656,805900.0],["2011-05-25",8.5385,8.9119,8.2685,8.4273,1216000.0],["2011-05-26",8.4353,8.618,7.919,8.0223,1406100.0],["2011-05-27",8.0779,8.1335,7.9587,8.0699,650200.0],["2011-05-31",8.1891,8.3797,8.1176,8.1891,745700.0],["2011-06-01",8.1493,8.2288,7.7522,7.7601,656200.0],["2011-06-02",7.7443,7.7681,7.5457,7.6887,755000.0],["2011-06-03",7.5298,7.8475,7.3948,7.4345,653900.0],["2011-06-06",7.4266,7.4822,7.093,7.093,612200.0],["2011-06-07",7.1565,7.4663,7.1247,7.2121,922300.0],["2011-06-08",7.1962,7.4504,7.0612,7.1406,1018200.0],["2011-06-09",7.1724,7.4583,7.1565,7.3789,1130900.0],["2011-06-10",7.3868,7.4583,7.0294,7.2121,797800.0],["2011-06-13",7.2677,7.5854,7.2121,7.3948,1091500.0],["2011-06-14",7.5298,8.0779,7.5298,7.9269,1027200.0],["2011-06-15",7.839,7.871,7.567,7.655,1033000.0],["2011-06-16",7.623,7.9669,7.583,7.743,809800.0],["2011-06-17",7.855,8.1509,7.823,8.1029,2652500.0],["2011-06-20",8.0469,8.3269,7.9829,8.2709,799500.0],["2011-06-21",8.3349,8.4309,8.1989,8.4149,741500.0],["2011-06-22",8.3589,8.4709,8.2069,8.2069,781900.0],["2011-06-23",8.0309,8.3669,7.9189,8.2389,866200.0],["2011-06-24",8.2389,8.3189,8.0869,8.2149,892900.0],["2011-06-27",8.2869,8.5269,8.2789,8.4549,873700.0],["2011-06-28",8.4789,8.7108,8.4549,8.6868,838800.0],["2011-06-29",8.7588,8.7988,8.4709,8.5269,691900.0],["2011-06-30",8.6069,8.7268,8.4549,8.5189,608700.0],["2011-07-01",8.5429,8.7108,8.5029,8.6948,664700.0],["2011-07-05",8.7028,8.7028,8.2469,8.4309,613400.0],["2011-07-06",8.3669,8.4069,8.1109,8.3909,717900.0],["2011-07-07",8.5109,8.9028,8.5029,8.8548,808200.0],["2011-07-08",8.6629,8.8308,8.5749,8.8068,509700.0],["2011-07-11",8.6229,8.8148,8.4469,8.5269,404200.0],["2011-07-12",8.4709,8.5909,8.4229,8.5109,694600.0],["2011-07-13",8.5829,8.6868,8.4389,8.5829,570100.0],["2011-07-14",8.6469,8.6709,8.4629,8.5589,679400.0],["2011-07-15",8.6469,8.7508,8.5509,8.6389,630800.0],["2011-07-18",8.5989,8.6788,8.4309,8.5749,353500.0],["2011-07-19",8.6549,8.8788,8.5989,8.7188,657100.0],["2011-07-20",8.7668,8.7668,8.5429,8.5829,434500.0],["2011-07-21",8.6708,8.8708,8.6549,8.7588,543100.0],["2011-07-22",8.7508,8.7508,8.5589,8.6868,236000.0],["2011-07-25",8.9108,9.1348,8.8068,8.8228,762400.0],["2011-07-26",8.8468,8.9988,8.7028,8.9028,629500.0],["2011-07-27",8.8628,8.9188,8.4229,8.4309,937800.0],["2011-07-28",8.4709,8.4949,8.1429,8.1589,783900.0],["2011-07-29",8.0069,8.1669,7.799,8.0789,911400.0],["2011-08-01",8.2069,8.2469,7.863,8.0229,779500.0],["2011-08-02",7.9269,8.0869,7.463,7.559,1058000.0],["2011-08-03",7.575,7.695,7.223,7.599,872900.0],["2011-08-04",7.447,7.543,6.9831,6.9911,1012300.0],["2011-08-05",7.1271,7.391,6.7991,7.0711,1306700.0],["2011-08-08",6.7831,7.175,6.1672,6.1672,1274900.0],["2011-08-09",6.4311,6.9991,5.8712,6.7431,1394400.0],["2011-08-10",6.4071,6.6311,6.1752,6.1832,1138300.0],["2011-08-11",6.2392,6.7111,6.1672,6.5511,1344000.0],["2011-08-12",6.7111,6.9111,6.2552,6.5511,846500.0],["2011-08-15",6.6471,6.7431,6.3112,6.6151,596700.0],["2011-08-16",6.5031,6.5831,6.2792,6.4871,868700.0],["2011-08-17",6.5511,6.6711,6.1992,6.3272,556400.0],["2011-08-18",6.0552,6.0952,5.6393,5.6872,1190700.0],["2011-08-19",5.6472,5.8792,5.6393,5.7272,825200.0],["2011-08-22",5.9272,5.9672,5.6393,5.6552,732600.0],["2011-08-23",5.7272,6.1672,5.6073,6.1272,799500.0],["2011-08-24",6.1032,6.4551,6.0552,6.2632,857700.0],["2011-08-25",5.4713,5.7352,5.1193,5.3913,4049100.0],["2011-08-26",5.4393,6.4711,5.3273,6.2712,2519500.0],["2011-08-29",6.3512,6.6391,6.2072,6.6071,999100.0],["2011-08-30",6.5591,6.6951,6.3832,6.5351,766000.0],["2011-08-31",6.6311,6.8311,6.4871,6.5831,773000.0],["2011-09-01",6.5911,6.6631,6.2392,6.2632,920800.0],["2011-09-02",6.0232,6.1672,5.8872,5.9352,1292100.0],["2011-09-06",5.5753,5.9432,5.5753,5.8712,697000.0],["2011-09-07",6.0232,6.3432,5.9112,6.1432,721000.0],["2011-09-08",6.0952,6.3192,5.8632,5.9112,582300.0],["2011-09-09",5.7752,5.9432,5.5593,5.6393,748100.0],["2011-09-12",5.5273,5.7672,5.3593,5.6073,1034500.0],["2011-09-13",5.6393,5.8712,5.5513,5.8152,740600.0],["2011-09-14",5.9041,6.0333,5.7991,5.896,928200.0],["2011-09-15",5.9848,6.0656,5.8556,5.9768,940700.0],["2011-09-16",6.0575,6.211,5.8879,5.9202,1645700.0],["2011-09-19",5.7668,6.0171,5.6133,5.9848,793000.0],["2011-09-20",6.0252,6.0737,5.5972,5.5972,449800.0],["2011-09-21",5.6052,5.6779,5.2579,5.2579,822200.0],["2011-09-22",5.1126,5.2014,4.7249,4.9591,1147700.0],["2011-09-23",4.9672,5.2579,4.9591,5.2014,923300.0],["2011-09-26",5.3064,5.6456,5.2902,5.6052,685600.0],["2011-09-27",5.8637,6.2029,5.7668,5.8556,1024500.0],["2011-09-28",5.8475,6.0171,5.7506,5.7991,1046600.0],["2011-09-29",5.9768,6.0656,5.5568,5.8475,929300.0],["2011-09-30",5.7183,5.8798,5.6295,5.7506,1010600.0],["2011-10-03",5.6779,5.9525,5.3145,5.3226,1307500.0],["2011-10-04",5.2499,5.9848,5.2499,5.9364,1300000.0],["2011-10-05",5.9364,6.106,5.6779,5.9121,964000.0],["2011-10-06",5.9121,6.2514,5.8798,6.0818,1095400.0],["2011-10-07",6.1544,6.2918,5.9041,6.0091,858700.0],["2011-10-10",6.1706,6.4452,6.0898,6.3321,638500.0],["2011-10-11",6.2433,6.5017,6.106,6.4129,841900.0],["2011-10-12",6.5017,6.6875,6.2433,6.5098,720800.0],["2011-10-13",6.4452,6.5421,6.3321,6.3725,476400.0],["2011-10-14",6.4614,6.6633,6.3483,6.6067,550700.0],["2011-10-17",6.5421,6.6633,6.316,6.3564,633100.0],["2011-10-18",6.3241,6.5421,6.1141,6.4856,690900.0],["2011-10-19",6.4452,6.7117,6.316,6.3968,547800.0],["2011-10-20",6.3644,6.5341,6.1383,6.526,598900.0],["2011-10-21",6.6552,6.6956,6.3725,6.5179,777400.0],["2011-10-24",6.5421,7.2286,6.5421,7.1963,936900.0],["2011-10-25",7.1237,7.1963,6.9137,6.9298,645800.0],["2011-10-26",7.1075,7.1479,6.7037,7.059,638100.0],["2011-10-27",7.366,7.794,7.1883,7.6486,1110700.0],["2011-10-28",7.5598,7.6406,7.3013,7.4548,924300.0],["2011-10-31",7.3094,7.4952,7.1883,7.1963,479600.0],["2011-11-01",6.7844,7.3417,6.7117,7.0994,843400.0],["2011-11-02",7.3013,7.3256,7.0348,7.2206,396300.0],["2011-11-03",7.3498,7.366,6.6633,7.164,756500.0],["2011-11-04",7.051,7.2287,6.8975,7.1156,489000.0],["2011-11-07",7.0913,7.2206,6.9137,7.156,471800.0],["2011-11-08",7.2206,7.3498,6.9056,7.059,523600.0],["2011-11-09",6.7925,6.8894,6.4775,6.5906,727000.0],["2011-11-10",6.744,6.8248,6.5987,6.7844,920000.0],["2011-11-11",6.8733,7.1479,6.7602,7.1398,707600.0],["2011-11-14",7.059,7.269,6.9944,7.2287,371500.0],["2011-11-15",7.1479,7.4467,7.0752,7.3417,660900.0],["2011-11-16",7.164,7.4306,7.1156,7.2206,896500.0],["2011-11-17",7.2206,7.3498,7.0833,7.1075,850200.0],["2011-11-18",7.156,7.2933,6.9621,6.9863,699100.0],["2011-11-21",6.8894,6.9217,6.6229,6.8814,654400.0],["2011-11-22",6.7037,6.8652,6.4694,6.5098,800700.0],["2011-11-23",6.421,6.4937,6.0818,6.1383,886900.0],["2011-11-25",6.1221,6.3725,6.0656,6.0737,452600.0],["2011-11-28",6.5421,6.6229,6.2191,6.3079,692100.0],["2011-11-29",6.3483,6.5906,6.2837,6.421,447000.0],["2011-11-30",6.736,6.7764,6.5017,6.7764,1206000.0],["2011-12-01",6.7521,7.1075,6.5987,6.8733,523400.0],["2011-12-02",7.0187,7.0833,6.8652,6.9863,496700.0],["2011-12-05",7.1479,7.2448,6.9621,7.1721,588400.0],["2011-12-06",7.1721,7.269,6.9702,7.1883,334500.0],["2011-12-07",7.1721,7.3498,6.9379,7.3256,474300.0],["2011-12-08",7.1963,7.2206,6.8975,7.0025,646400.0],["2011-12-09",7.0025,7.3983,6.8814,7.3579,734600.0],["2011-12-12",7.2125,7.374,7.0833,7.3579,386300.0],["2011-12-13",7.4063,7.4306,6.9783,7.051,511200.0],["2011-12-14",6.9702,7.1075,6.7521,6.8652,540900.0],["2011-12-15",6.9792,7.1177,6.9059,6.9792,588400.0],["2011-12-16",7.2805,7.476,7.0688,7.3538,1291400.0],["2011-12-19",7.4353,7.4353,6.8652,6.9222,817700.0],["2011-12-20",7.1258,7.3213,7.1258,7.2642,719600.0],["2011-12-21",7.2398,7.3457,7.0118,7.3294,583700.0],["2011-12-22",7.3538,7.4027,7.0036,7.0606,898300.0],["2011-12-23",7.0606,7.2805,7.0606,7.2642,413900.0],["2011-12-27",7.2072,7.476,7.2072,7.4597,476300.0],["2011-12-28",7.4516,7.476,7.0362,7.2235,571000.0],["2011-12-29",7.2724,7.362,7.1014,7.2968,332600.0],["2011-12-30",7.305,7.3701,7.1747,7.248,361000.0],["2012-01-03",7.476,7.476,7.1177,7.1502,618000.0],["2012-01-04",7.1095,7.2398,7.0118,7.0281,575900.0],["2012-01-05",7.0118,7.1258,6.7186,7.0769,842100.0],["2012-01-06",7.0769,7.0769,6.743,6.7512,715900.0],["2012-01-09",6.8,6.8489,6.6779,6.7593,540900.0],["2012-01-10",6.8815,7.0607,6.7675,6.9711,388700.0],["2012-01-11",6.9141,7.1258,6.8896,7.0281,415100.0],["2012-01-12",7.0688,7.1014,6.7675,6.9141,588100.0],["2012-01-13",6.8408,7.0932,6.8245,6.8652,385600.0],["2012-01-17",6.9629,6.9792,6.7756,6.8082,289100.0],["2012-01-18",6.8082,7.2642,6.8082,7.2642,424900.0],["2012-01-19",7.2805,7.4353,7.2154,7.3375,331200.0],["2012-01-20",7.3212,7.4841,7.248,7.4353,274700.0],["2012-01-23",7.4027,7.4923,7.3131,7.4841,266100.0],["2012-01-24",7.4516,7.5656,7.3783,7.5574,399100.0],["2012-01-25",7.5493,7.704,7.3783,7.6226,521800.0],["2012-01-26",7.6633,7.7284,7.5574,7.6796,364000.0],["2012-01-27",7.6307,7.9157,7.6307,7.8995,331500.0],["2012-01-30",7.818,7.9565,7.7529,7.8669,283100.0],["2012-01-31",7.932,7.932,7.6551,7.6959,336600.0],["2012-02-01",7.7366,7.9402,7.6959,7.8017,253600.0],["2012-02-02",7.8017,7.9809,7.7121,7.8262,361400.0],["2012-02-03",7.9565,8.5021,7.9239,8.4858,850800.0],["2012-02-06",8.3962,8.5428,8.2822,8.494,427200.0],["2012-02-07",8.4614,8.5917,8.3962,8.5591,211500.0],["2012-02-08",8.5591,8.665,8.4288,8.5672,176200.0],["2012-02-09",8.5672,8.6405,8.4451,8.5998,232000.0],["2012-02-10",8.4532,8.5428,8.2741,8.3392,232800.0],["2012-02-13",8.4451,8.5347,8.3229,8.4207,255800.0],["2012-02-14",8.3555,8.4451,8.1763,8.4207,397700.0],["2012-02-15",8.5184,8.5184,8.1682,8.2578,443900.0],["2012-02-16",8.2578,8.5917,8.2415,8.5672,284000.0],["2012-02-17",8.608,8.8278,8.5428,8.722,319900.0],["2012-02-21",8.7546,8.9419,8.4451,8.5184,329600.0],["2012-02-22",8.5102,8.6405,8.3474,8.3555,261000.0],["2012-02-23",8.3637,8.7057,8.3555,8.6405,269700.0],["2012-02-24",8.5917,9.2025,8.5917,8.9419,668200.0],["2012-02-27",8.8767,8.8767,8.5102,8.5835,395000.0],["2012-02-28",8.5754,9.1047,8.5754,9.064,430900.0],["2012-02-29",9.0803,9.1373,8.7138,8.779,383600.0],["2012-03-01",8.8523,9.1617,8.6813,8.6894,411800.0],["2012-03-02",8.7138,8.8767,8.5184,8.5265,402500.0],["2012-03-05",8.5102,8.6324,8.4125,8.5102,331800.0],["2012-03-06",8.3799,8.5184,8.3474,8.494,467800.0],["2012-03-07",8.1601,8.2496,7.3375,7.647,1796200.0],["2012-03-08",7.6063,7.647,7.248,7.2968,904600.0],["2012-03-09",7.305,7.6633,7.2805,7.5656,818000.0],["2012-03-12",7.5656,7.5737,7.305,7.5004,507700.0],["2012-03-13",7.5411,7.7529,7.4271,7.7447,604200.0],["2012-03-14",7.7119,7.7529,7.5642,7.6545,285400.0],["2012-03-15",7.6463,7.835,7.5478,7.7775,610500.0],["2012-03-16",7.8186,7.8186,7.5888,7.6873,899100.0],["2012-03-19",7.6463,7.8022,7.5232,7.6955,346200.0],["2012-03-20",7.6217,7.8514,7.5478,7.7365,317300.0],["2012-03-21",7.7775,7.8678,7.7283,7.7447,157400.0],["2012-03-22",7.6299,7.8596,7.5642,7.6627,337500.0],["2012-03-23",7.6955,7.7529,7.556,7.7283,251100.0],["2012-03-26",7.8104,8.0319,7.7529,7.9826,436400.0],["2012-03-27",8.0155,8.0319,7.8268,7.8268,237600.0],["2012-03-28",7.8678,7.9416,7.5971,7.6873,329900.0],["2012-03-29",7.6381,7.8842,7.6299,7.7037,453300.0],["2012-03-30",7.7611,7.835,7.5724,7.5724,382700.0],["2012-04-02",7.5724,7.7283,7.515,7.6381,455800.0],["2012-04-03",7.6545,7.6873,7.5232,7.5806,281700.0],["2012-04-04",7.4576,7.515,7.3263,7.4494,333300.0],["2012-04-05",7.3837,7.6545,7.3591,7.3755,469100.0],["2012-04-09",7.1868,7.3263,7.0556,7.3263,335100.0],["2012-04-10",7.3099,7.3509,6.9653,6.9653,362600.0],["2012-04-11",7.0802,7.1622,6.9899,7.1458,260900.0],["2012-04-12",7.1376,7.3673,7.1048,7.3017,258100.0],["2012-04-13",7.2525,7.3263,7.0556,7.0638,300100.0],["2012-04-16",7.1048,7.3591,7.0064,7.2853,262500.0],["2012-04-17",7.3673,7.6955,7.3017,7.5232,544800.0],["2012-04-18",7.4658,7.6053,7.3263,7.5478,444200.0],["2012-04-19",7.5478,7.5806,7.3099,7.3755,307000.0],["2012-04-20",7.4576,7.515,7.3017,7.4166,301400.0],["2012-04-23",7.2853,7.3017,7.113,7.2279,391000.0],["2012-04-24",7.2361,7.3099,7.0802,7.2197,407600.0],["2012-04-25",7.3099,7.3837,7.1622,7.3427,232200.0],["2012-04-26",7.3509,7.556,7.2197,7.5396,360000.0],["2012-04-27",7.5642,7.794,7.3919,7.7693,483200.0],["2012-04-30",7.7775,7.7775,7.392,7.474,366000.0],["2012-05-01",7.4494,7.8104,7.3755,7.5232,424500.0],["2012-05-02",7.4904,7.6709,7.3919,7.6299,347100.0],["2012-05-03",7.6709,7.8514,7.3673,7.5068,328600.0],["2012-05-04",7.433,7.6791,7.3509,7.3509,369300.0],["2012-05-07",7.3345,7.5232,7.2689,7.4248,300000.0],["2012-05-08",7.3345,7.3673,6.9407,6.9735,749600.0],["2012-05-09",6.8833,7.0884,6.793,6.9981,343100.0],["2012-05-10",7.072,7.2197,6.9489,7.0966,275300.0],["2012-05-11",6.9817,7.2032,6.9817,7.0966,370300.0],["2012-05-14",6.9899,7.2361,6.9817,7.031,346200.0],["2012-05-15",7.0556,7.3837,7.031,7.1786,334000.0],["2012-05-16",7.2197,7.5068,7.1622,7.3755,540100.0],["2012-05-17",7.3673,7.4412,7.1786,7.1868,690500.0],["2012-05-18",7.556,9.1805,7.5232,9.0164,3446100.0],["2012-05-21",8.9015,9.8614,8.68,9.8286,2082100.0],["2012-05-22",9.6235,10.0747,9.4676,9.6891,1237600.0],["2012-05-23",9.6727,9.8286,9.5086,9.7712,966000.0],["2012-05-24",9.763,9.8942,9.7055,9.8532,752300.0],["2012-05-25",9.886,9.8942,9.7465,9.8204,841000.0],["2012-05-29",9.9024,9.9681,9.6481,9.7547,924800.0],["2012-05-30",9.6563,9.845,9.5332,9.6891,594200.0],["2012-05-31",9.7383,9.8532,9.5743,9.7547,600800.0],["2012-06-01",9.5086,9.8286,9.2461,9.3938,1246800.0],["2012-06-04",9.4676,9.5414,9.1476,9.4348,797300.0],["2012-06-05",9.4266,9.525,9.2461,9.4266,659400.0],["2012-06-06",9.5661,9.7383,9.4512,9.7383,626700.0],["2012-06-07",9.886,9.886,9.3609,9.5825,538500.0],["2012-06-08",9.5332,9.6235,9.3856,9.5989,624900.0],["2012-06-11",9.7383,9.7958,9.3527,9.3527,590900.0],["2012-06-12",9.4348,9.6235,9.3609,9.525,729000.0],["2012-06-13",9.4758,9.6481,9.123,9.2051,952900.0],["2012-06-14",9.2546,9.6839,9.172,9.5931,789700.0],["2012-06-15",9.6013,9.9563,9.5105,9.9068,1130900.0],["2012-06-18",9.8077,9.9068,9.5931,9.7252,466100.0],["2012-06-19",9.7417,10.0554,9.6344,9.7665,713900.0],["2012-06-20",9.816,9.8903,9.6426,9.8573,610100.0],["2012-06-21",9.816,9.8738,9.5766,9.6839,634300.0],["2012-06-22",9.7252,9.7582,9.5683,9.6013,581800.0],["2012-06-25",9.4775,9.6674,9.3949,9.461,591900.0],["2012-06-26",9.4858,9.4858,9.106,9.3619,647000.0],["2012-06-27",9.3537,9.5105,9.2959,9.494,426900.0],["2012-06-28",9.4362,9.7747,9.4362,9.7417,659900.0],["2012-06-29",9.9894,10.7819,9.8738,10.6581,1015100.0],["2012-07-02",10.6581,10.7819,10.4352,10.5425,749500.0],["2012-07-03",10.526,10.9222,10.4434,10.914,355600.0],["2012-07-05",10.9222,11.3846,10.7902,11.1699,499200.0],["2012-07-06",11.0213,11.236,10.98,11.2029,362300.0],["2012-07-09",11.1947,11.3598,10.9305,10.947,627500.0],["2012-07-10",11.0791,11.1699,10.8067,10.8975,375400.0],["2012-07-11",10.9222,11.1121,10.8562,11.0048,433100.0],["2012-07-12",10.8975,11.1286,10.8562,11.0048,472900.0],["2012-07-13",11.0131,11.2195,10.9222,11.0378,467500.0],["2012-07-16",10.9965,11.0626,10.7571,10.9305,241700.0],["2012-07-17",10.98,11.1947,10.6416,10.7571,331800.0],["2012-07-18",10.7489,11.1204,10.7159,10.7489,433800.0],["2012-07-19",10.8149,11.1121,10.7489,11.0296,271000.0],["2012-07-20",10.9057,11.0048,10.7654,10.9388,293600.0],["2012-07-23",10.7159,10.9965,10.6746,10.8479,282400.0],["2012-07-24",10.8975,11.0461,10.7159,10.7819,271900.0],["2012-07-25",10.8892,11.1204,10.7654,10.9965,251300.0],["2012-07-26",11.2277,11.4093,11.0543,11.2525,444500.0],["2012-07-27",11.269,11.7561,11.1534,11.5827,497000.0],["2012-07-30",11.5992,11.6653,11.2194,11.3268,326500.0],["2012-07-31",11.2442,11.5579,11.1864,11.3598,380900.0],["2012-08-01",11.4011,11.5084,11.1617,11.1864,397200.0],["2012-08-02",11.1369,11.6405,11.0543,11.335,417500.0],["2012-08-03",11.624,11.69,11.4176,11.5414,498500.0],["2012-08-06",11.5579,11.6487,11.3763,11.3763,456300.0],["2012-08-07",11.4836,11.6487,11.4424,11.5579,452300.0],["2012-08-08",11.4589,11.9459,11.269,11.7148,400600.0],["2012-08-09",11.69,11.8386,11.4341,11.5579,414600.0],["2012-08-10",11.5414,11.5662,11.2442,11.3598,337800.0],["2012-08-13",11.3268,11.4011,10.914,11.2525,408600.0],["2012-08-14",11.335,11.6487,11.2607,11.5579,414900.0],["2012-08-15",11.5167,11.9625,11.4671,11.8964,440000.0],["2012-08-16",11.8634,12.334,11.7643,12.1936,524600.0],["2012-08-17",12.2597,12.4,12.0615,12.1111,518100.0],["2012-08-20",12.0615,12.0615,11.7313,12.0533,493400.0],["2012-08-21",12.1028,12.4743,12.0698,12.2349,336800.0],["2012-08-22",12.2184,12.5156,12.1936,12.2927,405100.0],["2012-08-23",12.2184,12.334,12.0533,12.2266,550200.0],["2012-08-24",12.2101,12.4165,12.1276,12.3009,348900.0],["2012-08-27",12.4083,12.8706,12.3092,12.7137,942900.0],["2012-08-28",13.2091,13.2421,11.4836,11.7808,2136500.0],["2012-08-29",11.6818,11.8221,11.2938,11.7974,1184500.0],["2012-08-30",11.8139,12.3092,11.8139,12.2432,774700.0],["2012-08-31",12.3092,12.4743,12.045,12.3918,511300.0],["2012-09-04",12.3835,12.6147,12.2101,12.5073,485800.0],["2012-09-05",12.5569,12.7963,12.4248,12.6559,692900.0],["2012-09-06",12.7302,12.8541,12.6312,12.821,464800.0],["2012-09-07",12.8376,12.9119,12.755,12.7633,571500.0],["2012-09-10",12.7798,13.044,12.6972,12.9366,484600.0],["2012-09-11",12.9366,13.0274,12.8788,12.9366,482800.0],["2012-09-12",12.9615,13.0527,12.8454,12.9781,312400.0],["2012-09-13",12.9781,13.0444,12.7625,13.003,536200.0],["2012-09-14",13.0196,13.0859,12.8371,13.0196,696600.0],["2012-09-17",12.9947,13.061,12.8454,13.0444,462500.0],["2012-09-18",12.9864,13.26,12.9283,13.2352,651300.0],["2012-09-19",13.2435,13.3347,13.1605,13.2352,393400.0],["2012-09-20",13.1771,13.3098,13.0776,13.1854,431500.0],["2012-09-21",13.3015,13.5586,13.1688,13.3596,935200.0],["2012-09-24",13.1854,13.4508,13.061,13.3264,413700.0],["2012-09-25",13.3596,13.5254,12.8288,12.862,561200.0],["2012-09-26",12.862,12.9449,12.7625,12.8288,433700.0],["2012-09-27",12.8703,13.4839,12.7791,13.4674,458900.0],["2012-09-28",13.3679,13.4342,12.9698,13.2932,471900.0],["2012-10-01",13.3347,13.5586,13.2683,13.3513,397000.0],["2012-10-02",13.3927,13.3927,13.0527,13.144,453700.0],["2012-10-03",13.1357,13.2766,12.9781,13.1274,319400.0],["2012-10-04",13.1522,13.4839,13.0859,13.4508,432900.0],["2012-10-05",13.4839,13.741,13.2186,13.3098,385300.0],["2012-10-08",13.2435,13.5254,13.2435,13.4508,280400.0],["2012-10-09",13.4176,13.4425,13.0527,13.1605,318500.0],["2012-10-10",13.1605,13.542,13.1522,13.4591,711900.0],["2012-10-11",13.5752,13.7078,13.4674,13.5586,396600.0],["2012-10-12",13.5503,13.6166,13.2849,13.5586,238200.0],["2012-10-15",13.5503,13.6166,13.2352,13.4922,313900.0],["2012-10-16",13.6083,13.8571,13.5669,13.7742,335100.0],["2012-10-17",13.7908,13.9981,13.6083,13.7576,206200.0],["2012-10-18",13.7659,13.8903,13.6581,13.6996,293100.0],["2012-10-19",13.6083,13.6249,13.2932,13.401,271200.0],["2012-10-22",13.5088,13.542,13.343,13.5088,193700.0],["2012-10-23",13.3596,13.4757,13.2435,13.3596,189700.0],["2012-10-24",13.3844,13.4674,13.26,13.3264,194600.0],["2012-10-25",13.4342,13.4757,13.1688,13.3513,213400.0],["2012-10-26",13.3679,13.3761,12.862,13.0278,335700.0],["2012-10-31",13.0776,13.3015,13.0196,13.0859,307800.0],["2012-11-01",13.1025,13.8322,12.8786,13.6913,523300.0],["2012-11-02",13.8074,13.8074,13.4342,13.4591,250600.0],["2012-11-05",13.4839,13.6913,13.3098,13.3347,296800.0],["2012-11-06",13.3927,13.6332,13.3927,13.6249,193400.0],["2012-11-07",13.4591,13.6249,13.0776,13.1108,399100.0],["2012-11-08",13.1108,13.1605,12.4639,12.6464,381100.0],["2012-11-09",12.4805,12.7293,12.2483,12.3396,362600.0],["2012-11-12",12.381,12.7293,12.3064,12.5469,319800.0],["2012-11-13",12.4805,12.9947,12.4556,12.9117,306700.0],["2012-11-14",12.9283,12.9615,12.6049,12.6215,304200.0],["2012-11-15",12.6132,12.6878,12.3644,12.4639,274400.0],["2012-11-16",12.4557,12.4805,12.24,12.4142,375900.0],["2012-11-19",12.5883,13.061,12.4805,13.0527,410100.0],["2012-11-20",14.0313,14.0644,13.4342,13.9483,1097000.0],["2012-11-21",13.9483,14.6035,13.7991,14.3547,854800.0],["2012-11-23",14.4376,14.5952,14.3215,14.4044,428800.0],["2012-11-26",14.4044,14.7196,14.3049,14.6532,794200.0],["2012-11-27",14.6532,15.4162,14.62,15.0015,1041200.0],["2012-11-28",14.9601,15.8474,14.8025,15.8225,1017000.0],["2012-11-29",15.9469,16.2869,15.6649,16.1459,894500.0],["2012-11-30",16.1293,16.1625,15.6566,15.7976,608000.0],["2012-12-03",15.9635,15.9635,15.5239,15.6898,398200.0],["2012-12-04",15.6981,15.7479,15.3415,15.6484,446300.0],["2012-12-05",15.7064,15.7562,15.3415,15.524,242600.0],["2012-12-06",15.5986,15.8142,15.4742,15.8142,372600.0],["2012-12-07",15.8888,16.0547,15.3747,15.5488,345000.0],["2012-12-10",15.5405,15.6483,15.3415,15.4161,303300.0],["2012-12-11",15.5322,15.5986,15.3581,15.441,248200.0],["2012-12-12",15.524,15.5322,15.1591,15.3581,374100.0],["2012-12-13",15.3664,15.5654,15.1757,15.3996,362300.0],["2012-12-14",15.383,15.4908,15.1176,15.2254,258900.0],["2012-12-17",15.2254,15.6999,15.1588,15.6833,348200.0],["2012-12-18",15.6749,16.0662,15.5584,15.7665,382000.0],["2012-12-19",15.7665,15.8997,15.5251,15.7415,246200.0],["2012-12-20",15.7415,15.7499,15.4002,15.6167,440900.0],["2012-12-21",15.4502,15.8081,15.317,15.5584,1043400.0],["2012-12-24",15.5251,15.8164,15.3336,15.6167,192500.0],["2012-12-26",15.65,15.6833,14.7343,14.9341,412100.0],["2012-12-27",15.0256,15.0256,14.035,14.6677,571200.0],["2012-12-28",14.5595,14.9008,14.4762,14.7259,376300.0],["2012-12-31",14.6927,15.3503,14.5761,15.292,322000.0],["2013-01-02",15.6916,15.8498,15.0756,15.3336,553500.0],["2013-01-03",15.3919,15.4502,15.0256,15.1671,472800.0],["2013-01-04",15.1755,15.1921,14.0267,14.3097,1234200.0],["2013-01-07",14.1932,14.3097,13.5938,13.6854,801900.0],["2013-01-08",13.6604,13.7936,13.4523,13.7936,610000.0],["2013-01-09",13.8436,14.0766,13.6521,13.6604,506000.0],["2013-01-10",13.6687,13.702,13.111,13.5688,724200.0],["2013-01-11",13.5855,13.752,13.4523,13.5605,542000.0],["2013-01-14",13.5605,13.8103,13.3358,13.7104,599300.0],["2013-01-15",13.6271,13.9768,13.5689,13.8685,510100.0],["2013-01-16",13.8602,14.0101,13.6354,13.9518,300200.0],["2013-01-17",14.0267,14.3097,13.9601,14.1932,448800.0],["2013-01-18",14.1932,14.2265,14.01,14.0766,464500.0],["2013-01-22",14.085,14.2681,13.9435,14.2431,274000.0],["2013-01-23",14.2015,14.3014,13.9018,14.1932,456200.0],["2013-01-24",14.1932,14.6927,14.1932,14.5095,639600.0],["2013-01-25",14.5928,14.7592,14.4429,14.5012,266000.0],["2013-01-28",14.4845,14.7343,14.3763,14.5595,421000.0],["2013-01-29",14.5178,14.6843,14.4013,14.6094,425600.0],["2013-01-30",14.5511,14.5844,13.8769,13.9518,317100.0],["2013-01-31",13.9268,14.368,13.8519,14.3514,378400.0],["2013-02-01",14.4179,14.4179,14.035,14.2848,275700.0],["2013-02-04",14.1432,14.4679,14.1016,14.2931,384100.0],["2013-02-05",14.3514,14.7842,14.2348,14.6677,279600.0],["2013-02-06",14.5761,14.6926,14.4512,14.6011,219000.0],["2013-02-07",14.5678,14.5678,14.2182,14.393,199700.0],["2013-02-08",14.4096,14.4679,14.2931,14.393,211100.0],["2013-02-11",14.3846,14.5262,14.2764,14.4845,198800.0],["2013-02-12",14.4762,14.5761,14.4013,14.4845,151500.0],["2013-02-13",14.4762,14.6427,14.2848,14.4512,273400.0],["2013-02-14",14.3763,14.651,14.2431,14.4929,251900.0],["2013-02-15",14.5428,14.9008,14.1516,14.4096,380800.0],["2013-02-19",14.4429,15.1255,14.3014,15.0922,608000.0],["2013-02-20",15.0589,15.1422,14.6677,14.6677,479100.0],["2013-02-21",14.6344,14.8342,14.1932,14.2515,280600.0],["2013-02-22",14.3513,14.4929,13.7936,13.9102,337800.0],["2013-02-25",13.9684,14.035,13.3025,13.3274,401900.0],["2013-02-26",13.3441,13.777,13.3274,13.5272,402500.0],["2013-02-27",13.5439,13.8186,13.5439,13.6188,259400.0],["2013-02-28",13.6271,13.752,13.5189,13.6521,343800.0],["2013-03-01",13.6021,13.8769,13.4856,13.6937,318500.0],["2013-03-04",13.6271,13.8352,13.6188,13.8019,289400.0],["2013-03-05",13.9185,14.1183,13.8103,13.9102,362100.0],["2013-03-06",13.9601,14.0184,13.7853,13.9102,276700.0],["2013-03-07",13.8935,14.3597,13.8602,14.3597,323100.0],["2013-03-08",14.4596,14.701,14.2681,14.5428,359200.0],["2013-03-11",14.5178,14.8175,14.2931,14.6261,317000.0],["2013-03-12",14.6011,15.009,14.6011,14.701,311900.0],["2013-03-13",14.6843,15.1089,14.6843,15.0007,347400.0],["2013-03-14",15.0007,15.3836,15.0007,15.317,471600.0],["2013-03-15",15.2004,15.2004,14.2348,14.5678,1264000.0],["2013-03-18",14.4013,14.6261,14.1432,14.2681,595800.0],["2013-03-19",14.2182,14.3846,13.9102,14.2598,717800.0],["2013-03-20",14.3846,14.5511,14.2348,14.5012,315000.0],["2013-03-21",14.4009,14.4845,13.6152,13.9328,607300.0],["2013-03-22",14.0666,14.1919,13.8911,13.9328,332000.0],["2013-03-25",13.9579,14.0248,13.749,13.7657,384400.0],["2013-03-26",13.8075,13.9328,13.6487,13.7406,199600.0],["2013-03-27",13.632,13.7323,13.4146,13.5484,282400.0],["2013-03-28",13.6403,13.6403,13.3227,13.3729,487100.0],["2013-04-01",13.3645,13.4648,13.1555,13.1806,372600.0],["2013-04-02",13.2642,13.3645,13.1138,13.1555,378400.0],["2013-04-03",13.1973,13.3311,12.746,12.8964,386600.0],["2013-04-04",12.9215,13.1138,12.7376,13.1054,342400.0],["2013-04-05",12.8379,13.2057,12.7627,13.1472,472900.0],["2013-04-08",13.1973,13.4146,13.097,13.4063,195700.0],["2013-04-09",13.4732,13.657,13.0469,13.097,317600.0],["2013-04-10",13.1639,13.7406,13.1054,13.6988,241300.0],["2013-04-11",13.9245,14.543,13.8911,14.4093,435200.0],["2013-04-12",14.309,14.4678,14.1167,14.4427,240900.0],["2013-04-15",14.309,14.3257,13.4648,13.5484,335100.0],["2013-04-16",13.6821,13.9579,13.6821,13.8994,300700.0],["2013-04-17",13.8075,13.8075,13.3896,13.5651,241300.0],["2013-04-18",13.6236,13.7824,13.4564,13.5317,315900.0],["2013-04-19",13.632,13.8325,13.3812,13.7155,253600.0],["2013-04-22",13.7239,13.7406,13.2642,13.5902,250600.0],["2013-04-23",13.7573,13.8911,13.5317,13.6988,245800.0],["2013-04-24",13.7155,13.8325,13.5651,13.7824,152800.0],["2013-04-25",13.8576,14.3006,13.7824,14.2337,408400.0],["2013-04-26",14.2087,14.217,13.8409,14.0081,239300.0],["2013-04-29",14.0248,14.2087,13.7908,13.8994,204800.0],["2013-04-30",13.866,14.1334,13.8576,14.1334,236300.0],["2013-05-01",14.0331,14.0833,13.4982,13.5233,322800.0],["2013-05-02",13.5985,14.0666,13.4815,14.0248,638300.0],["2013-05-03",14.2087,14.5346,14.0916,14.4343,303800.0],["2013-05-06",14.3925,14.4845,14.1501,14.2421,346100.0],["2013-05-07",14.2922,14.543,14.1752,14.4845,291400.0],["2013-05-08",14.4928,14.6683,14.4176,14.6349,164100.0],["2013-05-09",14.6349,14.7686,14.4093,14.4427,181600.0],["2013-05-10",14.4678,14.6851,14.3842,14.5848,148400.0],["2013-05-13",14.5848,14.6349,14.451,14.5012,223000.0],["2013-05-14",14.4761,14.6098,14.4009,14.543,344800.0],["2013-05-15",14.5346,14.9107,14.451,14.7937,247800.0],["2013-05-16",14.7185,14.7352,14.1,14.1669,388500.0],["2013-05-17",14.1919,14.4427,13.891,14.1919,500900.0],["2013-05-20",14.1,14.451,13.9245,14.3925,252600.0],["2013-05-21",14.4343,14.7018,14.3591,14.6098,290300.0],["2013-05-22",14.6098,15.2534,14.6098,14.8104,341600.0],["2013-05-23",14.6349,15.1782,14.6349,15.0277,288500.0],["2013-05-24",14.8271,15.1197,14.7101,14.9692,247900.0],["2013-05-28",15.2116,15.5125,15.0695,15.4874,419500.0],["2013-05-29",15.8385,17.9029,15.5042,17.3095,1273600.0],["2013-05-30",17.4599,18.2205,17.3764,17.9614,713400.0],["2013-05-31",17.7608,18.1369,17.3763,17.3847,765800.0],["2013-06-03",17.5602,18.0283,17.2426,17.9531,654900.0],["2013-06-04",17.9781,18.0701,17.5853,17.8528,554900.0],["2013-06-05",17.8026,18.0283,17.6522,17.7441,228800.0],["2013-06-06",17.8026,18.1119,17.6271,17.9865,314700.0],["2013-06-07",18.1453,18.3125,17.9113,18.3041,278000.0],["2013-06-10",18.3626,18.6384,18.0784,18.5799,283700.0],["2013-06-11",18.2957,18.4378,17.8695,17.928,323800.0],["2013-06-12",18.0617,18.162,17.4683,17.485,270800.0],["2013-06-13",17.5102,18.0049,17.5102,17.9798,184600.0],["2013-06-14",17.9714,18.114,17.6192,17.6863,208800.0],["2013-06-17",17.8875,18.0301,17.703,17.9043,309000.0],["2013-06-18",17.8792,18.1307,17.6695,18.0553,210700.0],["2013-06-19",18.0553,18.3236,17.8121,17.8205,192900.0],["2013-06-20",17.5521,17.7785,17.3257,17.4347,267000.0],["2013-06-21",17.5605,17.6276,17.0825,17.2754,588100.0],["2013-06-24",17.0741,17.2921,16.4787,16.8393,336900.0],["2013-06-25",17.0238,17.1496,16.747,17.1496,239500.0],["2013-06-26",17.3424,17.3844,17.0825,17.3844,264500.0],["2013-06-27",17.4515,17.9211,17.376,17.9127,333300.0],["2013-06-28",17.8121,18.3068,17.7366,18.0553,1030800.0],["2013-07-01",18.1224,18.6758,18.1224,18.5081,382800.0],["2013-07-02",18.4997,18.6087,18.2985,18.5333,266000.0],["2013-07-03",18.4494,18.6171,18.3404,18.5165,115900.0],["2013-07-05",18.8016,19.0616,18.3404,19.0448,217700.0],["2013-07-08",19.1538,19.7073,19.1287,19.6906,349300.0],["2013-07-09",19.8331,20.5208,19.766,20.395,479100.0],["2013-07-10",20.3866,20.504,20.2356,20.4369,279200.0],["2013-07-11",20.6214,20.7724,20.4201,20.6969,316700.0],["2013-07-12",20.6466,20.6466,20.2273,20.4705,255400.0],["2013-07-15",20.5543,20.7807,20.4621,20.6633,262800.0],["2013-07-16",20.6549,20.7807,19.7241,19.8247,372500.0],["2013-07-17",19.8415,20.244,19.8415,20.135,246800.0],["2013-07-18",20.1686,20.6214,20.1266,20.1769,344900.0],["2013-07-19",20.1266,20.2021,19.6235,19.7996,220600.0],["2013-07-22",19.7996,20.0008,19.5564,19.9254,133600.0],["2013-07-23",20.0344,20.1686,19.9254,20.1434,157500.0],["2013-07-24",20.1769,20.1769,19.6318,19.7912,199400.0],["2013-07-25",19.808,20.3447,19.766,20.2692,228000.0],["2013-07-26",20.1182,20.3363,20.0008,20.3363,163000.0],["2013-07-29",20.2273,20.3782,19.9254,20.0847,199500.0],["2013-07-30",20.1937,20.1937,19.5815,19.8583,222800.0],["2013-07-31",19.9505,20.1853,19.8247,19.9338,158400.0],["2013-08-01",20.1266,20.4537,19.9925,20.4034,148300.0],["2013-08-02",20.3614,20.395,19.9254,20.2021,218600.0],["2013-08-05",20.1518,20.2944,19.9589,20.1434,132300.0],["2013-08-06",20.0176,20.026,19.288,19.6486,185400.0],["2013-08-07",19.5648,19.6067,19.2377,19.4977,267800.0],["2013-08-08",19.6905,19.8499,19.439,19.7828,184000.0],["2013-08-09",19.766,20.3363,19.6989,19.9254,142700.0],["2013-08-12",19.766,20.0008,19.5983,19.9338,119500.0],["2013-08-13",19.9673,20.1937,19.7744,19.9002,167600.0],["2013-08-14",19.8499,20.0595,19.6319,19.7241,204700.0],["2013-08-15",19.4809,19.4809,18.6087,18.6507,207200.0],["2013-08-16",18.5165,18.9274,18.3907,18.4997,168500.0],["2013-08-19",18.4243,18.7765,18.2314,18.2733,203300.0],["2013-08-20",18.3152,18.701,18.3068,18.6842,533500.0],["2013-08-21",18.6507,19.0448,18.483,18.9693,259800.0],["2013-08-22",19.657,20.1434,19.5312,19.8499,389900.0],["2013-08-23",19.9338,20.1015,19.439,19.7157,312800.0],["2013-08-26",19.7157,19.9757,19.3551,19.875,312800.0],["2013-08-27",20.1266,20.1266,17.8288,18.0972,1252200.0],["2013-08-28",18.7848,19.1035,18.2314,19.0448,712200.0],["2013-08-29",19.0364,19.397,19.0113,19.3719,311600.0],["2013-08-30",19.3467,19.4641,18.7345,18.8016,250500.0],["2013-09-03",19.1371,19.288,18.6591,18.7765,292100.0],["2013-09-04",18.81,19.2461,18.6255,19.1287,580100.0],["2013-09-05",19.1287,19.3719,18.9274,19.2796,194200.0],["2013-09-06",19.3803,19.4474,18.7681,19.1287,234400.0],["2013-09-09",19.1538,19.5983,18.9861,19.4893,266200.0],["2013-09-10",19.6151,19.766,19.4809,19.6989,241700.0],["2013-09-11",19.6989,19.766,19.5144,19.6151,258400.0],["2013-09-12",19.548,19.657,18.7178,18.8016,261400.0],["2013-09-13",18.8519,19.0029,18.6004,18.8519,155100.0],["2013-09-16",19.1287,19.1706,18.6339,18.81,232000.0],["2013-09-17",18.81,19.0448,18.7597,19.0113,221900.0],["2013-09-18",19.0449,19.3478,18.801,19.2805,260000.0],["2013-09-19",19.2889,19.3478,18.986,19.2132,161200.0],["2013-09-20",19.3562,19.4235,18.8683,19.0281,346900.0],["2013-09-23",18.9524,19.659,18.9019,19.4655,204600.0],["2013-09-24",19.4655,19.8945,19.3309,19.6674,165600.0],["2013-09-25",19.6422,19.7936,18.9524,19.2805,283400.0],["2013-09-26",19.2889,19.7684,19.1963,19.2973,178100.0],["2013-09-27",19.2216,19.7011,19.129,19.5412,176500.0],["2013-09-30",19.2468,20.0375,19.1795,19.7431,211700.0],["2013-10-01",19.7095,20.1553,19.4992,19.6674,159200.0],["2013-10-02",19.4739,19.7179,19.3814,19.5917,118500.0],["2013-10-03",19.5581,19.6338,19.1459,19.2468,204800.0],["2013-10-04",19.2132,19.6169,19.1963,19.516,106400.0],["2013-10-07",19.2721,19.4319,18.5066,18.5486,280800.0],["2013-10-08",18.6159,18.8515,18.0607,18.1953,204400.0],["2013-10-09",18.3383,18.5738,18.0523,18.2289,169900.0],["2013-10-10",18.5654,18.7084,18.0607,18.6664,195700.0],["2013-10-11",18.5991,19.0533,18.4561,19.0281,204500.0],["2013-10-14",18.8346,19.2384,18.6664,19.1459,172400.0],["2013-10-15",19.0281,19.1459,18.3888,18.414,227700.0],["2013-10-16",18.6159,19.2216,18.3972,18.8767,267500.0],["2013-10-17",18.8346,19.2721,18.8178,18.9356,232000.0],["2013-10-18",19.1711,19.5917,19.0365,19.5833,229100.0],["2013-10-21",19.6674,19.8525,19.2973,19.4235,302800.0],["2013-10-22",19.4908,19.7768,19.0449,19.1543,206400.0],["2013-10-23",19.0113,19.5328,19.0113,19.5244,104000.0],["2013-10-24",19.5244,19.9618,19.4824,19.8693,158500.0],["2013-10-25",19.8272,19.8272,19.0954,19.1627,155300.0],["2013-10-28",19.2132,19.3814,19.0281,19.2636,171000.0],["2013-10-29",19.3478,19.5076,19.1122,19.1459,191000.0],["2013-10-30",19.1627,19.3225,18.7589,18.944,234400.0],["2013-10-31",18.9356,19.1795,18.7505,18.8767,181700.0],["2013-11-01",19.0113,19.6842,18.843,18.9272,526500.0],["2013-11-04",18.9608,19.1795,18.8599,19.0029,259100.0],["2013-11-05",18.8767,18.9692,18.7,18.9608,296300.0],["2013-11-06",19.0702,19.1627,18.9187,18.944,224300.0],["2013-11-07",19.0029,19.2468,18.8599,18.9356,331100.0],["2013-11-08",18.9272,19.516,18.9272,19.5076,225000.0],["2013-11-11",19.4739,20.5255,19.4487,20.3993,361000.0],["2013-11-12",20.4077,20.8535,20.3656,20.4413,425300.0],["2013-11-13",20.3067,21.0891,20.3067,20.9881,264600.0],["2013-11-14",20.9376,21.0302,20.5675,20.9965,201300.0],["2013-11-15",21.0049,21.1984,20.5927,21.1984,205900.0],["2013-11-18",21.2489,21.4928,21.0806,21.2489,293100.0],["2013-11-19",21.2825,21.762,20.9965,21.1311,273600.0],["2013-11-20",21.19,21.476,21.0638,21.1395,279600.0],["2013-11-21",21.1984,21.5349,21.1816,21.5181,414300.0],["2013-11-22",21.4592,21.8125,21.4255,21.7115,229100.0],["2013-11-25",21.7452,22.0564,21.6611,21.9387,286300.0],["2013-11-26",22.8808,22.8808,21.5517,22.0396,414300.0],["2013-11-27",22.292,22.477,22.2079,22.2836,282500.0],["2013-11-29",22.292,22.292,21.619,21.6442,176700.0],["2013-12-02",21.6106,21.619,20.6096,20.7358,321900.0],["2013-12-03",20.6348,21.3078,20.4834,21.2657,611900.0],["2013-12-04",21.1059,21.5601,20.9965,21.3162,346900.0],["2013-12-05",21.2657,21.5854,21.1311,21.476,303700.0],["2013-12-06",21.6779,21.7704,21.3414,21.6779,289300.0],["2013-12-09",21.6358,21.7536,21.4508,21.6863,295600.0],["2013-12-10",21.5854,21.6443,21.2994,21.6022,341400.0],["2013-12-11",21.6022,21.8209,21.3078,21.3582,318400.0],["2013-12-12",21.3246,21.4508,21.0975,21.2405,316700.0],["2013-12-13",21.2994,21.4003,21.0218,21.1311,316100.0],["2013-12-16",21.2657,21.5686,21.1648,21.5349,289500.0],["2013-12-17",21.5349,22.3677,21.4592,22.292,379500.0],["2013-12-18",22.2752,23.1332,21.9303,23.0575,542200.0],["2013-12-19",22.9478,23.0912,22.3828,22.4418,344800.0],["2013-12-20",22.484,23.378,22.484,23.3442,744400.0],["2013-12-23",23.5551,23.6647,23.2852,23.3527,263300.0],["2013-12-24",23.4454,23.5213,23.2177,23.3274,111000.0],["2013-12-26",23.4117,23.6816,23.2767,23.302,118500.0],["2013-12-27",23.4117,23.4623,22.9478,23.302,161400.0],["2013-12-30",23.3527,23.9514,23.3527,23.6816,246400.0],["2013-12-31",23.6731,24.2045,23.6563,23.7322,209400.0],["2014-01-02",23.4117,24.0948,23.2009,23.2683,400400.0],["2014-01-03",23.3864,23.7912,23.1418,23.3527,292000.0],["2014-01-06",23.3948,23.5719,22.7033,22.8635,266800.0],["2014-01-07",22.9984,23.1671,22.5093,22.6695,228300.0],["2014-01-08",22.6358,22.6527,22.3491,22.3912,330300.0],["2014-01-09",22.4334,22.5683,22.096,22.4587,243100.0],["2014-01-10",22.5262,22.543,22.0286,22.0539,330600.0],["2014-01-13",22.0117,22.2394,21.0418,21.2274,376100.0],["2014-01-14",21.2527,21.5057,21.084,21.2358,276900.0],["2014-01-15",21.3455,21.4382,21.0165,21.1093,281300.0],["2014-01-16",21.0165,21.0165,20.6623,20.8563,227600.0],["2014-01-17",20.772,20.9406,20.5358,20.6286,240600.0],["2014-01-21",20.6033,20.9912,20.2744,20.4684,430200.0],["2014-01-22",20.4346,20.5021,20.0298,20.1985,279400.0],["2014-01-23",20.1648,20.2238,19.7346,19.878,215400.0],["2014-01-24",19.7093,19.819,19.4142,19.7515,267900.0],["2014-01-27",19.7262,19.9539,19.3467,19.7599,260400.0],["2014-01-28",19.7262,20.0383,19.6503,20.0129,326300.0],["2014-01-29",19.8274,20.1732,19.7515,19.9539,353700.0],["2014-01-30",20.1732,20.3166,19.9792,20.1057,276500.0],["2014-01-31",19.8949,20.131,19.5491,19.9708,326800.0],["2014-02-03",19.9033,20.013,19.1527,19.2539,346300.0],["2014-02-04",19.3551,19.7515,19.2371,19.2708,292800.0],["2014-02-05",19.1527,19.4226,18.8069,19.4057,302500.0],["2014-02-06",19.5238,20.3166,19.5238,20.2491,337900.0],["2014-02-07",20.4093,20.6202,20.0383,20.0973,241600.0],["2014-02-10",20.1142,20.1648,19.878,20.0636,349600.0],["2014-02-11",20.0973,20.5443,19.9286,20.4178,244500.0],["2014-02-12",20.4852,20.637,20.3672,20.5611,268300.0],["2014-02-13",20.3166,20.772,20.2913,20.6539,180500.0],["2014-02-14",20.5864,20.7214,20.2744,20.5443,237700.0],["2014-02-18",20.6033,20.7635,20.3081,20.3419,210300.0],["2014-02-19",20.2744,20.4009,19.7852,19.8105,374400.0],["2014-02-20",19.7852,19.9455,19.4395,19.6925,365300.0],["2014-02-21",19.7852,20.4178,19.7852,20.0129,428500.0],["2014-02-24",20.072,20.2407,19.8274,19.8358,250500.0],["2014-02-25",19.8021,20.4852,19.7599,20.2491,212500.0],["2014-02-26",20.3672,20.8732,20.2322,20.7888,256300.0],["2014-02-27",20.7551,21.1599,20.7382,21.1431,192700.0],["2014-02-28",21.2021,21.2274,20.5021,20.7298,286700.0],["2014-03-03",20.5358,20.7045,20.0973,20.3925,245900.0],["2014-03-04",20.637,21.1937,20.6117,20.8394,371200.0],["2014-03-05",20.7551,20.8563,20.5358,20.5949,162100.0],["2014-03-06",20.5864,21.1852,20.4515,21.0165,271600.0],["2014-03-07",21.278,21.4973,21.025,21.219,209300.0],["2014-03-10",21.219,21.5479,21.1262,21.5226,178700.0],["2014-03-11",21.4804,21.5563,21.1684,21.4298,204100.0],["2014-03-12",21.4298,21.531,21.1937,21.2527,149200.0],["2014-03-13",21.3792,21.784,21.2105,21.4129,339300.0],["2014-03-14",19.819,22.5177,19.819,22.231,574300.0],["2014-03-17",22.543,24.2297,22.4503,23.496,782400.0],["2014-03-18",23.5045,24.1117,23.4201,24.1033,413600.0],["2014-03-19",24.0189,24.1032,23.2515,23.3442,350600.0],["2014-03-20",23.2597,24.0206,23.0314,23.8431,223500.0],["2014-03-21",23.8431,24.1052,23.5387,23.5641,428900.0],["2014-03-24",23.6232,23.7923,23.1244,23.1836,272600.0],["2014-03-25",23.2766,23.4795,22.4987,22.6932,371800.0],["2014-03-26",22.8961,22.9638,22.1352,22.1352,250600.0],["2014-03-27",22.0675,22.3043,21.7462,21.8223,286500.0],["2014-03-28",21.8392,22.5579,21.797,22.1098,254300.0],["2014-03-31",22.2112,22.6763,22.2028,22.4395,251800.0],["2014-04-01",22.4987,22.8031,22.2282,22.5072,207600.0],["2014-04-02",22.5579,23.0145,22.3804,22.8116,283200.0],["2014-04-03",22.8792,23.1667,22.6594,22.9468,213200.0],["2014-04-04",23.1159,23.4372,22.4226,22.4818,236100.0],["2014-04-07",22.3719,22.4395,21.3319,21.7801,349300.0],["2014-04-08",21.7124,22.3804,21.5856,22.1521,187200.0],["2014-04-09",22.2197,22.2874,21.7885,22.2282,132800.0],["2014-04-10",22.3212,22.3212,21.1882,21.2305,274800.0],["2014-04-11",20.943,21.5264,20.4273,21.0022,325700.0],["2014-04-14",21.2136,21.2897,20.5625,20.8246,174900.0],["2014-04-15",20.85,21.0191,20.1821,20.5541,215100.0],["2014-04-16",20.8077,21.2136,20.7147,20.8585,189500.0],["2014-04-17",20.8162,21.2051,20.6978,20.8754,193400.0],["2014-04-21",20.7993,20.9599,20.6217,20.7147,162900.0],["2014-04-22",20.7655,21.1544,20.7147,21.1206,171700.0],["2014-04-23",21.1375,21.2643,20.6978,20.8162,158800.0],["2014-04-24",20.943,20.943,20.4103,20.6471,153500.0],["2014-04-25",20.6471,20.6471,20.0975,20.1144,227500.0],["2014-04-28",20.2666,20.5541,19.8185,20.3258,260800.0],["2014-04-29",20.4357,20.6048,19.8861,20.0045,243000.0],["2014-04-30",19.8946,20.0721,19.4803,19.9453,372900.0],["2014-05-01",19.9115,20.1313,19.4718,20.1313,227500.0],["2014-05-02",20.1736,20.6894,20.0214,20.1905,169900.0],["2014-05-05",20.0299,20.2243,19.5648,20.1398,155400.0],["2014-05-06",20.0891,20.3089,19.8692,20.0637,322700.0],["2014-05-07",20.106,20.106,19.6917,19.8354,220600.0],["2014-05-08",19.7762,20.9599,19.7762,19.9876,188700.0],["2014-05-09",19.9707,20.7147,19.8692,20.6471,146600.0],["2014-05-12",20.7063,21.7801,20.664,21.7124,274400.0],["2014-05-13",21.6786,21.8984,21.5433,21.5771,288000.0],["2014-05-14",21.4757,21.6955,21.0867,21.1967,261100.0],["2014-05-15",21.0022,21.0698,20.7147,20.9768,221900.0],["2014-05-16",20.9176,21.1628,20.7739,21.1544,167900.0],["2014-05-19",21.1206,21.3996,21.0276,21.3319,109200.0],["2014-05-20",21.2051,21.2051,20.3173,20.5879,366600.0],["2014-05-21",20.757,22.262,20.7485,21.4926,466800.0],["2014-05-22",21.5856,21.9914,21.5433,21.8477,257100.0],["2014-05-23",21.89,22.0337,21.611,21.8477,248400.0],["2014-05-27",21.9745,22.5156,21.8054,22.355,344700.0],["2014-05-28",22.3634,24.883,22.076,24.7731,1078700.0],["2014-05-29",24.9507,25.069,23.488,23.6148,625500.0],["2014-05-30",23.5049,24.1474,23.4288,23.8008,288200.0],["2014-06-02",23.9276,23.9445,23.0483,23.5302,292200.0],["2014-06-03",23.5133,23.674,22.9215,23.4288,405900.0],["2014-06-04",23.4372,23.581,22.9891,23.192,272800.0],["2014-06-05",23.395,24.1136,22.7355,24.0206,404300.0],["2014-06-06",24.2151,24.2489,23.3696,23.6655,349000.0],["2014-06-09",23.674,24.325,23.6655,24.0714,187600.0],["2014-06-10",23.9192,24.0967,23.6655,23.8853,120500.0],["2014-06-11",23.7923,23.8684,23.2428,23.7501,270900.0],["2014-06-12",23.6824,23.7585,23.1159,23.3865,190600.0],["2014-06-13",23.5218,23.674,23.0652,23.4795,206000.0],["2014-06-16",23.4371,23.8101,23.3778,23.6914,137500.0],["2014-06-17",23.5812,23.844,23.4795,23.7423,184900.0],["2014-06-18",23.8355,23.9203,23.3439,23.8779,172100.0],["2014-06-19",23.8864,24.0474,23.6745,23.7507,138400.0],["2014-06-20",23.8186,24.0389,23.471,23.8864,431900.0],["2014-06-23",23.8694,23.8694,23.4371,23.6999,145200.0],["2014-06-24",23.6151,24.1661,23.5219,23.6914,157900.0],["2014-06-25",24.0728,24.2509,23.6406,24.1322,210800.0],["2014-06-26",24.0813,24.0813,23.6236,23.8694,159700.0],["2014-06-27",23.7931,24.0813,23.7423,23.9796,378300.0],["2014-06-30",23.9966,24.2932,23.7338,24.2509,370100.0],["2014-07-01",24.3017,25.0137,24.2763,24.6323,293300.0],["2014-07-02",24.573,24.8442,24.2848,24.4628,244100.0],["2014-07-03",24.5814,25.1324,24.5814,24.8951,101500.0],["2014-07-07",24.8272,24.8272,24.3865,24.4712,192900.0],["2014-07-08",24.4628,24.6153,24.022,24.3271,300000.0],["2014-07-09",24.3441,24.5984,24.1576,24.5475,216600.0],["2014-07-10",24.0389,24.3695,23.8609,24.0644,220800.0],["2014-07-11",23.9542,24.3271,23.6236,23.844,191800.0],["2014-07-14",24.0389,24.2509,23.7338,23.9288,215300.0],["2014-07-15",23.9881,24.2593,23.6406,23.8186,167400.0],["2014-07-16",23.9457,23.9627,23.4286,23.5473,165900.0],["2014-07-17",23.4286,23.8355,23.2506,23.4202,214600.0],["2014-07-18",23.3863,24.2593,23.3863,24.1237,229100.0],["2014-07-21",24.0474,24.1322,23.5219,23.8355,152400.0],["2014-07-22",24.0983,24.2763,23.8609,23.9288,140100.0],["2014-07-23",23.9881,24.2678,23.844,23.9033,138800.0],["2014-07-24",24.0389,24.5899,23.8609,24.4289,218200.0],["2014-07-25",24.2254,24.4967,23.6999,23.8864,233200.0],["2014-07-28",23.9033,24.1068,23.293,23.9457,182600.0],["2014-07-29",23.9372,24.4458,23.8779,24.005,206000.0],["2014-07-30",24.2339,24.4628,23.9796,24.4119,211700.0],["2014-07-31",24.0898,24.4373,23.8355,23.8949,234700.0],["2014-08-01",23.8609,24.1068,23.4371,23.5982,180900.0],["2014-08-04",23.7423,23.9288,23.5134,23.8016,236100.0],["2014-08-05",23.6236,24.0983,23.5219,24.005,129600.0],["2014-08-06",23.7423,24.8357,23.7423,24.734,136600.0],["2014-08-07",24.8018,24.9544,24.0389,24.3356,114200.0],["2014-08-08",24.3695,25.1917,24.1661,25.0646,184300.0],["2014-08-11",25.285,25.4375,24.8781,25.1239,178900.0],["2014-08-12",24.9968,25.2765,24.4543,24.6662,276700.0],["2014-08-13",24.6831,24.9035,24.0389,24.5899,149000.0],["2014-08-14",24.6577,24.9459,24.5899,24.7425,151500.0],["2014-08-15",24.9883,24.9883,24.2678,24.4628,348900.0],["2014-08-18",24.7764,25.2765,24.7255,25.268,222800.0],["2014-08-19",25.3952,25.5393,24.9035,25.1663,216500.0],["2014-08-20",24.9798,25.3867,24.9459,25.285,221300.0],["2014-08-21",25.2256,25.5477,24.9968,25.446,316500.0],["2014-08-22",25.5308,26.1072,25.285,26.0139,336600.0],["2014-08-25",26.2343,26.5395,25.8275,26.4547,412000.0],["2014-08-26",26.5056,27.3871,26.2767,26.5903,761200.0],["2014-08-27",24.2932,26.726,24.183,25.3443,1214000.0],["2014-08-28",25.2087,25.5986,24.9374,25.5054,297000.0],["2014-08-29",25.4714,25.4969,25.09,25.2934,257200.0],["2014-09-02",25.4291,25.641,25.1409,25.4799,248900.0],["2014-09-03",25.5138,25.5816,24.8442,24.9629,302200.0],["2014-09-04",25.1748,25.7173,25.09,25.1833,233700.0],["2014-09-05",25.0307,25.1832,24.6662,24.912,164100.0],["2014-09-08",24.929,25.3867,24.8442,25.2765,208300.0],["2014-09-09",25.3019,25.3019,24.4882,24.5306,193800.0],["2014-09-10",24.573,24.7849,24.2424,24.5814,193200.0],["2014-09-11",24.3695,25.0052,24.3695,24.912,275500.0],["2014-09-12",24.912,24.9629,24.2169,24.5136,238500.0],["2014-09-15",24.726,24.777,24.1567,24.2162,137900.0],["2014-09-16",24.2162,24.4626,23.8933,24.2927,174200.0],["2014-09-17",24.3267,24.4371,24.1567,24.3607,228000.0],["2014-09-18",24.5306,24.6666,24.3862,24.6071,158300.0],["2014-09-19",24.5816,24.845,24.1653,24.7006,635500.0],["2014-09-22",24.5476,24.6156,23.6979,23.7744,273800.0],["2014-09-23",23.6809,23.7404,23.2901,23.4515,320500.0],["2014-09-24",23.562,23.7914,23.1796,23.6554,325000.0],["2014-09-25",23.6384,23.9698,23.1966,23.9018,379800.0],["2014-09-26",23.9868,24.5561,23.8254,23.8679,208800.0],["2014-09-29",23.5195,24.1398,23.5195,23.7914,233100.0],["2014-09-30",23.7319,23.8848,23.0521,23.0521,332600.0],["2014-10-01",23.0946,23.1626,22.2449,22.3894,476700.0],["2014-10-02",22.4659,22.7548,22.2025,22.4404,298300.0],["2014-10-03",22.7038,23.2731,22.5083,23.2136,245100.0],["2014-10-06",23.375,23.4515,22.4999,22.5338,223400.0],["2014-10-07",22.3469,22.5253,21.7776,21.7861,210300.0],["2014-10-08",21.7266,22.2959,21.4972,22.2874,298900.0],["2014-10-09",22.2874,22.3129,21.7181,21.939,229500.0],["2014-10-10",21.9391,22.6613,21.7861,22.5423,487400.0],["2014-10-13",22.6273,22.8482,22.075,22.2619,261000.0],["2014-10-14",22.4998,23.1541,22.4998,22.8312,253000.0],["2014-10-15",22.5168,23.46,22.075,23.2221,299100.0],["2014-10-16",22.8312,23.7234,22.7717,23.3071,291200.0],["2014-10-17",23.6894,23.7914,22.9332,23.1116,378100.0],["2014-10-20",22.9247,23.5195,22.9247,23.2051,261900.0],["2014-10-21",23.2816,23.7659,23.2816,23.6979,161900.0],["2014-10-22",23.6809,23.8933,23.4175,23.426,217400.0],["2014-10-23",23.6384,23.6639,23.3071,23.545,200800.0],["2014-10-24",23.477,23.528,23.2476,23.3325,176900.0],["2014-10-27",23.2051,23.2221,22.7378,23.0097,296300.0],["2014-10-28",22.9842,24.2672,22.8227,24.1737,273100.0],["2014-10-29",24.1737,24.3012,23.8848,24.1228,199900.0],["2014-10-30",23.511,23.7064,23.0267,23.4685,273300.0],["2014-10-31",23.8679,23.8764,22.4404,22.5933,484300.0],["2014-11-03",22.5423,23.1201,22.4234,22.8482,217500.0],["2014-11-04",22.7802,22.8652,22.4744,22.7463,136800.0],["2014-11-05",22.8482,23.7744,22.8482,23.3665,360000.0],["2014-11-06",23.4005,24.1313,23.2476,24.0803,291700.0],["2014-11-07",24.0803,24.2417,23.528,23.7914,243400.0],["2014-11-10",23.7319,24.0378,23.5025,23.7404,100100.0],["2014-11-11",23.7319,23.8594,23.6469,23.7064,104500.0],["2014-11-12",23.6554,24.5476,23.6554,24.3607,199400.0],["2014-11-13",24.3097,24.6326,24.1058,24.3862,111300.0],["2014-11-14",24.2842,24.4541,24.0463,24.3182,185300.0],["2014-11-17",24.2247,24.2757,23.8254,23.8594,98100.0],["2014-11-18",23.8679,24.1567,23.6724,23.6894,112600.0],["2014-11-19",23.596,23.9528,23.4005,23.579,171500.0],["2014-11-20",23.545,23.8848,23.409,23.7744,620500.0],["2014-11-21",24.2247,24.4117,23.7064,23.9698,306500.0],["2014-11-24",24.0378,24.3267,23.8509,24.1992,701100.0],["2014-11-25",25.5757,27.0202,25.4908,26.5784,1044700.0],["2014-11-26",27.1901,27.8869,26.8418,27.5045,664500.0],["2014-11-28",27.615,28.5582,27.3686,27.8359,267000.0],["2014-12-01",27.8529,27.8529,26.8758,27.479,449700.0],["2014-12-02",27.615,28.6091,27.3516,27.666,420800.0],["2014-12-03",27.7594,28.3712,27.581,28.0653,348400.0],["2014-12-04",28.1588,28.2693,27.0882,27.717,435400.0],["2014-12-05",27.598,28.0653,27.2581,27.3856,691700.0],["2014-12-08",27.4281,27.6405,26.7483,26.8588,406200.0],["2014-12-09",26.6294,26.8843,26.264,26.8673,594200.0],["2014-12-10",26.8418,26.9352,25.8052,25.8731,353800.0],["2014-12-11",26.0771,26.5444,25.8306,26.128,251700.0],["2014-12-12",25.7032,26.4679,25.6692,26.315,378600.0],["2014-12-15",26.4849,26.5444,25.7882,26.179,269400.0],["2014-12-16",26.1365,26.5614,25.8901,25.9071,312500.0],["2014-12-17",26.0771,26.7568,25.8476,26.7143,342600.0],["2014-12-18",27.1222,27.2411,26.5189,26.8333,294300.0],["2014-12-19",26.7396,26.7481,24.5085,24.517,1771200.0],["2014-12-22",25.4537,26.0498,25.3345,25.7518,496300.0],["2014-12-23",25.9817,26.9355,25.9221,26.0839,321200.0],["2014-12-24",26.0839,26.4671,25.8114,25.9221,180800.0],["2014-12-26",26.152,26.433,25.9051,26.2457,215200.0],["2014-12-29",26.3223,27.1909,26.2031,27.1228,301800.0],["2014-12-30",27.1398,27.6508,26.8503,27.4634,259600.0],["2014-12-31",27.6508,27.9489,27.3783,27.3783,363400.0],["2015-01-02",27.4805,27.489,26.5097,26.7651,232900.0],["2015-01-05",26.663,27.0291,26.4245,26.5778,256800.0],["2015-01-06",25.9391,26.3649,25.2664,25.343,348800.0],["2015-01-07",25.6411,26.4075,25.4111,26.2968,369700.0],["2015-01-08",26.5693,27.2506,26.4245,27.225,374300.0],["2015-01-09",27.2591,27.3868,26.0924,26.4926,290200.0],["2015-01-12",26.5778,26.8929,26.2627,26.7566,206700.0],["2015-01-13",26.8248,27.6338,26.7822,26.927,445500.0],["2015-01-14",26.5863,26.6715,26.0583,26.4671,216200.0],["2015-01-15",26.4756,26.6119,25.36,25.5559,233400.0],["2015-01-16",25.4026,25.8369,24.9854,25.6326,377400.0],["2015-01-20",25.6325,25.7518,24.8321,25.0875,301200.0],["2015-01-21",25.0024,25.1897,24.5936,25.0535,193100.0],["2015-01-22",25.309,25.6326,24.9257,25.4197,238400.0],["2015-01-23",25.4622,25.7858,25.2834,25.7177,160100.0],["2015-01-26",25.5985,25.8795,25.3345,25.854,146200.0],["2015-01-27",26.0669,26.2542,25.7007,26.1435,172100.0],["2015-01-28",26.2287,26.433,25.062,25.2919,236100.0],["2015-01-29",25.4622,25.6836,25.0364,25.6411,235000.0],["2015-01-30",25.3175,25.4197,24.0742,24.1763,391400.0],["2015-02-02",24.2615,24.4829,23.18,24.3722,377100.0],["2015-02-03",24.5425,25.1301,24.0912,25.062,416600.0],["2015-02-04",24.8917,25.1131,24.5766,24.7725,286800.0],["2015-02-05",24.8661,25.0364,24.7128,24.8406,235000.0],["2015-02-06",24.9257,25.0364,24.534,24.6788,217300.0],["2015-02-09",24.6958,25.0364,24.4829,24.6617,225100.0],["2015-02-10",24.8321,24.9939,24.6362,24.9087,124200.0],["2015-02-11",24.8917,25.0535,24.6703,24.7043,147100.0],["2015-02-12",24.8406,25.062,24.5255,24.8321,133000.0],["2015-02-13",24.8746,25.0535,24.6447,24.9343,194200.0],["2015-02-17",24.8661,25.2153,24.8576,25.079,190900.0],["2015-02-18",24.9683,25.0875,24.7128,24.9002,153300.0],["2015-02-19",24.8746,25.1386,24.6703,25.1216,213000.0],["2015-02-20",25.1471,25.3515,25.0109,25.2238,188000.0],["2015-02-23",25.309,25.4111,25.1046,25.309,160900.0],["2015-02-24",25.3089,25.4452,25.0875,25.2664,138400.0],["2015-02-25",25.2068,25.4452,25.1216,25.326,165900.0],["2015-02-26",25.2323,25.4537,25.1216,25.326,123000.0],["2015-02-27",25.2238,25.6496,25.1727,25.5474,374300.0],["2015-03-02",25.5985,26.1435,25.4622,26.1094,398400.0],["2015-03-03",25.9817,26.9014,25.8369,26.8333,455800.0],["2015-03-04",26.7907,26.978,26.3308,26.7822,329800.0],["2015-03-05",26.8418,26.9525,26.3394,26.5097,280000.0],["2015-03-06",26.399,26.7652,26.1605,26.3053,285900.0],["2015-03-09",26.2883,27.242,26.2627,27.2335,477400.0],["2015-03-10",27.0036,27.4124,26.9099,27.3016,770800.0],["2015-03-11",26.3649,26.4756,24.9087,25.5559,1186300.0],["2015-03-12",26.0839,26.0839,25.4537,25.6666,632000.0],["2015-03-13",25.7433,25.9221,25.3686,25.5985,421500.0],["2015-03-16",25.7943,25.888,25.6922,25.7858,467600.0],["2015-03-17",25.8454,26.663,25.6411,26.433,454500.0],["2015-03-18",26.4075,26.7992,25.7688,26.6885,354300.0],["2015-03-19",26.6714,27.5591,26.6117,27.2091,448900.0],["2015-03-20",27.431,27.7042,27.2518,27.3798,535000.0],["2015-03-23",27.3201,28.0029,27.0726,27.6017,433500.0],["2015-03-24",27.542,27.9346,27.3628,27.7042,246400.0],["2015-03-25",27.6786,27.8663,27.2859,27.303,434000.0],["2015-03-26",27.303,27.5847,27.0043,27.5335,330100.0],["2015-03-27",27.5591,28.0626,27.303,27.781,382400.0],["2015-03-30",27.9773,28.4467,27.8663,28.165,357600.0],["2015-03-31",28.1394,28.2504,27.8749,27.9943,339400.0],["2015-04-01",27.9005,27.9005,27.2262,27.2859,346900.0],["2015-04-02",27.3884,28.0626,27.2774,27.7383,292800.0],["2015-04-06",27.5079,28.0456,27.2177,27.2603,350900.0],["2015-04-07",27.1409,27.4396,26.9958,27.047,369800.0],["2015-04-08",27.0299,27.4566,26.9104,27.2689,277300.0],["2015-04-09",27.2689,27.4225,26.5178,26.5776,272100.0],["2015-04-10",26.6373,26.7824,26.4325,26.441,281300.0],["2015-04-13",26.5007,26.9104,26.3215,26.7995,324600.0],["2015-04-14",26.8507,26.8507,25.946,26.0313,283700.0],["2015-04-15",26.1764,26.2703,25.8777,26.1081,258000.0],["2015-04-16",26.1337,26.3556,26.0057,26.1508,172100.0],["2015-04-17",25.9716,25.9887,25.3059,25.4339,270900.0],["2015-04-20",25.6558,25.7411,25.2376,25.6558,342100.0],["2015-04-21",25.6814,25.7753,25.34,25.6899,191900.0],["2015-04-22",25.6729,25.7753,25.2717,25.7241,152500.0],["2015-04-23",25.7326,26.185,25.6387,26.0484,158100.0],["2015-04-24",26.1508,26.3386,25.818,26.2788,153400.0],["2015-04-27",26.3898,27.1067,26.1081,26.3813,493900.0],["2015-04-28",26.2703,26.6544,26.0484,26.2532,419200.0],["2015-04-29",26.1764,26.1764,25.2205,25.3827,410000.0],["2015-04-30",25.2717,25.5278,24.9901,25.3485,642800.0],["2015-05-01",25.5107,25.8009,25.3315,25.6387,280400.0],["2015-05-04",25.6814,25.818,25.2717,25.4254,194100.0],["2015-05-05",25.3571,25.4339,24.9645,25.1693,293500.0],["2015-05-06",25.1864,25.3912,24.6743,25.0157,244900.0],["2015-05-07",25.0413,25.579,25.0071,25.3997,310100.0],["2015-05-08",25.707,26.202,25.707,25.9033,208800.0],["2015-05-11",25.9118,26.2532,25.9118,26.0228,134900.0],["2015-05-12",25.9118,25.9545,25.5534,25.6472,159900.0],["2015-05-13",25.7155,25.9033,25.2973,25.8265,266200.0],["2015-05-14",26.0313,26.0569,25.5363,25.9204,324900.0],["2015-05-15",25.9716,26.3642,25.7582,26.2959,196500.0],["2015-05-18",26.2959,26.8165,26.2959,26.8165,233000.0],["2015-05-19",26.8677,26.9872,26.3471,26.441,261200.0],["2015-05-20",26.4325,26.5946,26.0057,26.5178,217000.0],["2015-05-21",26.4325,26.7909,26.2532,26.7568,355600.0],["2015-05-22",26.7824,26.8421,26.2532,26.4751,213800.0],["2015-05-26",26.2788,26.3813,25.6302,25.7411,398400.0],["2015-05-27",27.3116,27.4566,25.9801,26.808,830200.0],["2015-05-28",27.0726,27.2347,26.3813,27.0299,656000.0],["2015-05-29",27.1238,27.1665,26.2106,26.3983,213100.0],["2015-06-01",26.4581,27.0896,26.1252,26.202,329900.0],["2015-06-02",26.1679,27.0128,26.0484,26.552,275400.0],["2015-06-03",26.5178,27.4566,26.2959,27.1835,407200.0],["2015-06-04",27.2433,27.6956,27.0384,27.6273,247500.0],["2015-06-05",27.5164,27.8748,27.2518,27.7212,204300.0],["2015-06-08",27.5932,28.0114,27.5505,27.6615,167400.0],["2015-06-09",27.4822,27.7298,26.936,27.2433,173200.0],["2015-06-10",27.4481,27.7468,27.1323,27.2006,234900.0],["2015-06-11",27.1665,27.67,27.0811,27.431,155400.0],["2015-06-12",27.431,27.6786,27.2347,27.5761,133700.0],["2015-06-15",27.5249,27.7127,26.936,27.3628,219800.0],["2015-06-16",27.2002,27.6279,26.9436,27.5167,139000.0],["2015-06-17",27.6108,27.6878,27.2601,27.5595,150200.0],["2015-06-18",27.5424,28.1497,27.4569,28.0556,197300.0],["2015-06-19",28.1582,28.5004,27.8931,28.1497,326000.0],["2015-06-22",28.2609,28.3037,27.6878,27.799,215700.0],["2015-06-23",27.7648,28.278,27.722,28.1411,149600.0],["2015-06-24",28.0727,28.2609,27.7819,27.8589,141600.0],["2015-06-25",27.9615,27.9615,27.4996,27.7562,138400.0],["2015-06-26",27.9187,28.3977,27.6365,27.9102,526400.0],["2015-06-29",27.8247,28.0642,26.8667,26.9607,253100.0],["2015-06-30",27.0805,27.3285,26.9009,27.1831,245000.0],["2015-07-01",27.3628,27.8161,27.166,27.7733,171900.0],["2015-07-02",27.8845,28.1582,27.645,27.8503,323800.0],["2015-07-06",27.4312,28.0813,27.2088,27.5082,192500.0],["2015-07-07",27.4654,27.5851,26.8495,27.4055,173100.0],["2015-07-08",27.8332,27.8332,27.0463,27.2772,287900.0],["2015-07-09",27.6194,27.6365,27.0634,27.4226,335600.0],["2015-07-10",27.6707,27.7904,27.3285,27.5424,107200.0],["2015-07-13",27.7733,28.2096,27.6621,27.9872,277100.0],["2015-07-14",27.9957,28.1155,27.722,27.9701,171500.0],["2015-07-15",27.9187,28.1155,27.5852,27.8931,209500.0],["2015-07-16",28.0984,28.7142,27.8931,28.432,339200.0],["2015-07-17",28.3464,28.5517,28.1839,28.2523,155300.0],["2015-07-20",28.6629,28.9366,28.1069,28.2523,296500.0],["2015-07-21",28.2267,28.2267,27.6194,27.8845,350200.0],["2015-07-22",27.7477,28.1582,27.6707,28.0128,131700.0],["2015-07-23",28.0128,28.1497,27.4483,27.5509,209800.0],["2015-07-24",27.5167,27.5167,26.841,26.8838,190800.0],["2015-07-27",26.6956,26.9779,26.4304,26.9436,161200.0],["2015-07-28",26.995,27.2345,26.516,27.2002,226400.0],["2015-07-29",27.2345,27.9187,26.8923,27.8332,345400.0],["2015-07-30",27.7135,28.4405,27.6792,27.9444,202000.0],["2015-07-31",27.9615,28.3806,27.8161,28.2609,153500.0],["2015-08-03",28.2523,28.3977,27.8589,28.1753,220600.0],["2015-08-04",28.1411,28.4662,28.0984,28.1326,171600.0],["2015-08-05",28.3122,28.6372,28.1069,28.4063,107900.0],["2015-08-06",28.3721,28.3721,27.5852,27.7477,158900.0],["2015-08-07",27.5937,27.8589,27.3371,27.3713,153300.0],["2015-08-10",27.5766,27.7306,27.2345,27.5253,193600.0],["2015-08-11",27.3713,27.6023,27.2259,27.5424,92000.0],["2015-08-12",27.3457,27.3713,26.8153,27.2345,116900.0],["2015-08-13",27.243,27.8161,27.1233,27.6964,176600.0],["2015-08-14",27.7135,28.0214,27.6792,27.953,136100.0],["2015-08-17",27.8161,28.4662,27.7049,28.4662,130400.0],["2015-08-18",28.3379,28.7142,28.3036,28.5346,245200.0],["2015-08-19",28.3208,28.8511,28.1155,28.7655,198400.0],["2015-08-20",28.4148,28.4576,27.7904,27.8332,161600.0],["2015-08-21",26.7298,27.8076,26.7298,27.1233,278700.0],["2015-08-24",26.7298,26.9522,25.8231,25.9087,370600.0],["2015-08-25",26.5929,26.5929,25.7034,25.7461,337200.0],["2015-08-26",26.4048,26.8923,25.6007,26.7897,350700.0],["2015-08-27",27.0463,27.9187,26.2936,27.2259,457600.0],["2015-08-28",27.0976,28.7142,26.6956,28.4234,882400.0],["2015-08-31",28.4063,28.6715,28.0214,28.4833,240600.0],["2015-09-01",27.876,28.4918,27.4996,27.6194,310700.0],["2015-09-02",28.047,28.3208,27.4226,27.6964,284100.0],["2015-09-03",27.9273,28.3122,27.7477,27.8418,285500.0],["2015-09-04",27.5253,27.876,27.397,27.7135,270100.0],["2015-09-08",28.0727,28.0727,27.6536,27.7733,375100.0],["2015-09-09",28.1497,28.2181,27.7819,27.8247,316700.0],["2015-09-10",27.6279,27.8845,26.8068,26.918,256500.0],["2015-09-11",26.7726,26.9779,26.4646,26.8324,308600.0],["2015-09-14",26.8153,27.0377,26.5416,26.8496,240100.0],["2015-09-15",26.8324,27.5525,26.6438,27.4411,200300.0],["2015-09-16",27.3982,27.8611,27.3468,27.8097,188500.0],["2015-09-17",27.8268,28.5555,27.8097,28.144,216500.0],["2015-09-18",27.8268,28.1526,27.2439,27.6211,497900.0],["2015-09-21",27.9383,28.4869,27.6211,28.0669,220400.0],["2015-09-22",27.8268,28.0754,27.664,27.7754,146600.0],["2015-09-23",27.9126,28.4526,27.7754,27.964,242200.0],["2015-09-24",27.784,27.8783,27.0296,27.261,266600.0],["2015-09-25",27.5182,27.5439,26.9181,27.1667,252700.0],["2015-09-28",27.1753,27.1753,25.6494,25.8894,395600.0],["2015-09-29",25.9237,25.958,25.4179,25.6322,296700.0],["2015-09-30",25.8037,26.3009,25.5722,26.1723,284000.0],["2015-10-01",26.138,26.5152,25.6151,25.9066,190600.0],["2015-10-02",25.7608,26.5838,25.6237,26.5752,321100.0],["2015-10-05",26.781,27.4411,26.7124,27.3896,258400.0],["2015-10-06",27.2525,27.3982,26.5238,26.6181,247400.0],["2015-10-07",26.7381,26.8153,26.138,26.198,326300.0],["2015-10-08",26.2666,27.0467,26.1209,26.9181,184700.0],["2015-10-09",26.8924,27.1324,26.3609,26.6267,210500.0],["2015-10-12",26.7467,27.2267,26.5924,27.0296,107400.0],["2015-10-13",26.8667,27.2096,26.3866,26.4038,146300.0],["2015-10-14",26.5066,26.7381,26.0694,26.4123,170000.0],["2015-10-15",26.4381,26.9524,26.2237,26.9353,106500.0],["2015-10-16",27.0553,27.1325,26.4981,26.5324,162900.0],["2015-10-19",26.5495,27.1582,26.5495,27.1067,211300.0],["2015-10-20",27.0039,27.2782,26.8838,26.901,165300.0],["2015-10-21",26.9524,27.1153,26.3695,26.4295,217300.0],["2015-10-22",26.6009,26.6781,25.958,26.0351,195000.0],["2015-10-23",26.0694,26.2495,23.9177,24.4235,465300.0],["2015-10-26",24.4492,25.0493,24.4492,24.7835,282800.0],["2015-10-27",24.6892,24.6892,23.9606,24.0634,305400.0],["2015-10-28",24.072,25.015,23.9434,24.6292,542400.0],["2015-10-29",24.775,26.258,24.6892,25.8808,262300.0],["2015-10-30",25.8637,26.5238,25.6494,26.198,293300.0],["2015-11-02",26.2838,26.3866,25.6751,26.0609,266500.0],["2015-11-03",26.0866,26.6009,26.0352,26.4724,232500.0],["2015-11-04",26.3609,26.3866,25.3751,25.6837,223700.0],["2015-11-05",25.7951,26.1809,25.4093,26.1637,206300.0],["2015-11-06",25.9237,26.138,25.5036,25.9494,188400.0],["2015-11-09",25.8465,25.8465,25.015,25.4436,205800.0],["2015-11-10",25.5036,25.9923,25.2636,25.8208,290900.0],["2015-11-11",25.718,25.7437,24.7921,24.9379,383600.0],["2015-11-12",24.8864,24.9464,24.5264,24.5778,204800.0],["2015-11-13",24.2006,24.2006,22.5204,22.5461,480700.0],["2015-11-16",22.6318,23.069,22.4175,23.0433,335500.0],["2015-11-17",23.2147,23.6519,22.6061,23.0776,379500.0],["2015-11-18",23.1719,23.892,23.0176,23.712,307300.0],["2015-11-19",23.6177,24.3378,23.6177,24.1577,355400.0],["2015-11-20",24.3806,25.0836,24.3806,24.7064,300400.0],["2015-11-23",24.6464,25.0493,24.4921,24.8521,398300.0],["2015-11-24",24.6121,24.8778,24.5778,24.7321,350800.0],["2015-11-25",25.6751,27.2182,25.0664,25.4093,744600.0],["2015-11-27",25.3836,25.4351,25.1522,25.255,155000.0],["2015-11-30",25.2636,25.315,24.072,24.0892,442000.0],["2015-12-01",24.1835,24.5435,24.1234,24.4835,240100.0],["2015-12-02",24.6035,24.895,24.4921,24.775,313800.0],["2015-12-03",24.6464,25.0836,24.4749,24.5778,514400.0],["2015-12-04",24.5864,25.075,24.4921,24.9979,212200.0],["2015-12-07",25.0407,25.0407,24.6207,24.6978,194900.0],["2015-12-08",24.4578,24.9121,24.2006,24.8093,179800.0],["2015-12-09",24.6121,25.1264,24.5092,24.6207,266000.0],["2015-12-10",24.6207,24.8436,24.4149,24.4492,140800.0],["2015-12-11",24.2263,24.5607,24.072,24.2006,266200.0],["2015-12-14",24.2006,24.5607,23.8406,23.9606,251400.0],["2015-12-15",24.1406,24.3035,23.7034,23.832,240900.0],["2015-12-16",24.0377,24.2949,23.7205,24.2092,199000.0],["2015-12-17",24.2177,24.3035,23.2833,23.2919,318200.0],["2015-12-18",23.1462,23.4462,22.6404,22.8204,896000.0],["2015-12-21",22.8204,23.1376,22.6747,22.9404,359200.0],["2015-12-22",23.0862,23.652,22.9576,23.5662,304500.0],["2015-12-23",23.7295,23.7295,23.3428,23.5232,432800.0],["2015-12-24",23.5061,23.5318,23.0591,23.2139,224700.0],["2015-12-28",23.1021,23.3857,22.8873,22.9904,317300.0],["2015-12-29",23.1623,23.6436,23.1451,23.6264,292700.0],["2015-12-30",23.5404,23.7037,23.3342,23.3514,204100.0],["2015-12-31",23.3084,23.4459,23.0162,23.0505,127000.0],["2016-01-04",22.4919,22.8099,22.1739,22.5864,282700.0],["2016-01-05",22.7326,22.8185,22.363,22.5779,131200.0],["2016-01-06",22.2513,22.5521,22.0106,22.1223,183400.0],["2016-01-07",21.6153,22.5864,21.6153,22.088,251200.0],["2016-01-08",22.0794,22.0794,20.3433,20.3691,442100.0],["2016-01-11",20.4034,20.7988,20.3605,20.6355,283900.0],["2016-01-12",21.0222,21.3488,20.5753,21.0222,325300.0],["2016-01-13",21.0222,21.1683,20.0253,20.2315,317800.0],["2016-01-14",20.2745,20.9277,19.9565,20.773,377600.0],["2016-01-15",20.3003,21.1769,20.3003,20.9535,520900.0],["2016-01-19",21.1254,21.134,20.5066,20.8503,395100.0],["2016-01-20",20.5409,21.6754,20.3948,21.5895,451900.0],["2016-01-21",21.6239,22.1223,21.4262,21.4949,390200.0],["2016-01-22",21.8215,22.1825,21.6411,22.0278,233100.0],["2016-01-25",21.9762,22.1567,21.6926,21.7528,242600.0],["2016-01-26",21.8989,22.6208,21.8215,22.4317,391200.0],["2016-01-27",22.045,22.3974,21.7442,22.1481,468400.0],["2016-01-28",22.3974,22.4919,22.0192,22.32,248200.0],["2016-01-29",22.4317,23.1021,22.3372,23.1021,289800.0],["2016-02-01",22.8787,23.2138,22.6466,23.1021,316300.0],["2016-02-02",23.0248,23.1881,22.8357,22.9818,288500.0],["2016-02-03",23.1709,23.1709,22.1997,22.2341,406500.0],["2016-02-04",21.9848,22.1825,21.6582,21.9419,271600.0],["2016-02-05",21.7098,21.9333,21.0996,21.1168,318900.0],["2016-02-08",20.9019,21.1254,20.5324,21.048,187500.0],["2016-02-09",20.8332,21.409,20.8332,21.134,227900.0],["2016-02-10",21.3488,21.7356,21.2027,21.2113,168700.0],["2016-02-11",20.8847,21.3574,20.8847,21.1684,162200.0],["2016-02-12",21.2457,21.8473,21.2457,21.8129,147400.0],["2016-02-16",22.0278,22.681,21.8645,22.4833,151500.0],["2016-02-17",22.7068,23.231,22.5349,22.9904,230800.0],["2016-02-18",22.9732,23.0591,22.5177,22.8443,173500.0],["2016-02-19",22.6724,22.8959,22.3458,22.7326,173800.0],["2016-02-22",22.9388,23.2912,22.9216,23.1623,246500.0],["2016-02-23",23.1107,23.4803,22.7755,23.3857,221400.0],["2016-02-24",23.1279,23.9959,22.9474,23.9702,169900.0],["2016-02-25",24.46,25.0875,23.8069,24.0991,270400.0],["2016-02-26",24.1507,24.3054,23.7123,24.1421,249600.0],["2016-02-29",24.1678,24.5804,23.996,24.3569,293900.0],["2016-03-01",24.4687,24.4687,23.3342,24.3655,372700.0],["2016-03-02",24.3397,24.7179,24.0647,24.4601,209700.0],["2016-03-03",24.4085,24.8382,24.2366,24.7007,296200.0],["2016-03-04",24.6577,25.139,24.503,24.821,239400.0],["2016-03-07",24.7265,25.1476,24.6234,24.9414,173900.0],["2016-03-08",24.7437,24.8554,24.589,24.6491,198500.0],["2016-03-09",24.7609,24.8812,24.5288,24.6663,150400.0],["2016-03-10",24.7781,24.8984,24.1678,24.4085,248700.0],["2016-03-11",24.7093,25.2164,24.4858,25.1734,288700.0],["2016-03-14",25.1304,25.3453,24.6577,25.1046,204600.0],["2016-03-15",25.0617,25.1218,24.8124,24.907,186500.0],["2016-03-16",23.2053,24.4257,22.8099,23.042,677100.0],["2016-03-17",22.9558,23.1884,22.7145,22.9816,708900.0],["2016-03-18",23.0937,24.1708,23.0937,23.5159,859000.0],["2016-03-21",23.5331,23.8347,23.4297,23.5331,701400.0],["2016-03-22",23.447,23.6882,23.2488,23.2919,322900.0],["2016-03-23",23.1884,23.3435,22.9816,23.0592,425000.0],["2016-03-24",23.0592,23.2229,22.68,23.0764,377700.0],["2016-03-28",23.2057,24.1363,23.085,23.7399,460800.0],["2016-03-29",23.7141,24.3862,23.6021,24.3604,265500.0],["2016-03-30",24.4034,24.6275,24.0674,24.1708,282000.0],["2016-03-31",24.1708,24.5069,24.1019,24.3776,315900.0],["2016-04-01",24.1622,24.4638,23.9381,23.9381,304000.0],["2016-04-04",24.0329,24.0329,23.1023,23.154,333300.0],["2016-04-05",23.0075,23.2574,22.7317,22.7834,280800.0],["2016-04-06",22.8352,23.042,22.6025,22.9041,220000.0],["2016-04-07",22.8093,22.9386,22.0682,22.1285,321600.0],["2016-04-08",22.1027,22.1372,21.646,21.7752,385400.0],["2016-04-11",21.8614,22.163,21.7494,21.9907,346500.0],["2016-04-12",21.9907,22.0941,21.422,21.939,271900.0],["2016-04-13",22.1458,22.3354,21.8787,22.3354,549700.0],["2016-04-14",22.3267,22.6283,22.2061,22.4043,218300.0],["2016-04-15",22.3957,22.6197,22.3354,22.5766,133200.0],["2016-04-18",22.5939,22.6887,22.4905,22.6542,124000.0],["2016-04-19",22.749,22.9213,22.4388,22.4646,163100.0],["2016-04-20",22.4646,22.8007,22.3267,22.6542,307200.0],["2016-04-21",22.7748,22.7748,22.1458,22.232,136800.0],["2016-04-22",22.2578,22.4905,21.9648,22.3095,345000.0],["2016-04-25",22.3267,22.3267,21.9304,22.1285,169700.0],["2016-04-26",22.1889,22.7834,22.1803,22.7576,137500.0],["2016-04-27",22.6714,22.9041,22.2664,22.5594,119900.0],["2016-04-28",22.4129,22.4905,21.9476,22.0424,153700.0],["2016-04-29",22.0596,22.0596,21.6374,21.7236,183800.0],["2016-05-02",21.8528,21.8528,21.5771,21.7322,247800.0],["2016-05-03",21.5771,21.8356,21.3616,21.5512,239300.0],["2016-05-04",21.465,21.6201,21.2151,21.4564,168700.0],["2016-05-05",21.4047,21.5254,20.6464,20.6637,353100.0],["2016-05-06",20.5861,20.9911,20.2414,20.9739,236100.0],["2016-05-09",20.948,21.4995,20.948,21.241,445700.0],["2016-05-10",21.241,21.241,20.8705,21.0945,214300.0],["2016-05-11",20.8446,20.8446,19.9571,20.0518,428100.0],["2016-05-12",20.0691,20.2414,19.6641,19.8364,260800.0],["2016-05-13",19.7072,20.2845,19.4314,19.8623,367900.0],["2016-05-16",19.8278,19.9915,19.4917,19.8106,418500.0],["2016-05-17",19.8364,19.9484,18.9747,19.104,544000.0],["2016-05-18",18.9833,19.1988,18.7076,18.9144,304300.0],["2016-05-19",18.9058,19.2677,18.811,18.9661,228700.0],["2016-05-20",18.9575,19.2246,18.8196,19.216,297800.0],["2016-05-23",19.1298,19.3539,18.9058,19.0178,338300.0],["2016-05-24",18.7421,19.0781,18.3284,18.5783,830300.0],["2016-05-25",18.5697,18.7334,18.4232,18.5008,818500.0],["2016-05-26",18.518,18.7679,18.4318,18.7162,804500.0],["2016-05-27",20.7757,22.1027,20.25,21.9131,2793500.0],["2016-05-31",21.9131,21.9131,20.9049,21.0773,659300.0],["2016-06-01",21.0773,21.5598,21.0342,21.3616,359300.0],["2016-06-02",21.4047,21.758,21.3789,21.7063,291400.0],["2016-06-03",21.7149,21.8959,21.4564,21.6374,389000.0],["2016-06-06",21.7925,21.7925,21.4306,21.465,279100.0],["2016-06-07",21.3616,21.8011,21.3272,21.5512,203800.0],["2016-06-08",21.5684,21.827,21.4737,21.7236,228300.0],["2016-06-09",21.646,21.7408,21.2496,21.5167,324700.0],["2016-06-10",21.3358,21.5167,21.1807,21.3186,289600.0],["2016-06-13",21.2841,21.4133,20.8101,20.8877,417600.0],["2016-06-14",20.9135,21.0687,20.6895,20.9222,256700.0],["2016-06-15",21.0864,21.7172,21.0864,21.337,374700.0],["2016-06-16",21.2592,21.2938,20.9222,21.0691,262700.0],["2016-06-17",21.1296,21.458,21.0086,21.1641,490600.0],["2016-06-20",21.3456,21.7432,21.1209,21.1555,333400.0],["2016-06-21",21.2246,21.2419,20.7839,20.8357,216200.0],["2016-06-22",20.879,20.9135,20.4469,20.4728,177800.0],["2016-06-23",20.6888,20.758,20.395,20.4382,181700.0],["2016-06-24",19.8506,20.5938,19.7209,20.4728,581100.0],["2016-06-27",20.3345,20.3345,19.358,19.7382,328600.0],["2016-06-28",19.9629,20.1098,19.7382,19.8074,273200.0],["2016-06-29",20.0666,20.6716,20.0234,20.5679,255100.0],["2016-06-30",20.6715,20.9222,20.4987,20.9222,407700.0],["2016-07-01",20.9827,21.2333,20.9049,21.0518,200600.0],["2016-07-05",21.0432,21.1382,20.4814,20.7234,173700.0],["2016-07-06",20.6543,21.2246,20.6197,21.1641,211000.0],["2016-07-07",21.216,21.5271,21.1296,21.3283,187100.0],["2016-07-08",21.6222,22.1061,21.6222,21.9765,233800.0],["2016-07-11",22.0197,22.858,22.0197,22.8407,424500.0],["2016-07-12",22.8666,23.1259,22.5814,22.9271,387300.0],["2016-07-13",23.0654,23.1345,22.7543,22.9617,260400.0],["2016-07-14",23.0394,23.2987,22.8666,22.8925,194400.0],["2016-07-15",23.0049,23.0999,22.7629,22.9185,299200.0],["2016-07-18",22.9271,23.5148,22.9271,23.4802,362100.0],["2016-07-19",23.5148,23.5925,22.8839,22.8925,282600.0],["2016-07-20",22.953,23.3419,22.5987,23.2814,220500.0],["2016-07-21",23.1777,23.2641,22.711,22.7888,173000.0],["2016-07-22",22.737,22.8666,22.2617,22.6333,241900.0],["2016-07-25",22.6765,22.979,22.6074,22.953,156800.0],["2016-07-26",23.0394,23.2814,22.8666,22.9444,241700.0],["2016-07-27",23.0308,23.3419,22.9012,23.2209,252000.0],["2016-07-28",23.1777,23.2296,22.4777,22.858,180300.0],["2016-07-29",22.7715,22.832,22.495,22.7456,208300.0],["2016-08-01",22.6506,22.8666,22.4431,22.4604,294800.0],["2016-08-02",22.374,22.374,21.795,21.9333,374200.0],["2016-08-03",21.8036,21.8555,21.3802,21.6999,252300.0],["2016-08-04",21.7864,21.9851,21.1469,21.2333,341900.0],["2016-08-05",21.4061,21.9506,21.3629,21.8123,260100.0],["2016-08-08",21.8382,22.0283,21.6913,21.8209,158000.0],["2016-08-09",21.7345,21.7345,21.1555,21.1814,202200.0],["2016-08-10",21.2851,21.4493,20.9394,20.9481,243800.0],["2016-08-11",21.1987,21.795,21.1987,21.3888,346400.0],["2016-08-12",21.4061,21.6913,21.2851,21.458,247100.0],["2016-08-15",21.5185,21.8036,21.5185,21.7172,251700.0],["2016-08-16",21.6654,21.8555,21.4925,21.553,250600.0],["2016-08-17",21.4061,21.8641,21.2246,21.8641,374900.0],["2016-08-18",21.9851,22.3827,21.9592,22.279,250500.0],["2016-08-19",22.2789,22.6506,22.2098,22.4172,210500.0],["2016-08-22",22.3481,22.4259,22.0111,22.4086,348300.0],["2016-08-23",22.5123,22.8407,22.1925,22.6678,409400.0],["2016-08-24",22.5555,22.6678,22.279,22.3222,212200.0],["2016-08-25",22.2617,22.3394,22.0024,22.0629,318200.0],["2016-08-26",22.0802,22.374,21.6481,21.9333,269400.0],["2016-08-29",21.9073,22.3049,21.8209,22.2357,339700.0],["2016-08-30",22.0802,22.2444,20.9395,20.9654,846500.0],["2016-08-31",20.8703,23.0222,19.9802,22.4172,1814100.0],["2016-09-01",22.3654,22.3654,21.1469,21.3024,763500.0],["2016-09-02",21.3629,21.7518,21.1728,21.3888,323700.0],["2016-09-06",21.4148,21.4407,20.974,21.2765,445200.0],["2016-09-07",21.216,21.6567,21.0172,21.579,422700.0],["2016-09-08",21.4753,21.8728,21.4493,21.795,327700.0],["2016-09-09",21.6049,21.8296,21.3024,21.3111,322100.0],["2016-09-12",21.216,21.8209,21.1555,21.7864,285200.0],["2016-09-13",21.5271,21.8901,21.3111,21.4148,246500.0],["2016-09-14",21.458,21.674,21.1814,21.3802,236900.0],["2016-09-15",21.3022,21.9175,21.1895,21.9002,302600.0],["2016-09-16",21.7875,21.9955,21.3802,21.6055,528700.0],["2016-09-19",21.6575,21.9262,21.5622,21.8049,290700.0],["2016-09-20",21.9348,21.9348,21.2242,21.4842,427200.0],["2016-09-21",21.6575,21.8048,21.3455,21.7528,230700.0],["2016-09-22",21.8395,22.0562,21.7095,21.9435,284200.0],["2016-09-23",21.9088,22.2382,21.9088,22.1602,221100.0],["2016-09-26",21.9868,22.1688,21.8135,21.8135,219600.0],["2016-09-27",21.8222,22.0995,21.8135,21.8742,226200.0],["2016-09-28",21.8222,21.9175,21.5015,21.6055,214200.0],["2016-09-29",21.5622,21.7702,21.3195,21.3282,204900.0],["2016-09-30",21.4582,22.0215,21.2675,21.9175,288300.0],["2016-10-03",21.8482,22.0995,21.6749,22.0388,238300.0],["2016-10-04",22.0215,22.4028,22.0215,22.2122,155100.0],["2016-10-05",22.2208,22.8535,22.2208,22.7408,203300.0],["2016-10-06",22.6975,22.9922,22.3768,22.5502,161200.0],["2016-10-07",22.6195,23.0095,22.4808,22.5935,307000.0],["2016-10-10",22.7235,22.9055,22.6628,22.8362,128500.0],["2016-10-11",22.8188,22.8535,22.4808,22.6542,186000.0],["2016-10-12",22.7322,23.3128,22.6542,23.0875,156900.0],["2016-10-13",22.9228,22.9228,22.5068,22.6888,167900.0],["2016-10-14",22.7668,22.8535,22.5155,22.6715,137000.0],["2016-10-17",22.6368,22.7842,22.2728,22.2902,139500.0],["2016-10-18",22.4548,22.4722,22.0042,22.0128,172700.0],["2016-10-19",22.0822,22.3595,21.7268,22.2642,185600.0],["2016-10-20",22.1775,22.4288,22.1428,22.2208,180100.0],["2016-10-21",21.9782,22.1948,21.8482,22.1775,234000.0],["2016-10-24",22.2728,22.5502,22.2382,22.3075,83600.0],["2016-10-25",22.1342,22.1428,21.6835,21.9695,236300.0],["2016-10-26",21.8915,22.3682,21.8569,21.8569,125500.0],["2016-10-27",21.9522,21.9522,21.0595,21.0769,343100.0],["2016-10-28",21.0595,21.3715,20.9555,21.1029,352000.0],["2016-10-31",21.1115,21.7095,21.1115,21.6749,257300.0],["2016-11-01",21.5708,21.7788,21.0335,21.1809,234100.0],["2016-11-02",21.1462,21.4322,20.9902,21.1462,260100.0],["2016-11-03",21.2242,21.2675,20.9209,20.9729,177600.0],["2016-11-04",21.0249,21.3975,20.9382,21.0249,219100.0],["2016-11-07",21.4495,21.6055,21.2589,21.4322,227600.0],["2016-11-08",21.4149,21.7095,21.1549,21.5362,126300.0],["2016-11-09",21.1635,22.6022,20.9815,22.5762,211400.0],["2016-11-10",22.8708,24.2055,22.8708,23.5815,442200.0],["2016-11-11",23.7288,24.5955,23.2781,24.5521,588000.0],["2016-11-14",24.7861,25.8434,24.5868,24.8381,375700.0],["2016-11-15",24.7861,24.7861,23.1655,23.6335,424200.0],["2016-11-16",23.6335,24.1101,23.3995,23.5728,504200.0],["2016-11-17",23.5728,24.0321,23.3821,23.8848,405700.0],["2016-11-18",23.7808,24.1448,23.2695,24.0235,292900.0],["2016-11-21",24.0061,24.1275,23.5121,23.6681,298400.0],["2016-11-22",23.8328,24.9161,23.6768,24.6561,497800.0],["2016-11-23",25.9994,29.0067,25.7828,28.1574,1649300.0],["2016-11-25",27.8454,29.206,27.7241,28.6427,400800.0],["2016-11-28",28.608,29.0154,28.2267,28.6514,516900.0],["2016-11-29",28.686,28.816,27.9667,28.2094,494100.0],["2016-11-30",28.1487,28.8854,27.8541,28.374,465400.0],["2016-12-01",28.166,29.1453,28.166,28.426,384400.0],["2016-12-02",28.322,28.8247,27.9147,28.4954,261500.0],["2016-12-05",28.5907,29.3273,28.504,29.05,341900.0],["2016-12-06",29.206,29.44,28.7034,29.2927,338000.0],["2016-12-07",30.0553,31.2513,29.8647,31.0606,477900.0],["2016-12-08",31.2686,31.5546,30.5753,31.13,487300.0],["2016-12-09",31.078,31.1646,30.3847,30.844,285900.0],["2016-12-12",30.87,30.896,30.2027,30.7053,348200.0],["2016-12-13",29.336,30.688,29.3013,30.3933,263900.0],["2016-12-14",30.9826,31.728,29.9167,31.0866,482200.0],["2016-12-15",31.2773,31.5113,30.064,30.22,387100.0],["2016-12-16",30.3327,31.0,29.8647,29.96,816800.0],["2016-12-19",30.142,30.7053,29.8907,30.272,389500.0],["2016-12-20",30.5233,30.9566,30.402,30.8613,269300.0],["2016-12-21",30.6447,30.8266,30.3413,30.3673,210300.0],["2016-12-22",30.4194,30.4889,28.8216,29.0821,444100.0],["2016-12-23",29.0908,29.7247,29.0908,29.2732,201000.0],["2016-12-27",29.1516,29.6118,28.9866,29.2037,186600.0],["2016-12-28",29.2558,29.4989,28.7782,29.0821,171300.0],["2016-12-29",29.1255,29.5337,28.5524,28.7956,146400.0],["2016-12-30",28.8303,28.8911,28.3093,28.5003,211700.0],["2017-01-03",28.7869,28.8998,28.0314,28.3179,229500.0],["2017-01-04",28.5437,29.4816,28.5437,29.0561,385100.0],["2017-01-05",28.509,28.509,27.3367,27.7795,319200.0],["2017-01-06",27.8403,27.8403,27.1196,27.1804,230000.0],["2017-01-09",27.0675,27.3975,26.9285,27.2238,276500.0],["2017-01-10",27.0935,27.9011,27.0935,27.6753,244900.0],["2017-01-11",27.7101,27.7101,26.6941,27.2933,303800.0],["2017-01-12",27.1283,27.2759,26.642,27.0154,239400.0],["2017-01-13",27.1196,27.328,26.668,26.9806,240800.0],["2017-01-17",27.0154,28.509,27.0154,27.3627,413000.0],["2017-01-18",27.2932,27.6319,26.8938,27.3888,169500.0],["2017-01-19",27.4409,27.4409,26.4509,26.6159,183300.0],["2017-01-20",26.5899,26.9806,26.3293,26.7201,167200.0],["2017-01-23",26.6854,26.7375,26.2165,26.5551,189100.0],["2017-01-24",26.6507,27.1369,26.5551,26.8591,169000.0],["2017-01-25",27.0848,27.4061,26.6593,27.2325,225000.0],["2017-01-26",27.1369,27.3714,26.2599,26.3641,322000.0],["2017-01-27",26.4249,26.4249,25.7128,25.8344,221700.0],["2017-01-30",25.6173,26.1557,25.296,25.8691,183600.0],["2017-01-31",25.5652,26.7375,25.1049,26.7027,317400.0],["2017-02-01",26.7983,27.0154,26.2425,26.5638,209800.0],["2017-02-02",26.5812,27.1543,26.173,26.6507,200900.0],["2017-02-03",26.7028,27.0501,26.3814,26.6246,277700.0],["2017-02-06",26.5812,27.1109,26.2078,26.3293,229200.0],["2017-02-07",26.4075,26.4336,25.7302,25.7562,238100.0],["2017-02-08",25.7215,26.3988,25.652,26.2512,203800.0],["2017-02-09",26.2686,27.1977,26.2686,27.0067,212600.0],["2017-02-10",27.2151,27.5277,27.0241,27.3888,317200.0],["2017-02-13",27.5451,27.5972,26.6593,26.7027,208500.0],["2017-02-14",26.5378,27.3975,26.5378,26.833,159400.0],["2017-02-15",26.7462,27.0588,26.5899,26.9633,162400.0],["2017-02-16",26.8764,27.1543,26.1209,26.2946,124100.0],["2017-02-17",26.2338,26.642,26.1209,26.4683,197100.0],["2017-02-21",26.7114,27.0154,26.4857,26.8677,138100.0],["2017-02-22",26.8156,27.0848,26.6072,26.8851,181600.0],["2017-02-23",26.9372,26.9372,25.7909,25.9038,184500.0],["2017-02-24",25.8604,27.0327,25.8604,26.6854,194400.0],["2017-02-27",26.6506,26.8504,26.2599,26.668,186700.0],["2017-02-28",26.4683,26.4683,25.6433,25.9386,204300.0],["2017-03-01",26.4075,26.6941,25.652,25.9212,361500.0],["2017-03-02",25.9386,26.1557,25.6781,26.0341,220300.0],["2017-03-03",26.5985,28.509,25.7215,26.338,503900.0],["2017-03-06",26.2425,26.5204,25.6173,26.0862,431900.0],["2017-03-07",25.8691,26.338,25.7649,25.8257,149200.0],["2017-03-08",25.843,26.5899,25.487,26.2946,213900.0],["2017-03-09",26.2338,26.4943,25.791,25.9733,245300.0],["2017-03-10",26.1036,26.8851,25.7388,26.833,454100.0],["2017-03-13",26.7896,26.9025,26.147,26.2251,256100.0],["2017-03-14",26.1991,26.8938,26.1904,26.6333,352000.0],["2017-03-15",26.7288,27.354,26.477,27.1977,364700.0],["2017-03-16",27.163,27.7969,27.1283,27.5451,588200.0],["2017-03-17",24.5599,24.7601,23.3328,24.325,2187300.0],["2017-03-20",23.7767,23.9507,22.8716,22.889,943700.0],["2017-03-21",22.9499,22.9847,21.9577,22.6453,838900.0],["2017-03-22",22.6366,23.0108,22.3059,22.9586,724900.0],["2017-03-23",22.976,23.6287,22.6975,23.1675,600600.0],["2017-03-24",23.0804,23.2719,22.7845,23.1936,462300.0],["2017-03-27",22.9412,23.4111,22.6714,23.3241,404100.0],["2017-03-28",23.2197,23.4372,23.063,23.3763,318900.0],["2017-03-29",23.3502,24.1074,23.3415,23.6722,337200.0],["2017-03-30",23.5504,23.7941,23.298,23.6635,411500.0],["2017-03-31",23.6983,23.6983,22.8367,22.9934,487500.0],["2017-04-03",23.0021,23.0717,22.6801,22.7671,369500.0],["2017-04-04",22.6975,22.6975,22.1144,22.2275,318500.0],["2017-04-05",22.2798,22.567,21.6357,21.7054,347600.0],["2017-04-06",21.714,22.3407,21.6792,22.1492,351800.0],["2017-04-07",22.0883,22.3668,22.0709,22.2885,262600.0],["2017-04-10",22.2972,22.6801,22.0013,22.2014,347700.0],["2017-04-11",22.1927,22.5757,22.1231,22.4625,270300.0],["2017-04-12",22.6105,22.7584,22.3233,22.5234,319600.0],["2017-04-13",22.4973,22.6627,22.3146,22.654,481500.0],["2017-04-17",22.7497,22.8541,22.5408,22.7323,351400.0],["2017-04-18",22.7584,22.9673,22.5844,22.9151,181000.0],["2017-04-19",23.0195,23.768,22.9673,23.7157,357400.0],["2017-04-20",23.8898,24.7601,23.7941,24.4729,324200.0],["2017-04-21",24.4207,24.6557,24.2466,24.5164,361200.0],["2017-04-24",24.9603,25.0473,24.4816,24.7688,537400.0],["2017-04-25",24.9255,25.143,24.7253,24.734,239100.0],["2017-04-26",24.8471,25.4302,24.8123,25.1692,271500.0],["2017-04-27",25.3084,25.3084,24.8994,25.0647,174400.0],["2017-04-28",25.056,25.3171,24.8471,25.0821,296800.0],["2017-05-01",25.1343,25.3345,24.8471,24.882,326400.0],["2017-05-02",24.9081,25.0821,24.7427,24.8036,270100.0],["2017-05-03",24.7601,24.7862,24.2989,24.412,444000.0],["2017-05-04",24.4729,24.6296,23.8202,23.9681,279200.0],["2017-05-05",24.0465,24.2988,23.7854,24.2901,291600.0],["2017-05-08",24.3163,24.412,24.0378,24.264,263400.0],["2017-05-09",24.264,24.6557,24.264,24.4555,213500.0],["2017-05-10",24.4468,24.9951,24.4468,24.8646,226300.0],["2017-05-11",24.6296,24.7079,23.2806,23.6113,285200.0],["2017-05-12",23.4372,23.4372,22.8106,22.9847,285700.0],["2017-05-15",22.9586,23.2719,22.741,22.7758,543300.0],["2017-05-16",22.6714,23.0108,22.4016,22.7062,393700.0],["2017-05-17",22.7062,22.7062,22.0535,22.4712,337500.0],["2017-05-18",22.5495,22.9151,22.419,22.419,263700.0],["2017-05-19",22.3146,22.3146,21.3311,21.3485,466700.0],["2017-05-22",21.4182,22.3059,21.4094,22.2275,350900.0],["2017-05-23",22.2536,22.271,21.6009,21.6705,388000.0],["2017-05-24",21.6096,21.9664,21.453,21.7054,444300.0],["2017-05-25",21.8533,21.9403,21.2789,21.6009,613000.0],["2017-05-26",23.4808,23.7419,22.5147,23.5678,833700.0],["2017-05-30",24.412,24.6383,23.7941,24.0552,533800.0],["2017-05-31",24.0987,24.0987,23.3676,23.7941,377800.0],["2017-06-01",23.8463,24.0552,23.4982,24.0204,479400.0],["2017-06-02",24.0987,24.2031,23.4286,23.7245,401500.0],["2017-06-05",23.6461,23.6461,23.3154,23.4634,294000.0],["2017-06-06",23.3589,23.4111,22.5234,22.889,366900.0],["2017-06-07",22.9064,23.1501,22.6366,23.1065,178700.0],["2017-06-08",23.1762,23.298,22.976,23.0978,187300.0],["2017-06-09",23.1065,24.0117,22.9151,23.942,286300.0],["2017-06-12",23.9159,24.7601,23.9159,24.2466,251900.0],["2017-06-13",24.2118,24.3772,23.8289,24.0639,220600.0],["2017-06-14",24.1161,24.1248,23.5939,24.0726,334100.0],["2017-06-15",23.7846,23.9853,23.2524,23.7759,179800.0],["2017-06-16",23.3746,23.3746,22.8336,23.2786,404100.0],["2017-06-19",23.3135,23.4793,22.9121,23.3746,225500.0],["2017-06-20",23.3135,23.3135,22.5631,22.694,192300.0],["2017-06-21",22.6068,22.8772,21.9524,22.1356,268700.0],["2017-06-22",22.1269,22.5806,21.8128,22.4584,307300.0],["2017-06-23",22.4584,22.9209,22.3275,22.8772,291400.0],["2017-06-26",22.9383,23.6363,22.8511,23.5752,302100.0],["2017-06-27",23.5752,24.282,23.4531,23.9941,329800.0],["2017-06-28",24.1336,24.3518,24.0551,24.2296,209600.0],["2017-06-29",24.2733,25.0062,24.2209,24.4565,337900.0],["2017-06-30",24.5961,24.6223,24.0115,24.2383,206400.0],["2017-07-03",24.3431,24.9625,24.2209,24.8404,91500.0],["2017-07-05",24.7095,24.9189,23.9242,24.1162,201000.0],["2017-07-06",24.0289,24.0289,23.2873,23.4705,308900.0],["2017-07-07",23.5054,23.8981,23.392,23.8544,124400.0],["2017-07-10",23.645,23.645,23.1477,23.1913,240400.0],["2017-07-11",23.2524,23.392,22.9645,23.2699,246100.0],["2017-07-12",23.4007,23.5752,23.0779,23.1564,167200.0],["2017-07-13",23.2611,23.9853,23.0692,23.8806,216100.0],["2017-07-14",23.8893,23.9417,23.2786,23.6799,263500.0],["2017-07-17",23.6887,24.282,23.584,23.8283,379800.0],["2017-07-18",23.7934,23.8021,22.947,23.0779,421400.0],["2017-07-19",23.1128,23.4269,22.9907,23.2437,283200.0],["2017-07-20",23.3571,23.5578,22.9994,23.4182,150500.0],["2017-07-21",23.7672,23.8108,22.9558,23.2611,161400.0],["2017-07-24",23.0779,23.3746,22.2316,22.4759,242000.0],["2017-07-25",22.6068,23.4095,22.5282,23.2786,226400.0],["2017-07-26",23.3658,23.7497,23.3397,23.6799,177600.0],["2017-07-27",23.6887,24.2907,23.4705,24.2383,212200.0],["2017-07-28",24.3169,24.4827,23.7934,24.0813,868400.0],["2017-07-31",24.1337,24.1337,23.235,23.8021,216700.0],["2017-08-01",23.9504,24.2035,23.5054,23.9417,298100.0],["2017-08-02",23.8457,23.8457,22.9296,22.9994,270700.0],["2017-08-03",23.0081,23.488,22.7551,22.8423,153800.0],["2017-08-04",22.9296,23.3484,22.4759,22.9383,273500.0],["2017-08-07",22.9645,23.2524,22.7638,23.043,120900.0],["2017-08-08",23.2262,24.0813,23.2262,23.4531,179500.0],["2017-08-09",23.2524,23.2524,22.6678,22.9383,235800.0],["2017-08-10",22.7464,22.7464,21.9611,22.0222,179400.0],["2017-08-11",21.7779,22.5108,21.5597,22.4933,235300.0],["2017-08-14",22.6067,22.6067,22.2316,22.2839,159000.0],["2017-08-15",22.249,22.4672,21.6121,21.6208,301400.0],["2017-08-16",21.6644,21.8215,21.551,21.6557,336400.0],["2017-08-17",21.6383,21.7604,21.2107,21.2369,419200.0],["2017-08-18",20.853,21.045,20.3295,20.504,527500.0],["2017-08-21",20.5302,20.5476,19.5355,19.8234,684800.0],["2017-08-22",20.0765,21.7779,20.0765,21.1584,793000.0],["2017-08-23",21.0188,21.4899,20.9141,21.3765,236800.0],["2017-08-24",21.647,22.4672,21.3503,22.0396,952700.0],["2017-08-25",22.0222,22.9732,21.9611,22.947,567600.0],["2017-08-28",23.0256,23.043,22.1007,22.2229,933300.0],["2017-08-29",21.8477,22.1618,21.2631,21.647,1049500.0],["2017-08-30",22.598,24.5961,22.598,23.3048,1680100.0],["2017-08-31",23.3833,23.9591,23.3746,23.5403,756500.0],["2017-09-01",23.645,24.2383,23.645,24.2296,297700.0],["2017-09-05",24.1947,24.3605,23.4356,23.4967,469800.0],["2017-09-06",23.5578,24.282,23.5229,23.9068,371900.0],["2017-09-07",24.0115,24.0551,23.6712,23.9068,157500.0],["2017-09-08",23.8632,24.1686,23.7672,23.9853,344800.0],["2017-09-11",24.3082,24.4565,24.0639,24.3867,207900.0],["2017-09-12",24.4478,24.9015,24.4478,24.6659,162100.0],["2017-09-13",24.8229,25.3552,24.8229,25.076,199400.0],["2017-09-14",25.0411,25.1196,24.6223,24.8055,307400.0],["2017-09-15",24.9279,25.2166,24.788,25.2078,621400.0],["2017-09-18",25.2865,25.3915,24.9192,24.9717,169300.0],["2017-09-19",25.0242,25.1816,24.7618,24.9017,247800.0],["2017-09-20",24.8667,25.3215,24.6393,25.2341,377500.0],["2017-09-21",25.304,25.5664,25.304,25.5402,440400.0],["2017-09-22",25.4352,25.9863,25.2516,25.9076,272000.0],["2017-09-25",25.9163,26.5286,25.8288,26.2924,526700.0],["2017-09-26",26.3799,26.6598,26.135,26.4411,241500.0],["2017-09-27",26.5898,26.8347,26.2837,26.581,469200.0],["2017-09-28",26.5548,26.791,26.4149,26.756,391400.0],["2017-09-29",26.9484,26.9921,26.616,26.6948,307700.0],["2017-10-02",26.7385,27.2545,26.4236,27.2196,241100.0],["2017-10-03",27.1671,27.3508,26.7735,27.0709,218500.0],["2017-10-04",27.0971,27.272,26.7385,26.756,182800.0],["2017-10-05",26.7297,27.2108,26.5111,26.9659,267200.0],["2017-10-06",26.8085,26.8172,26.2662,26.4411,506600.0],["2017-10-09",26.4411,26.6248,25.6539,25.8551,555700.0],["2017-10-10",25.9513,26.4061,25.9513,26.17,213400.0],["2017-10-11",26.1875,26.2312,25.6627,25.6801,240000.0],["2017-10-12",25.5315,25.7501,24.6743,24.9454,267400.0],["2017-10-13",24.9804,25.0591,24.2894,24.4031,543300.0],["2017-10-16",24.3332,24.6655,23.9571,23.992,454300.0],["2017-10-17",24.0358,24.5431,23.9658,24.4119,231600.0],["2017-10-18",24.5693,24.9717,24.4993,24.8405,253800.0],["2017-10-19",24.6655,24.858,24.4469,24.5081,143300.0],["2017-10-20",24.823,25.8114,24.7792,25.7589,276500.0],["2017-10-23",25.7676,26.3449,25.6014,26.0912,476200.0],["2017-10-24",26.2662,26.5548,26.1437,26.3886,185900.0],["2017-10-25",26.4411,26.5636,25.6801,26.4499,306100.0],["2017-10-26",26.5286,26.9309,26.5286,26.6948,203200.0],["2017-10-27",26.5198,26.5198,25.5315,26.0125,232500.0],["2017-10-30",25.8726,25.9338,24.5343,24.7355,326700.0],["2017-10-31",24.683,24.683,23.7909,23.9046,444000.0],["2017-11-01",24.132,24.3332,23.5197,23.9046,228300.0],["2017-11-02",23.8783,24.4556,23.7384,24.3419,191700.0],["2017-11-03",24.3419,24.5343,24.1845,24.3069,191100.0],["2017-11-06",24.4031,24.5868,24.2195,24.4469,180700.0],["2017-11-07",24.5256,24.6393,23.2136,23.6334,450900.0],["2017-11-08",23.581,23.8783,23.2661,23.8696,226300.0],["2017-11-09",23.7034,24.9804,23.7034,24.6743,160300.0],["2017-11-10",24.5693,25.1816,24.5693,25.0329,161000.0],["2017-11-13",24.9017,25.1204,24.7705,24.7705,281800.0],["2017-11-14",24.5606,24.7093,24.0883,24.6655,198400.0],["2017-11-15",24.4819,25.4702,24.2195,24.8492,271500.0],["2017-11-16",24.9979,25.5315,24.6043,25.4877,199900.0],["2017-11-17",25.7589,27.1321,25.7589,27.0446,608400.0],["2017-11-20",27.2021,27.2808,26.1262,27.0621,445800.0],["2017-11-21",26.7647,27.412,26.5023,27.1059,698700.0],["2017-11-22",24.4906,27.2283,24.4906,26.5986,1128800.0],["2017-11-24",26.6335,26.6335,26.065,26.0912,245900.0],["2017-11-27",26.1612,26.8172,25.9688,26.3186,499300.0],["2017-11-28",26.3799,27.1146,26.17,27.0359,293800.0],["2017-11-29",27.1496,28.7327,27.1496,28.689,498500.0],["2017-11-30",28.689,29.6686,28.3916,28.549,619400.0],["2017-12-01",28.3216,28.3566,26.756,27.4994,440000.0],["2017-12-04",27.6307,29.205,27.6307,28.3654,285700.0],["2017-12-05",28.3391,28.3391,27.482,27.7356,320100.0],["2017-12-06",27.7881,28.4266,27.7881,27.963,295000.0],["2017-12-07",28.0592,28.5403,27.9455,28.1817,266400.0],["2017-12-08",28.3129,28.6365,27.9193,28.2954,209300.0],["2017-12-11",28.3566,28.4966,28.0243,28.1292,161200.0],["2017-12-12",28.1904,28.4004,27.7619,27.7793,521900.0],["2017-12-13",27.8756,28.3916,27.5607,28.2167,139700.0],["2017-12-14",28.2342,28.4966,27.3158,27.3682,259500.0],["2017-12-15",27.6132,28.4878,27.6132,28.1817,457900.0],["2017-12-18",28.5753,29.0826,28.5753,28.8377,153500.0],["2017-12-19",29.1438,29.1438,28.3829,28.4966,205100.0],["2017-12-20",28.7765,28.794,28.3129,28.549,137800.0],["2017-12-21",28.6628,29.4587,28.5053,29.24,349700.0],["2017-12-22",29.2926,29.2926,28.7229,29.1261,175500.0],["2017-12-26",29.1611,30.099,29.0121,29.5994,184200.0],["2017-12-27",29.652,29.7484,29.1086,29.2488,154000.0],["2017-12-28",29.3189,29.5643,29.091,29.4066,141900.0],["2017-12-29",29.5117,29.8799,29.3277,29.3452,210400.0],["2018-01-02",29.5468,30.0376,29.3715,29.4153,321300.0],["2018-01-03",29.4504,29.4504,28.4424,28.5476,311900.0],["2018-01-04",28.4775,28.758,27.5747,28.2671,311900.0],["2018-01-05",28.1181,28.5739,27.9165,28.3022,324200.0],["2018-01-08",28.4687,28.5651,27.9516,28.2846,281400.0],["2018-01-09",28.2233,28.2934,27.8289,27.9603,142900.0],["2018-01-10",27.899,28.5564,27.8815,28.3723,254700.0],["2018-01-11",28.4337,28.9946,28.1707,28.8719,365300.0],["2018-01-12",29.0209,29.6608,28.4862,29.2751,341900.0],["2018-01-16",29.4767,29.4942,27.75,27.7763,182800.0],["2018-01-17",27.8639,28.2321,27.6886,28.0129,177500.0],["2018-01-18",28.0305,28.3635,27.7938,28.0129,243500.0],["2018-01-19",28.0392,28.9245,28.0042,28.8105,217500.0],["2018-01-22",28.8193,29.0647,28.5827,28.9858,157100.0],["2018-01-23",28.1707,28.8106,27.9165,28.1532,382000.0],["2018-01-24",28.2671,28.5213,27.5747,27.7149,249500.0],["2018-01-25",27.8552,27.8552,27.1364,27.338,291000.0],["2018-01-26",27.5572,27.6623,27.2416,27.3906,255900.0],["2018-01-29",27.2416,27.7412,27.1014,27.3468,183100.0],["2018-01-30",27.0926,27.4344,26.4791,26.4966,257300.0],["2018-01-31",26.6193,26.6456,25.7779,25.9794,439500.0],["2018-02-01",25.7253,26.0934,25.6026,25.7866,324000.0],["2018-02-02",25.6288,25.7165,25.1468,25.2344,235100.0],["2018-02-05",25.0241,25.4623,24.4105,24.4193,448400.0],["2018-02-06",24.0774,25.0767,23.7531,24.84,376200.0],["2018-02-07",24.7874,25.5237,24.6735,25.2958,211700.0],["2018-02-08",25.4273,25.585,24.7436,24.7436,296900.0],["2018-02-09",25.0854,26.3563,24.7173,25.883,562300.0],["2018-02-12",25.9619,26.0233,24.7611,25.3834,253700.0],["2018-02-13",25.3747,25.8743,25.3747,25.6289,196200.0],["2018-02-14",25.3659,25.9181,25.3221,25.7253,478800.0],["2018-02-15",25.9532,26.1109,25.4799,26.0583,167900.0],["2018-02-16",25.9356,26.2862,25.5763,25.6201,273800.0],["2018-02-20",25.3834,25.8042,24.9803,25.0416,339600.0],["2018-02-21",25.1906,25.6639,25.0153,25.0942,181700.0],["2018-02-22",25.138,25.5412,24.9014,25.2783,173700.0],["2018-02-23",25.3922,25.436,24.8751,25.4185,228700.0],["2018-02-26",25.5763,26.2249,25.4974,26.1109,273200.0],["2018-02-27",26.295,26.4528,24.8488,24.9364,269700.0],["2018-02-28",25.1205,25.7253,24.5332,24.5508,325900.0],["2018-03-01",24.5332,24.9101,24.0073,24.6472,224900.0],["2018-03-02",24.3842,25.0416,24.1563,24.9539,189100.0],["2018-03-05",24.8488,25.252,24.7348,25.1205,258900.0],["2018-03-06",25.1731,25.5237,24.9189,25.4623,311900.0],["2018-03-07",25.1205,25.5587,24.84,25.2257,217200.0],["2018-03-08",25.3133,25.3133,24.1651,24.2352,223100.0],["2018-03-09",24.4456,24.8312,24.0512,24.8049,269500.0],["2018-03-12",24.84,25.3922,24.7085,24.8926,414900.0],["2018-03-13",24.9802,25.5938,24.9802,25.4974,530100.0],["2018-03-14",27.6185,29.9763,27.3468,28.197,1590000.0],["2018-03-15",28.346,28.6615,27.154,27.5396,643000.0],["2018-03-16",27.6011,28.1106,27.2322,27.9876,652000.0],["2018-03-19",27.9437,28.831,27.8295,28.7255,507500.0],["2018-03-20",28.7431,29.2526,28.5147,28.9276,513500.0],["2018-03-21",28.8924,29.358,28.8924,28.9452,331000.0],["2018-03-22",28.7431,29.2965,28.6377,28.664,366300.0],["2018-03-23",28.8046,28.9452,28.4269,28.4269,408000.0],["2018-03-26",28.8661,29.4986,28.4796,29.2878,289700.0],["2018-03-27",29.279,29.6831,29.1736,29.2965,281800.0],["2018-03-28",29.3756,29.929,29.0066,29.7006,277400.0],["2018-03-29",29.9027,30.2804,29.481,29.5161,432100.0],["2018-04-02",29.4283,29.5864,28.5674,28.9012,319600.0],["2018-04-03",28.9715,29.4195,28.8222,29.1999,392800.0],["2018-04-04",28.8134,30.2365,28.8134,30.1574,425500.0],["2018-04-05",30.3682,31.1764,30.0169,31.071,367300.0],["2018-04-06",30.9392,31.6244,30.3419,30.5527,682000.0],["2018-04-09",30.7548,30.7723,29.9554,30.4034,403200.0],["2018-04-10",30.6669,31.2116,30.5703,30.9568,237900.0],["2018-04-11",30.7021,30.8953,30.4649,30.7548,152400.0],["2018-04-12",30.8865,31.0007,30.5264,30.5703,138000.0],["2018-04-13",30.746,30.746,29.8148,29.9378,490500.0],["2018-04-16",30.0872,30.3683,29.8148,29.9202,287800.0],["2018-04-17",30.1838,30.377,29.8148,29.8587,294400.0],["2018-04-18",29.9114,30.2804,29.8148,29.8675,314000.0],["2018-04-19",29.7972,29.9642,29.3405,29.6391,211000.0],["2018-04-20",29.3229,29.8324,28.1721,28.6201,611900.0],["2018-04-23",28.6465,29.2087,28.4971,28.5498,395400.0],["2018-04-24",28.664,28.9539,28.3214,28.4444,339300.0],["2018-04-25",28.339,28.7343,28.0755,28.5147,256400.0],["2018-04-26",28.5586,29.481,28.339,29.2702,387000.0],["2018-04-27",29.2878,29.7182,29.0681,29.5513,286100.0],["2018-04-30",29.6743,29.7182,28.6553,28.7519,169800.0],["2018-05-01",28.6377,28.7255,27.6626,28.4884,400100.0],["2018-05-02",28.4181,29.1033,28.0843,28.9012,382300.0],["2018-05-03",28.7431,28.8485,28.2424,28.4356,144600.0],["2018-05-04",28.3039,28.9627,28.0403,28.6904,252400.0],["2018-05-07",28.664,28.7782,28.2687,28.6289,210100.0],["2018-05-08",28.6289,29.5249,28.3829,29.4898,254800.0],["2018-05-09",29.4722,30.0608,29.2262,29.9905,363900.0],["2018-05-10",29.9993,30.2277,29.2702,29.7621,320700.0],["2018-05-11",29.7973,30.6581,29.7358,30.3507,328600.0],["2018-05-14",30.5264,31.3258,30.5264,30.9656,651000.0],["2018-05-15",30.7108,30.9744,30.1838,30.4034,634700.0],["2018-05-16",30.6494,31.9407,30.623,31.6684,766000.0],["2018-05-17",31.6684,31.9143,31.2555,31.4927,558000.0],["2018-05-18",31.6684,31.8968,31.4312,31.563,582500.0],["2018-05-21",31.6245,31.9407,31.44,31.5542,299200.0],["2018-05-22",31.8001,31.888,30.948,31.0447,432700.0],["2018-05-23",30.9305,31.4224,30.8163,31.0359,320000.0],["2018-05-24",30.9656,31.8089,30.746,31.5278,248400.0],["2018-05-25",31.6069,32.5556,31.2818,31.6684,811200.0],["2018-05-29",31.519,31.5366,30.9656,31.2731,591500.0],["2018-05-30",31.2291,31.7914,31.0008,31.4488,669100.0],["2018-05-31",31.6772,31.8968,30.7636,31.1501,717700.0],["2018-06-01",29.8675,31.4312,29.6479,30.3946,1292400.0],["2018-06-04",30.3946,30.7284,29.5776,30.1662,710800.0],["2018-06-05",30.1662,30.8163,29.9554,30.7811,518000.0],["2018-06-06",30.8426,31.0886,30.4122,30.4561,681500.0],["2018-06-07",30.6142,31.2379,30.4649,30.6318,385000.0],["2018-06-08",30.4912,30.869,30.2453,30.746,346100.0],["2018-06-11",30.8075,30.8953,30.3068,30.6494,299000.0],["2018-06-12",30.7811,31.0622,30.3419,30.623,456000.0],["2018-06-13",30.5615,30.869,30.1223,30.1486,532400.0],["2018-06-14",30.0608,30.0871,29.3756,29.7797,536400.0],["2018-06-15",29.6388,29.9205,29.5068,29.542,582600.0],["2018-06-18",29.4452,29.7797,29.2251,29.7005,444000.0],["2018-06-19",29.4628,29.8325,29.3396,29.7445,369700.0],["2018-06-20",29.991,30.8624,29.8941,30.748,450500.0],["2018-06-21",30.8096,31.9804,30.7216,31.6899,691400.0],["2018-06-22",31.7515,32.0244,30.8272,31.417,1107000.0],["2018-06-25",31.3466,31.5402,30.9064,31.0473,612100.0],["2018-06-26",31.0473,31.7339,31.0033,31.6723,456100.0],["2018-06-27",31.6811,31.8483,30.9152,30.924,419200.0],["2018-06-28",30.8976,31.2938,30.7656,31.0121,414200.0],["2018-06-29",31.2409,31.3026,30.1406,30.2726,558300.0],["2018-07-02",30.1494,30.5103,29.5068,30.4751,426500.0],["2018-07-03",30.6688,31.0121,30.4927,30.7832,134600.0],["2018-07-05",30.9064,30.9064,30.3078,30.7568,338600.0],["2018-07-06",30.8888,31.3378,30.7128,30.9593,372900.0],["2018-07-09",31.0385,31.2233,30.2814,30.5279,271500.0],["2018-07-10",30.6512,30.6512,30.1846,30.4487,271500.0],["2018-07-11",30.3079,30.3695,29.8237,29.8677,242600.0],["2018-07-12",29.7533,30.0174,28.7498,28.9346,342100.0],["2018-07-13",28.873,29.6036,28.785,29.542,851600.0],["2018-07-16",29.5508,29.6829,29.1019,29.5244,344900.0],["2018-07-17",29.6388,30.4223,29.6388,30.255,244500.0],["2018-07-18",30.211,31.5402,30.2022,31.4874,388300.0],["2018-07-19",31.4786,32.0684,31.3642,31.9187,380000.0],["2018-07-20",31.7691,31.7779,31.2673,31.3818,341800.0],["2018-07-23",31.373,31.8571,31.373,31.6107,249900.0],["2018-07-24",31.7251,32.0772,30.6335,30.792,443700.0],["2018-07-25",30.6952,31.0737,30.4575,30.8184,234900.0],["2018-07-26",30.9945,31.7603,30.079,30.5455,298900.0],["2018-07-27",30.5455,30.5543,29.1987,29.2955,360800.0],["2018-07-30",29.2955,29.7797,29.2691,29.366,227500.0],["2018-07-31",29.4452,29.5772,29.2691,29.4804,207600.0],["2018-08-01",29.3836,29.5596,28.9258,29.0843,355500.0],["2018-08-02",28.9434,29.9557,28.9434,29.8237,165900.0],["2018-08-03",28.9434,30.3343,28.9434,30.0086,182000.0],["2018-08-06",29.9733,30.4223,29.8413,30.3343,217300.0],["2018-08-07",29.9733,30.6864,29.9733,30.5367,181400.0],["2018-08-08",30.3959,30.9328,30.3871,30.704,231000.0],["2018-08-09",30.7128,31.3642,30.6952,30.8888,246200.0],["2018-08-10",30.7392,31.505,30.5367,31.1617,203700.0],["2018-08-13",31.2321,31.3114,30.8448,31.0649,198200.0],["2018-08-14",31.1969,32.6582,31.0385,32.6318,435500.0],["2018-08-15",32.4469,32.4469,31.4962,31.6635,402500.0],["2018-08-16",31.8043,31.8571,31.2057,31.4522,136900.0],["2018-08-17",31.4522,32.0596,31.1969,32.042,211400.0],["2018-08-20",32.1564,32.7726,32.0684,32.6142,265600.0],["2018-08-21",32.6582,33.4504,32.1564,33.38,306400.0],["2018-08-22",33.38,34.4451,33.3096,33.6441,294300.0],["2018-08-23",33.7145,33.9522,33.3536,33.8465,162000.0],["2018-08-24",33.6265,33.6265,32.6494,32.9223,249000.0],["2018-08-27",32.9927,33.1863,32.5437,32.6406,208500.0],["2018-08-28",32.8959,33.9346,32.8959,33.6793,275500.0],["2018-08-29",33.9434,34.2339,33.4945,34.1899,460100.0],["2018-08-30",34.4011,35.6159,34.0754,35.255,411300.0],["2018-08-31",35.1846,36.1705,35.167,35.6335,518600.0],["2018-09-04",35.7127,35.8536,34.8765,35.5279,783900.0],["2018-09-05",32.2533,33.4504,32.2269,32.7022,1252100.0],["2018-09-06",32.7462,32.7462,31.9892,32.0508,482400.0],["2018-09-07",32.2357,32.2357,31.2762,31.6019,459000.0],["2018-09-10",31.6987,32.2973,31.6987,32.1652,415600.0],["2018-09-11",32.13,33.6441,31.9452,33.5737,483000.0],["2018-09-12",33.5825,33.5825,32.4557,32.8518,366500.0],["2018-09-13",33.0191,33.1071,32.667,32.755,227900.0],["2018-09-14",32.7197,32.7197,31.8995,32.5786,386500.0],["2018-09-17",32.464,32.561,31.9965,32.3846,207800.0],["2018-09-18",32.3229,32.7727,31.829,31.8731,314400.0],["2018-09-19",31.8025,32.1906,31.5644,31.7408,408000.0],["2018-09-20",31.8202,31.8202,30.9823,31.0617,300400.0],["2018-09-21",31.0617,31.4939,30.6913,30.8412,814400.0],["2018-09-24",30.9382,31.2381,30.3826,30.5943,358800.0],["2018-09-25",30.8412,31.0793,30.3297,30.6031,309300.0],["2018-09-26",30.7883,31.8819,30.7795,31.3616,338300.0],["2018-09-27",31.3704,31.9613,31.3704,31.7231,360000.0],["2018-09-28",31.6614,32.4375,31.5644,31.6261,225200.0],["2018-10-01",31.7496,31.9084,30.9823,31.0441,235500.0],["2018-10-02",31.0441,31.2822,29.6506,29.6771,268700.0],["2018-10-03",29.827,29.9064,29.3243,29.8358,244400.0],["2018-10-04",29.73,29.9593,29.4389,29.633,185600.0],["2018-10-05",29.6065,29.9064,29.2802,29.5271,315500.0],["2018-10-08",29.4919,30.0122,29.4654,29.6859,446100.0],["2018-10-09",29.6859,30.4796,29.6859,30.3032,274600.0],["2018-10-10",30.1974,30.3121,29.6241,29.6594,316400.0],["2018-10-11",29.5889,30.4884,29.3419,29.6682,355100.0],["2018-10-12",29.9593,30.4444,29.7741,30.1886,275800.0],["2018-10-15",30.215,30.5061,30.0475,30.2503,199100.0],["2018-10-16",30.4002,30.6913,29.73,30.6384,240600.0],["2018-10-17",30.6384,30.6737,29.5712,30.0563,291300.0],["2018-10-18",29.8535,30.0387,29.0862,29.3331,235400.0],["2018-10-19",29.2978,29.7741,28.1778,28.3101,491000.0],["2018-10-22",28.46,29.5536,28.0808,29.2185,324900.0],["2018-10-23",28.9098,29.1744,28.0984,28.998,288900.0],["2018-10-24",28.9539,30.1445,28.9362,28.9892,166200.0],["2018-10-25",29.0773,30.021,28.6893,29.6418,327300.0],["2018-10-26",29.4301,29.633,28.9451,29.192,280900.0],["2018-10-29",29.4037,30.5766,29.4037,29.7476,308700.0],["2018-10-30",29.7829,31.1058,29.7829,30.85,288100.0],["2018-10-31",31.2293,31.2293,30.0651,30.1621,516100.0],["2018-11-01",30.3914,31.2822,30.0122,31.1675,354900.0],["2018-11-02",31.3175,31.7143,30.9559,31.3175,286200.0],["2018-11-05",31.3351,32.7903,31.1852,32.5698,442600.0],["2018-11-06",32.4199,33.0372,31.6526,32.9843,262200.0],["2018-11-07",33.002,33.1078,31.7055,32.5169,220100.0],["2018-11-08",32.6139,33.3547,32.4463,33.2136,144800.0],["2018-11-09",33.0284,33.0813,32.0142,32.0847,229700.0],["2018-11-12",32.1553,32.7462,31.9348,32.314,194900.0],["2018-11-13",32.3229,32.5081,31.5556,31.6879,336900.0],["2018-11-14",31.8378,32.5786,30.2856,30.6031,483100.0],["2018-11-15",30.365,30.5061,29.2537,29.8711,583700.0],["2018-11-16",29.6859,29.9593,28.8745,29.5889,443200.0],["2018-11-19",29.3684,29.5007,27.9838,28.3013,460000.0],["2018-11-20",27.7192,28.3013,27.0842,27.3664,520300.0],["2018-11-21",24.8705,25.8671,24.2532,24.9499,2218400.0],["2018-11-23",24.6941,26.4492,24.6941,25.5849,570900.0],["2018-11-26",25.8495,26.2375,25.1351,26.1052,748700.0],["2018-11-27",25.9465,26.9254,25.9377,26.8549,586500.0],["2018-11-28",26.8549,27.4193,26.3345,27.3399,622600.0],["2018-11-29",27.287,27.4987,26.4492,26.8902,529300.0],["2018-11-30",26.8461,27.2782,26.555,26.6609,439100.0],["2018-12-03",27.0224,27.3135,26.2728,27.19,455100.0],["2018-12-04",27.1636,27.1988,25.9289,25.9818,458400.0],["2018-12-06",25.6555,26.7314,25.6025,26.6873,699700.0],["2018-12-07",26.6432,26.9078,25.9906,26.0964,787600.0],["2018-12-10",26.1141,26.5462,25.6995,26.264,477100.0],["2018-12-11",26.7226,26.8637,25.9906,26.1758,533300.0],["2018-12-12",26.2993,26.7402,25.9289,26.4139,313600.0],["2018-12-13",26.3345,26.4051,25.0822,25.2586,351100.0],["2018-12-14",25.0469,25.726,24.897,24.9587,377200.0],["2018-12-17",25.091,26.07,24.8617,25.2939,624700.0],["2018-12-18",25.3732,25.7525,25.2057,25.3291,398700.0],["2018-12-19",25.3909,25.7348,24.8264,24.9852,331400.0],["2018-12-20",24.9764,25.1087,24.1914,24.5795,257700.0],["2018-12-21",24.7298,25.4725,23.7395,23.9075,676200.0],["2018-12-24",23.8545,24.5707,23.545,23.9783,209600.0],["2018-12-26",24.049,25.2514,24.049,25.2249,273300.0],["2018-12-27",24.9332,24.9508,23.9075,24.7917,316000.0],["2018-12-28",24.8359,25.2161,24.5618,24.8801,240200.0],["2018-12-31",24.9862,25.2161,24.3231,24.606,217600.0],["2019-01-02",24.2435,25.4283,24.2258,25.1365,343200.0],["2019-01-03",24.995,25.3664,24.5353,24.942,315700.0],["2019-01-04",25.1365,25.9057,25.0658,25.7201,309500.0],["2019-01-07",25.7289,26.8518,25.6935,26.4716,319100.0],["2019-01-08",26.7103,26.8871,26.0825,26.6396,316100.0],["2019-01-09",26.728,27.1259,26.56,26.7545,331200.0],["2019-01-10",25.9853,26.4893,25.4902,26.4274,313100.0],["2019-01-11",26.2682,26.8606,26.2594,26.3213,228300.0],["2019-01-14",26.1179,26.9313,26.1179,26.5865,269800.0],["2019-01-15",26.5954,26.896,26.3832,26.7015,233000.0],["2019-01-16",26.6926,26.9313,26.4804,26.781,213900.0],["2019-01-17",26.6307,26.9755,26.3478,26.6661,318700.0],["2019-01-18",26.8694,27.0905,26.6219,26.7015,236200.0],["2019-01-22",26.4893,26.5335,25.0746,25.2426,393000.0],["2019-01-23",25.331,25.4548,24.9243,25.1807,271900.0],["2019-01-24",25.1984,25.3841,24.9862,25.3399,145900.0],["2019-01-25",25.3222,25.7466,25.2691,25.4283,180800.0],["2019-01-28",25.2514,25.7643,25.11,25.3752,305200.0],["2019-01-29",25.5167,26.4716,25.3045,26.1886,475300.0],["2019-01-30",26.2505,26.4627,25.9588,26.2505,341900.0],["2019-01-31",26.2417,26.7191,26.0472,26.3832,312800.0],["2019-02-01",26.6396,26.6926,25.7819,26.1798,389300.0],["2019-02-04",26.1533,26.3124,25.7466,25.9853,370400.0],["2019-02-05",26.0649,26.4097,25.8261,26.0472,191900.0],["2019-02-06",25.9676,25.9676,25.2603,25.4371,244900.0],["2019-02-07",25.3045,25.4018,24.774,25.0039,195100.0],["2019-02-08",24.9862,25.2691,24.8624,25.0746,298200.0],["2019-02-11",25.0746,26.0649,24.9332,25.9853,319600.0],["2019-02-12",25.9588,26.6042,25.9588,26.4804,258100.0],["2019-02-13",26.5777,26.6572,25.9499,26.3655,271700.0],["2019-02-14",26.2152,26.2505,25.6935,25.6935,368600.0],["2019-02-15",25.6935,26.0472,25.5344,26.0383,452600.0],["2019-02-19",26.1356,26.4362,25.7466,26.3743,425100.0],["2019-02-20",26.2152,26.339,25.835,25.9853,515100.0],["2019-02-21",25.9499,26.613,25.7466,26.1621,622100.0],["2019-02-22",26.2682,26.6307,25.9057,26.1179,349900.0],["2019-02-25",26.2771,26.5423,26.171,26.2948,580300.0],["2019-02-26",26.3655,26.6572,26.0737,26.2505,500900.0],["2019-02-27",26.2594,27.3646,26.2505,27.1789,300800.0],["2019-02-28",27.0993,27.6298,26.9667,27.4972,477600.0],["2019-03-01",28.01,28.5405,27.2408,27.4176,457000.0],["2019-03-04",27.453,27.5945,26.6661,27.0021,407000.0],["2019-03-05",27.1259,27.1347,26.7899,26.9137,236700.0],["2019-03-06",26.9579,27.0728,26.4097,26.4185,336200.0],["2019-03-07",26.2771,26.2771,25.5786,25.7731,497300.0],["2019-03-08",25.5697,25.5697,24.1905,24.3054,577200.0],["2019-03-11",24.3408,24.4734,24.049,24.2347,482400.0],["2019-03-12",24.2347,24.2347,23.7661,24.0313,411500.0],["2019-03-13",24.0844,24.5176,23.7307,24.3142,422300.0],["2019-03-14",24.1728,24.1728,23.5185,23.9694,580400.0],["2019-03-15",23.9429,24.1905,23.4566,23.5185,668700.0],["2019-03-18",23.5185,24.2435,23.5008,23.9959,656200.0],["2019-03-19",23.9606,23.9606,22.8112,22.8377,793100.0],["2019-03-20",22.8112,23.0941,22.5459,22.8289,643700.0],["2019-03-21",22.6697,23.2709,22.5283,22.767,1054200.0],["2019-03-22",21.7325,22.0154,20.2913,20.7865,2053000.0],["2019-03-25",20.6002,21.2742,20.2633,21.1501,985300.0],["2019-03-26",21.3097,21.5491,20.7599,20.8574,692500.0],["2019-03-27",20.884,21.7974,20.884,21.6555,594200.0],["2019-03-28",21.8595,22.0901,21.2831,21.9038,535500.0],["2019-03-29",21.9482,22.0102,21.5757,21.895,775800.0],["2019-04-01",22.1699,22.5423,22.0368,22.4536,535800.0],["2019-04-02",22.5335,22.5335,21.9127,22.0989,509000.0],["2019-04-03",22.1344,22.4182,21.9393,22.3916,678300.0],["2019-04-04",22.4093,23.0123,22.1787,22.9502,515600.0],["2019-04-05",23.0567,23.4202,22.8704,23.0389,658900.0],["2019-04-08",22.9768,23.101,22.5068,22.5778,834900.0],["2019-04-09",22.4359,22.4359,22.0457,22.0546,529800.0],["2019-04-10",23.0035,23.1365,22.498,22.9148,702400.0],["2019-04-11",22.9325,23.0921,22.5069,22.8704,460600.0],["2019-04-12",23.0389,23.1187,22.7197,22.9325,524400.0],["2019-04-15",23.0212,23.9435,22.9325,23.6685,727500.0],["2019-04-16",23.7661,24.6174,23.6153,24.511,826000.0],["2019-04-17",24.5997,24.9544,24.0321,24.0587,606200.0],["2019-04-18",23.9701,24.5287,23.2606,24.4312,499300.0],["2019-04-22",25.0431,25.2737,23.6863,23.9346,598500.0],["2019-04-23",24.0587,24.2893,23.8016,24.1031,457500.0],["2019-04-24",24.1563,25.0342,24.1563,24.7416,496700.0],["2019-04-25",24.511,24.7327,23.8991,23.9168,526700.0],["2019-04-26",23.837,24.1563,23.6508,23.9346,396400.0],["2019-04-29",24.0055,24.3957,23.5355,23.5533,432900.0],["2019-04-30",23.4557,23.6774,22.9769,23.2606,656300.0],["2019-05-01",23.3227,23.3582,22.7995,22.835,564000.0],["2019-05-02",22.8616,23.1631,22.7108,23.0389,547300.0],["2019-05-03",23.1365,23.8548,23.0567,23.775,674800.0],["2019-05-06",23.3404,23.775,23.1985,23.6952,379300.0],["2019-05-07",23.4912,23.775,22.7729,22.9236,360000.0],["2019-05-08",22.9148,22.9946,22.5069,22.6753,381100.0],["2019-05-09",22.4536,23.1631,22.1965,22.9059,498100.0],["2019-05-10",22.7818,22.8616,22.1699,22.6221,477900.0],["2019-05-13",22.1876,22.1876,21.1501,21.1944,821300.0],["2019-05-14",21.2653,21.5491,20.8042,21.2387,852200.0],["2019-05-15",21.088,21.2919,20.547,21.2476,573500.0],["2019-05-16",21.2476,21.691,21.0791,21.0791,452200.0],["2019-05-17",20.8219,21.1057,20.3253,20.3519,809400.0],["2019-05-20",20.1923,20.4406,19.9085,20.1834,876400.0],["2019-05-21",20.2012,20.8751,19.7489,20.7865,794900.0],["2019-05-22",20.6091,20.8485,19.9174,20.0593,695400.0],["2019-05-23",19.8199,19.8997,18.8799,19.0572,773100.0],["2019-05-24",19.1104,19.2878,18.5251,18.8355,864600.0],["2019-05-28",18.8089,18.9508,18.268,18.2946,812800.0],["2019-05-29",17.9753,17.9753,17.3989,17.7448,925200.0],["2019-05-30",17.6561,17.9931,17.1861,17.257,716000.0],["2019-05-31",16.9644,17.124,16.6097,16.7249,1042700.0],["2019-06-03",16.6451,17.4433,16.5653,17.1949,1708000.0],["2019-06-04",17.8689,18.6049,17.2659,17.5497,1504800.0],["2019-06-05",17.6117,17.8955,16.4412,16.5299,1225400.0],["2019-06-06",16.5033,16.8757,16.2549,16.7782,1572400.0],["2019-06-07",16.8757,17.5231,16.8491,17.1683,1094400.0],["2019-06-10",17.2393,17.8689,17.1506,17.7004,1155200.0],["2019-06-11",17.8246,17.931,17.6029,17.8068,902900.0],["2019-06-12",17.8068,17.8334,17.2482,17.2748,717500.0],["2019-06-13",17.4255,17.8512,17.2393,17.8246,1087000.0],["2019-06-14",17.878,17.9403,17.611,17.7356,914100.0],["2019-06-17",17.7534,17.9047,17.3796,17.3974,838300.0],["2019-06-18",17.4597,18.0826,17.344,17.3707,945100.0],["2019-06-19",17.4152,17.4152,16.027,16.3029,951900.0],["2019-06-20",16.4185,16.641,16.0181,16.3918,949400.0],["2019-06-21",16.3473,16.8368,16.2673,16.7033,1262100.0],["2019-06-24",16.641,17.0771,16.4808,16.6588,1204600.0],["2019-06-25",16.6677,17.0148,16.5698,16.73,1539900.0],["2019-06-26",16.7834,17.4508,16.6054,17.3974,1111400.0],["2019-06-27",17.5042,17.7089,17.3173,17.6911,1022500.0],["2019-06-28",17.5932,17.9581,17.5309,17.7267,821800.0],["2019-07-01",18.3852,18.3852,17.3618,17.4775,1194800.0],["2019-07-02",17.3974,17.3974,16.7211,16.8546,731700.0],["2019-07-03",16.9169,17.2194,16.7478,17.1216,296100.0],["2019-07-05",17.0059,17.344,16.8991,17.255,569100.0],["2019-07-08",17.1483,17.4508,16.552,16.8101,1100800.0],["2019-07-09",16.7033,16.819,15.938,15.9914,1531700.0],["2019-07-10",16.0537,16.2584,15.7333,16.0804,640100.0],["2019-07-11",16.0804,16.3918,15.6087,15.6443,710300.0],["2019-07-12",15.6443,16.4541,15.6443,16.3918,693300.0],["2019-07-15",16.4897,17.1838,16.3562,17.1749,1314700.0],["2019-07-16",17.166,17.5932,17.0771,17.2817,1110700.0],["2019-07-17",17.1839,17.4864,16.2495,16.3207,793800.0],["2019-07-18",16.2139,16.3207,15.9469,15.9736,575700.0],["2019-07-19",16.1694,16.3829,15.9291,16.027,653300.0],["2019-07-22",16.5253,16.5609,16.0359,16.2495,937800.0],["2019-07-23",16.4096,16.8991,16.2584,16.4719,903700.0],["2019-07-24",16.4541,16.9792,16.4007,16.6855,530400.0],["2019-07-25",16.641,16.8279,16.0092,16.0804,1166100.0],["2019-07-26",16.0448,16.463,15.7155,16.294,820300.0],["2019-07-29",16.3029,16.6143,16.2673,16.5876,1093600.0],["2019-07-30",16.4452,16.7745,16.2495,16.641,751200.0],["2019-07-31",16.641,16.8546,16.3562,16.7122,970000.0],["2019-08-01",16.7478,16.908,14.621,14.7989,1075100.0],["2019-08-02",14.6299,14.7811,14.1137,14.1137,701200.0],["2019-08-05",13.7934,13.8112,13.2327,13.4908,1162000.0],["2019-08-06",13.6243,13.7489,13.3662,13.5175,1292600.0],["2019-08-07",13.3039,13.5086,13.0725,13.3929,716700.0],["2019-08-08",13.5353,13.7489,12.9391,13.4463,936500.0],["2019-08-09",13.4018,13.4908,13.0013,13.1882,539100.0],["2019-08-12",13.0636,13.0636,12.7255,12.9302,622700.0],["2019-08-13",12.9569,14.4163,12.8679,13.6866,833600.0],["2019-08-14",13.2238,13.4552,12.948,13.3128,732700.0],["2019-08-15",13.3751,13.4107,12.8857,13.0725,627800.0],["2019-08-16",13.2149,13.74,13.206,13.6688,459700.0],["2019-08-19",13.9624,14.2027,13.8912,13.9268,619500.0],["2019-08-20",13.6243,13.6332,13.2505,13.5353,645900.0],["2019-08-21",13.7578,13.8112,13.295,13.5798,807200.0],["2019-08-22",13.6599,14.3362,13.5887,14.2383,868900.0],["2019-08-23",14.0069,14.1226,13.1971,13.2683,1291800.0],["2019-08-26",13.384,13.5709,13.028,13.562,1326500.0],["2019-08-27",16.1071,17.7089,15.8401,16.819,5644300.0],["2019-08-28",16.9614,17.611,16.8279,17.4063,2017000.0],["2019-08-29",17.433,18.136,17.3796,17.9937,977700.0],["2019-08-30",18.047,18.2962,17.8424,17.9314,648700.0],["2019-09-03",17.7445,18.2695,17.4419,18.0915,726300.0],["2019-09-04",18.2161,18.403,17.6644,17.8424,1121700.0],["2019-09-05",18.1716,18.9992,18.1716,18.7056,728900.0],["2019-09-06",19.3641,19.7734,18.9369,19.4086,907500.0],["2019-09-09",19.4887,19.8446,19.3107,19.6756,778700.0],["2019-09-10",19.6756,20.4498,19.6133,20.3875,1039100.0],["2019-09-11",20.3875,20.5303,19.718,20.2268,780600.0],["2019-09-12",20.0126,20.6017,19.5395,19.8162,519100.0],["2019-09-13",19.8608,20.2714,19.6823,19.834,457800.0],["2019-09-16",19.9679,20.8159,19.9322,20.3875,619200.0],["2019-09-17",20.3339,20.3339,19.5663,19.718,629300.0],["2019-09-18",19.7894,20.0215,19.1378,19.477,568200.0],["2019-09-19",19.5038,19.7537,19.1735,19.4145,682700.0],["2019-09-20",19.3699,19.9679,19.1467,19.3074,1006800.0],["2019-09-23",19.2181,20.8695,19.2181,20.5124,991600.0],["2019-09-24",20.6463,20.923,20.2804,20.7802,673500.0],["2019-09-25",20.8963,21.3515,20.4857,21.1105,473100.0],["2019-09-26",20.9498,20.9855,20.2982,20.5392,604300.0],["2019-09-27",20.6374,21.0659,20.5392,20.691,636300.0],["2019-09-30",20.7624,21.1373,20.5392,20.8963,560000.0],["2019-10-01",20.8873,21.414,20.1286,20.2268,397500.0],["2019-10-02",20.1018,20.1018,19.3967,19.4056,638900.0],["2019-10-03",19.5752,19.9501,18.9503,19.9412,566700.0],["2019-10-04",19.9769,20.0661,18.8522,19.1735,297300.0],["2019-10-07",19.1021,19.6109,18.9236,19.2717,324500.0],["2019-10-08",18.9861,19.3699,18.7093,19.0842,428400.0],["2019-10-09",19.3342,19.4234,18.9593,19.0575,353800.0],["2019-10-10",19.1557,19.593,18.8611,18.8879,437200.0],["2019-10-11",19.2628,20.3518,19.2628,19.7002,517900.0],["2019-10-14",19.5306,19.8073,18.7272,19.1914,546400.0],["2019-10-15",19.2092,19.5395,18.9057,19.111,382500.0],["2019-10-16",19.0575,19.5752,19.0039,19.2895,279600.0],["2019-10-17",19.3699,19.6198,19.111,19.2538,277100.0],["2019-10-18",18.9682,19.3342,18.7183,19.1824,328800.0],["2019-10-21",19.4502,19.834,19.2628,19.8162,320700.0],["2019-10-22",19.7805,20.0661,19.4681,19.9322,439400.0],["2019-10-23",19.9233,20.0215,19.5305,19.9858,325500.0],["2019-10-24",20.0304,20.0304,19.2449,19.4413,244100.0],["2019-10-25",19.2538,20.1286,19.1824,20.0215,303100.0],["2019-10-28",20.1732,20.4857,20.1108,20.1197,214800.0],["2019-10-29",19.9769,20.325,19.7983,20.1643,301100.0],["2019-10-30",20.1554,20.1822,19.5216,19.7894,246400.0],["2019-10-31",19.6287,19.8519,18.9414,19.2092,278100.0],["2019-11-01",19.4234,20.2179,19.4234,20.0572,308700.0],["2019-11-04",20.2536,20.7445,20.1643,20.682,328000.0],["2019-11-05",20.7891,21.6461,20.7891,21.5568,324900.0],["2019-11-06",21.3872,21.655,20.8873,21.3961,485700.0],["2019-11-07",21.8067,22.1995,21.6728,21.7621,334500.0],["2019-11-08",21.6371,22.0477,21.1462,21.9942,506000.0],["2019-11-11",21.896,22.0031,21.655,21.9317,371600.0],["2019-11-12",22.0031,22.0745,21.2712,21.3515,394000.0],["2019-11-13",21.1105,21.1998,20.6285,20.9141,310100.0],["2019-11-14",20.8873,21.4765,20.8606,21.2176,315500.0],["2019-11-15",21.4497,21.8514,21.173,21.6371,229300.0],["2019-11-18",21.6282,21.6461,20.8516,21.048,412900.0],["2019-11-19",20.9141,20.9855,19.9769,20.1018,293800.0],["2019-11-20",19.9858,20.3161,19.5573,20.0215,402700.0],["2019-11-21",19.9055,20.3785,19.593,20.1018,553600.0],["2019-11-22",20.1822,20.2179,19.2985,19.7626,505300.0],["2019-11-25",19.8073,19.9322,19.3877,19.843,597400.0],["2019-11-26",18.2095,20.5481,17.9506,20.2893,1085600.0],["2019-11-27",20.3161,20.7891,19.477,19.7091,378600.0],["2019-11-29",19.7359,19.7983,19.1824,19.5395,277300.0],["2019-12-02",19.5306,19.6644,18.9057,19.2985,504300.0],["2019-12-03",19.1021,19.111,18.7718,18.9503,386300.0],["2019-12-04",19.0128,19.4859,18.8879,19.0039,326100.0],["2019-12-05",19.111,19.4145,19.0575,19.1914,303200.0],["2019-12-06",19.5127,20.4232,19.4859,19.9144,523800.0],["2019-12-09",19.8787,20.923,19.8787,20.6731,436600.0],["2019-12-10",20.5838,20.5928,20.1197,20.5392,344000.0],["2019-12-11",20.4321,20.4321,19.8697,19.9144,348900.0],["2019-12-12",19.9233,20.6017,19.834,20.3161,445300.0],["2019-12-13",20.2893,20.2893,19.4324,19.8519,404100.0],["2019-12-16",20.0661,20.3875,19.8965,19.9769,406800.0],["2019-12-17",19.9769,20.3071,19.6377,20.2803,335500.0],["2019-12-18",20.4589,20.923,20.2804,20.7891,501200.0],["2019-12-19",20.7356,20.7445,20.1554,20.3071,540600.0],["2019-12-20",20.2714,21.1373,20.084,20.8249,1156300.0],["2019-12-23",20.789,21.371,20.6906,21.2815,328800.0],["2019-12-24",21.2635,21.4695,20.9591,21.0666,166300.0],["2019-12-26",21.1203,21.3978,20.8696,21.1382,183800.0],["2019-12-27",21.2277,21.362,20.8607,21.1024,307200.0],["2019-12-30",21.1472,21.7828,20.8159,21.55,333600.0],["2019-12-31",21.371,21.5859,21.2098,21.2636,336100.0],["2020-01-02",21.4426,21.4426,20.9144,21.1472,318700.0],["2020-01-03",20.8696,21.2636,20.7622,21.2188,391200.0],["2020-01-06",21.0397,21.2994,20.8696,21.0934,289500.0],["2020-01-07",21.0934,21.4695,20.7085,20.8786,251800.0],["2020-01-08",20.9323,21.1472,20.4936,20.5205,228500.0],["2020-01-09",20.5025,20.5294,20.0907,20.216,174900.0],["2020-01-10",20.1355,20.1981,19.7415,20.0638,210600.0],["2020-01-13",20.0012,20.0012,19.3924,19.5177,248500.0],["2020-01-14",19.4729,19.8042,19.3297,19.5714,268400.0],["2020-01-15",19.4371,19.6699,18.8283,18.882,253200.0],["2020-01-16",19.079,19.9564,19.079,19.6699,255500.0],["2020-01-17",19.7773,19.7773,19.267,19.5087,242700.0],["2020-01-21",19.4998,19.4998,18.9447,19.3655,286900.0],["2020-01-22",19.3924,19.5714,19.0701,19.0701,165600.0],["2020-01-23",18.9089,18.9089,18.3896,18.6672,349900.0],["2020-01-24",18.5866,18.5955,17.9688,17.9867,380400.0],["2020-01-27",17.5749,18.1837,17.4764,17.9151,325100.0],["2020-01-28",18.0852,18.0852,17.6286,17.8256,407100.0],["2020-01-29",16.9929,17.1899,16.787,16.796,598000.0],["2020-01-30",16.5721,16.8228,15.8469,15.8917,531400.0],["2020-01-31",15.7932,15.8201,15.4888,15.7126,440800.0],["2020-02-03",15.7664,16.2856,15.7126,15.9633,484500.0],["2020-02-04",16.1155,16.5005,15.7753,15.8201,384600.0],["2020-02-05",16.0081,16.5274,16.0081,16.4737,351900.0],["2020-02-06",16.5363,16.6438,16.2319,16.411,272100.0],["2020-02-07",16.3035,16.4647,15.7664,15.9096,285400.0],["2020-02-10",15.8917,16.026,15.5604,15.5873,278500.0],["2020-02-11",15.6858,16.0439,15.6679,15.7485,336500.0],["2020-02-12",15.9544,16.2856,15.9544,16.1872,204900.0],["2020-02-13",16.1603,16.2856,15.8917,16.0618,220200.0],["2020-02-14",14.2802,14.889,12.7671,12.776,1902900.0],["2020-02-18",12.8029,12.9551,12.3911,12.5254,770400.0],["2020-02-19",12.5343,12.6059,11.9792,12.3463,720400.0],["2020-02-20",12.3284,12.9193,12.2657,12.7313,778100.0],["2020-02-21",12.6507,12.7313,11.63,11.7464,448300.0],["2020-02-24",11.4241,11.451,11.0123,11.2361,432000.0],["2020-02-25",11.1913,11.1913,10.3677,10.6721,449700.0],["2020-02-26",10.8243,10.9586,9.9737,10.0991,693700.0],["2020-02-27",9.8663,10.6273,9.4365,9.9648,686500.0],["2020-02-28",9.6066,10.8422,9.6066,10.3229,799800.0],["2020-03-02",10.3945,10.5378,9.6066,9.9111,721000.0],["2020-03-03",9.8305,10.0454,8.9441,9.1859,589400.0],["2020-03-04",9.2664,9.4007,8.9083,9.2217,631900.0],["2020-03-05",9.0157,9.1411,8.4696,8.6129,1477400.0],["2020-03-06",8.3443,8.8009,8.1921,8.5054,1128100.0],["2020-03-09",7.6728,8.6039,7.5385,8.1652,779500.0],["2020-03-10",8.4248,8.6487,7.825,8.3532,829500.0],["2020-03-11",8.0488,8.1831,7.4579,7.6191,864700.0],["2020-03-12",6.9207,7.3057,6.679,7.0461,1178900.0],["2020-03-13",7.3147,7.825,6.1776,6.2582,1893600.0],["2020-03-16",5.8016,5.9269,4.3154,4.4407,1187900.0],["2020-03-17",4.5497,4.5951,2.8697,2.9786,1779100.0],["2020-03-18",2.8697,3.9957,2.8333,3.1058,1442800.0],["2020-03-19",3.0695,4.468,2.8969,4.3681,1838700.0],["2020-03-20",4.5679,5.3761,4.2954,4.6405,1806800.0],["2020-03-23",4.5497,4.7404,4.0412,4.141,1008100.0],["2020-03-24",4.3408,5.5486,4.3408,5.2399,810600.0],["2020-03-25",5.3852,6.0753,5.2671,5.6485,746500.0],["2020-03-26",5.6758,6.6021,5.3579,5.5305,968400.0],["2020-03-27",5.2671,5.5305,5.0219,5.2671,487700.0],["2020-03-30",5.6758,5.9301,4.6678,4.9311,1041300.0],["2020-03-31",4.9129,5.0946,4.6587,4.7222,835700.0],["2020-04-01",4.3953,4.3953,3.4327,3.46,1213300.0],["2020-04-02",3.7051,3.8232,3.1784,3.2511,1299400.0],["2020-04-03",3.3419,3.469,2.9242,3.0604,1334200.0],["2020-04-06",3.1966,3.8686,3.1875,3.8232,1309700.0],["2020-04-07",4.2046,6.2479,4.2046,5.0492,3498000.0],["2020-04-08",5.1672,5.8574,5.1218,5.3579,2012300.0],["2020-04-09",5.4215,5.8302,4.8585,4.9765,1930100.0],["2020-04-13",5.1854,5.4215,4.7767,5.1945,1320500.0],["2020-04-14",5.3125,6.2751,5.2671,5.8756,2435900.0],["2020-04-15",5.4487,5.7121,5.1763,5.4578,1024200.0],["2020-04-16",5.4578,5.5668,4.6133,4.7132,1131900.0],["2020-04-17",5.0855,5.4397,4.8948,5.1218,931800.0],["2020-04-20",4.8948,5.3579,4.7495,5.1309,863200.0],["2020-04-21",4.9765,5.2126,4.6768,4.7495,1059900.0],["2020-04-22",4.9947,5.1581,4.5951,4.6314,1047400.0],["2020-04-23",4.586,4.8766,4.4861,4.6587,954700.0],["2020-04-24",4.6678,5.1672,4.6678,5.031,883100.0],["2020-04-27",5.0219,5.6122,4.9765,5.4851,1219500.0],["2020-04-28",5.5486,5.9755,5.5032,5.7393,1294700.0],["2020-04-29",6.0299,7.7645,6.0299,7.7009,2022700.0],["2020-04-30",7.1742,7.5374,6.82,7.3649,1488700.0],["2020-05-01",6.9199,7.3104,6.2661,6.6475,1189100.0],["2020-05-04",6.375,6.8563,6.0481,6.4114,731400.0],["2020-05-05",6.6202,7.047,5.9119,5.9573,1318200.0],["2020-05-06",6.0027,6.257,5.4578,5.5214,780900.0],["2020-05-07",5.594,6.2025,5.594,5.8483,1120600.0],["2020-05-08",5.9755,6.7383,5.9573,6.6293,729900.0],["2020-05-11",6.4386,6.4931,5.9119,6.2297,759900.0],["2020-05-12",6.2388,6.702,6.0935,6.1843,939800.0],["2020-05-13",6.0572,6.0572,5.2671,5.3398,1547900.0],["2020-05-14",5.1491,5.7303,4.8585,5.367,1265100.0],["2020-05-15",5.2671,5.5396,4.9674,5.3579,967500.0],["2020-05-18",5.8665,6.3024,5.7757,6.2297,1261600.0],["2020-05-19",6.1934,6.3205,5.7666,5.9664,840700.0],["2020-05-20",6.2297,6.4658,5.8392,5.9755,1197700.0],["2020-05-21",6.0481,6.3024,5.8665,6.1843,2096300.0],["2020-05-22",6.148,6.2751,5.8392,6.148,1407600.0],["2020-05-26",6.5112,6.9017,6.4023,6.711,1253000.0],["2020-05-27",7.0107,7.5738,6.6565,7.5465,1578700.0],["2020-05-28",7.6282,7.7191,6.9471,6.9744,1204600.0],["2020-05-29",6.8109,6.9835,6.4204,6.5112,1629900.0],["2020-06-01",6.5294,7.0561,6.4204,6.7928,1160200.0],["2020-06-02",6.9835,7.2377,6.7746,7.1651,728600.0],["2020-06-03",7.3558,7.9915,7.3558,7.7554,1429900.0],["2020-06-04",7.7281,8.8179,7.7191,8.6181,1713900.0],["2020-06-05",9.4808,10.4434,9.0449,9.2538,1981100.0],["2020-06-08",9.2901,10.0711,9.163,9.8622,1768600.0],["2020-06-09",9.39,9.6897,9.054,9.1811,1035800.0],["2020-06-10",9.1085,9.1085,7.9733,8.0278,1587200.0],["2020-06-11",7.2772,7.2864,6.609,6.8378,1176300.0],["2020-06-12",7.5244,7.6067,6.7829,7.0758,1533600.0],["2020-06-15",6.6822,8.0827,6.4991,7.863,1632000.0],["2020-06-16",8.632,8.6411,7.9546,8.4672,1312500.0],["2020-06-17",8.4397,8.4397,7.6159,7.8081,969800.0],["2020-06-18",7.561,7.8997,7.4328,7.7898,934700.0],["2020-06-19",7.918,8.0278,7.1948,7.3138,2029100.0],["2020-06-22",7.1948,7.4694,7.0484,7.4054,788700.0],["2020-06-23",7.5884,7.8356,7.2314,7.7349,931100.0],["2020-06-24",7.4877,7.5061,6.9385,7.2131,746800.0],["2020-06-25",7.0118,7.3687,6.8653,7.2955,753100.0],["2020-06-26",7.2589,7.3321,6.5449,6.9477,1560900.0],["2020-06-29",6.8195,7.5244,6.7829,7.323,1484800.0],["2020-06-30",7.2589,7.6525,7.0301,7.6342,1517800.0],["2020-07-01",7.7349,8.037,7.1124,7.2497,1086400.0],["2020-07-02",7.5884,7.7715,7.2864,7.3871,863700.0],["2020-07-06",7.7532,7.7624,6.8836,7.2772,815300.0],["2020-07-07",7.0941,7.2864,6.7371,6.7738,1133700.0],["2020-07-08",6.7371,6.8928,6.3435,6.6822,878800.0],["2020-07-09",6.6914,6.6914,5.9957,6.1971,1059800.0],["2020-07-10",6.5815,6.7554,6.2978,6.5815,616300.0],["2020-07-13",6.6731,6.6914,6.1605,6.3893,585700.0],["2020-07-14",6.3527,6.5083,6.1513,6.2428,628800.0],["2020-07-15",6.6364,7.1582,6.4351,6.9202,903800.0],["2020-07-16",6.8012,7.1124,6.7097,7.0484,582700.0],["2020-07-17",7.0484,7.0484,6.7371,6.7921,454200.0],["2020-07-20",6.6731,6.7921,6.1513,6.3252,821300.0],["2020-07-21",6.4442,6.9843,6.4351,6.8928,597600.0],["2020-07-22",6.7921,7.0026,6.6914,6.8928,388100.0],["2020-07-23",6.8744,7.2772,6.7829,7.0667,488100.0],["2020-07-24",7.0209,7.1948,6.6914,6.7005,453100.0],["2020-07-27",6.5907,6.5907,6.014,6.252,1053700.0],["2020-07-28",6.2428,6.3527,6.1788,6.1879,527100.0],["2020-07-29",6.1971,6.5175,6.1971,6.3893,555300.0],["2020-07-30",6.2611,6.3252,5.9225,6.0231,560900.0],["2020-07-31",5.9499,6.0964,5.7302,5.776,635300.0],["2020-08-03",5.7852,5.8126,5.4831,5.6112,700500.0],["2020-08-04",5.5655,5.8858,5.5655,5.8492,642100.0],["2020-08-05",5.9591,6.1605,5.7668,6.0231,612200.0],["2020-08-06",5.9682,5.9774,5.6112,5.6936,607400.0],["2020-08-07",5.6478,6.2886,5.5563,6.0598,1055200.0],["2020-08-10",6.1421,6.9751,6.1421,6.609,1479100.0],["2020-08-11",6.8928,7.1857,6.8012,6.8928,1146400.0],["2020-08-12",7.0667,7.0758,6.8561,7.0484,845400.0],["2020-08-13",6.9294,6.9385,6.6181,6.7463,697000.0],["2020-08-14",6.6273,6.9385,6.4717,6.8104,416800.0],["2020-08-17",6.8195,6.8836,6.5998,6.8012,285400.0],["2020-08-18",6.7097,6.7097,6.2703,6.3344,683100.0],["2020-08-19",6.2978,6.4076,6.0872,6.2978,577500.0],["2020-08-20",6.252,6.252,6.014,6.0415,652600.0],["2020-08-21",6.0415,6.1055,5.8309,5.8858,535300.0],["2020-08-24",5.9316,6.1971,5.7668,6.1238,894800.0],["2020-08-25",6.2245,6.3344,6.014,6.3069,707700.0],["2020-08-26",6.3069,6.6364,6.2978,6.3985,759700.0],["2020-08-27",6.371,6.728,6.371,6.5998,769600.0],["2020-08-28",6.6639,7.1399,6.5358,7.1033,953200.0],["2020-08-31",7.0484,7.2589,6.7646,7.1491,890500.0],["2020-09-01",7.0575,8.037,6.9385,8.0095,1816100.0],["2020-09-02",8.3116,9.648,8.275,9.4741,4923200.0],["2020-09-03",9.4833,9.767,9.0622,9.172,1659200.0],["2020-09-04",9.5199,9.5199,8.87,9.0256,973500.0],["2020-09-08",8.9249,9.0439,8.4397,8.6777,1168100.0],["2020-09-09",8.7235,8.7235,8.2109,8.4947,746200.0],["2020-09-10",8.5039,8.8082,8.3563,8.3655,586100.0],["2020-09-11",8.4301,8.6699,8.2087,8.4485,625800.0],["2020-09-14",8.5777,9.1772,8.4485,9.1126,750500.0],["2020-09-15",9.2048,9.832,9.0942,9.666,950100.0],["2020-09-16",9.8597,10.6068,9.8413,10.3854,1385800.0],["2020-09-17",10.2748,10.4592,9.9888,10.0626,810200.0],["2020-09-18",10.0903,10.3209,9.9058,10.1456,1740300.0],["2020-09-21",9.749,9.8413,9.1403,9.5369,704400.0],["2020-09-22",9.6752,9.9519,9.417,9.6937,915600.0],["2020-09-23",9.8689,10.1456,9.1403,9.1587,560200.0],["2020-09-24",9.1311,9.2141,8.6053,8.8913,558400.0],["2020-09-25",8.7714,9.0112,8.5408,8.7068,556800.0],["2020-09-28",8.8913,9.2417,8.8636,8.9097,528900.0],["2020-09-29",8.9097,8.9097,8.3932,8.6883,510300.0],["2020-09-30",8.7806,9.1587,8.7252,8.8175,403600.0],["2020-10-01",8.8544,9.1218,8.7806,9.0388,372500.0],["2020-10-02",8.5961,9.5553,8.4854,9.4631,462500.0],["2020-10-05",9.5922,9.7029,9.1034,9.3801,634000.0],["2020-10-06",9.4815,9.666,8.8728,8.9281,567100.0],["2020-10-07",9.1772,9.3063,8.9835,9.1587,370000.0],["2020-10-08",9.2233,9.4354,8.9927,9.3801,325600.0],["2020-10-09",9.4078,9.6014,9.0942,9.2879,325900.0],["2020-10-12",9.168,9.5646,9.0388,9.0849,330700.0],["2020-10-13",8.9466,9.0296,8.6146,8.6515,300500.0],["2020-10-14",8.6883,8.8359,8.5131,8.7437,396200.0],["2020-10-15",8.6146,8.9835,8.5223,8.9374,635300.0],["2020-10-16",8.965,8.965,8.5408,8.55,410900.0],["2020-10-19",8.6422,8.8636,8.2825,8.2917,334400.0],["2020-10-20",8.384,8.6053,8.1349,8.2087,523100.0],["2020-10-21",8.1626,8.2641,8.0704,8.0704,502800.0],["2020-10-22",8.0704,8.8636,8.0704,8.7898,501200.0],["2020-10-23",8.8913,8.9374,8.5131,8.9097,275100.0],["2020-10-26",8.6422,8.799,8.3379,8.5039,289700.0],["2020-10-27",8.467,8.6607,8.4301,8.4578,301700.0],["2020-10-28",8.0704,8.3655,7.9044,7.9228,335300.0],["2020-10-29",7.8398,7.8951,7.3971,7.6646,613200.0],["2020-10-30",7.6646,7.7752,6.982,7.0835,1097500.0],["2020-11-02",7.2772,7.5908,7.1942,7.4432,488000.0],["2020-11-03",7.683,7.9781,7.6553,7.9136,562600.0],["2020-11-04",7.7015,7.8306,7.2772,7.3971,568300.0],["2020-11-05",7.4893,7.9781,7.4893,7.9136,315000.0],["2020-11-06",7.9228,7.9228,7.5262,7.6553,306200.0],["2020-11-09",8.8267,9.8966,8.4947,9.5277,1433100.0],["2020-11-10",9.6291,9.9519,9.4631,9.915,780700.0],["2020-11-11",9.9981,10.1087,9.6752,9.7859,791900.0],["2020-11-12",9.8966,9.915,8.9743,9.1218,721300.0],["2020-11-13",9.2786,9.6199,9.1587,9.5369,419900.0],["2020-11-16",10.2471,10.9388,10.2379,10.8927,615200.0],["2020-11-17",10.5514,11.4646,10.3578,11.2432,827400.0],["2020-11-18",11.3723,11.7505,11.234,11.234,580900.0],["2020-11-19",11.1602,12.1194,11.0772,12.101,633200.0],["2020-11-20",13.3369,13.5582,11.2801,11.5199,1393600.0],["2020-11-23",11.6767,11.8796,10.6621,11.3723,1318800.0],["2020-11-24",11.6951,12.2762,11.6951,12.1655,846400.0],["2020-11-25",12.0364,12.0364,11.234,11.4184,643500.0],["2020-11-27",11.4461,11.5014,10.9204,11.0587,441800.0],["2020-11-30",10.865,11.3262,10.5238,10.8558,1011100.0],["2020-12-01",11.1879,11.1879,10.7913,10.9204,602700.0],["2020-12-02",10.7451,10.9204,10.3024,10.8466,613900.0],["2020-12-03",10.9112,11.7228,10.8835,11.3908,467500.0],["2020-12-04",11.5014,12.6082,11.4184,12.3684,722200.0],["2020-12-07",12.1655,12.2301,11.4738,11.6675,574300.0],["2020-12-08",11.5199,12.1471,11.4277,11.898,417700.0],["2020-12-09",12.0917,12.516,11.8335,12.1655,554100.0],["2020-12-10",11.9995,12.0364,11.3447,11.7228,537500.0],["2020-12-11",11.6675,11.9903,11.4461,11.6951,574100.0],["2020-12-14",12.0456,12.2578,11.566,12.018,834200.0],["2020-12-15",12.0917,12.3408,11.9349,12.2762,587900.0],["2020-12-16",12.3869,12.5068,12.0548,12.0917,525900.0],["2020-12-17",12.0917,12.2947,11.8612,12.2209,465400.0],["2020-12-18",12.2485,12.3223,11.8519,12.2578,1725600.0],["2020-12-21",11.7292,12.4154,11.6458,12.2763,648300.0],["2020-12-22",12.3783,12.4988,11.961,12.2114,479700.0],["2020-12-23",12.4154,12.6472,12.2392,12.5637,269300.0],["2020-12-24",12.6286,12.6286,12.267,12.4988,192000.0],["2020-12-28",12.6101,13.732,12.5452,13.4631,611600.0],["2020-12-29",13.4724,13.8155,13.2221,13.7784,641400.0],["2020-12-30",13.7598,14.3625,13.7598,14.0009,623100.0],["2020-12-31",13.834,14.5572,13.5373,14.5109,622400.0],["2021-01-04",14.5572,14.5572,13.4446,13.4724,772100.0],["2021-01-05",13.5929,14.1585,13.4817,13.936,383700.0],["2021-01-06",14.2513,15.0765,14.2327,14.9189,611500.0],["2021-01-07",15.095,15.1321,14.5016,14.5202,437400.0],["2021-01-08",14.6222,14.6685,14.14,14.4089,415200.0],["2021-01-11",14.14,15.0023,14.0102,14.9745,407000.0],["2021-01-12",15.0394,15.6884,14.9374,15.5123,414100.0],["2021-01-13",15.3083,15.6699,15.095,15.2063,560200.0],["2021-01-14",15.2897,16.458,15.2063,16.3097,761600.0],["2021-01-15",15.8553,16.1057,15.5401,15.6606,544400.0],["2021-01-19",15.8183,16.1984,15.605,15.6235,418600.0],["2021-01-20",15.5494,16.356,15.5308,15.7812,482400.0],["2021-01-21",15.8368,16.0593,15.3917,15.503,353100.0],["2021-01-22",15.2897,15.5494,14.9096,15.5401,337300.0],["2021-01-25",15.3917,16.1984,15.2156,15.7997,409000.0],["2021-01-26",16.0593,16.0593,14.4645,14.6222,598200.0],["2021-01-27",14.2976,14.3533,13.0922,13.7413,1008000.0],["2021-01-28",13.9267,14.6963,13.3797,14.1678,602800.0],["2021-01-29",14.2513,14.6963,13.8062,14.0102,457800.0],["2021-02-01",14.0473,14.3347,13.5837,13.834,377000.0],["2021-02-02",14.0844,14.0936,13.6022,14.038,327000.0],["2021-02-03",14.0102,14.4182,13.834,14.1864,296400.0],["2021-02-04",14.344,14.6778,14.0751,14.5202,295500.0],["2021-02-05",14.7427,15.0209,14.5572,14.7705,268000.0],["2021-02-08",14.9281,15.1692,14.7149,14.9374,281100.0],["2021-02-09",14.9189,15.1043,14.5016,14.7427,226000.0],["2021-02-10",14.8632,14.9838,14.4923,14.7612,231600.0],["2021-02-11",14.7056,15.1414,14.4645,14.6407,218400.0],["2021-02-12",14.548,14.5758,14.2142,14.4274,159900.0],["2021-02-16",14.5109,14.7427,14.2513,14.6222,319000.0],["2021-02-17",14.5294,14.5294,13.9267,14.1956,294900.0],["2021-02-18",14.0566,14.3811,13.9546,14.2327,300800.0],["2021-02-19",14.344,14.5016,14.0195,14.3254,232300.0],["2021-02-22",14.3162,15.5494,14.2513,15.3825,443800.0],["2021-02-23",15.2805,15.3176,14.5387,15.1507,294200.0],["2021-02-24",15.299,16.4024,15.2063,16.2819,411000.0],["2021-02-25",16.4488,16.4488,15.2527,15.2527,350200.0],["2021-02-26",15.1507,15.3176,14.4553,14.7056,341300.0],["2021-03-01",15.2063,15.8183,14.891,15.7626,359200.0],["2021-03-02",15.7441,15.9388,15.401,15.401,236200.0],["2021-03-03",15.4752,16.3097,15.3639,15.9666,314400.0],["2021-03-04",15.9573,16.319,14.789,15.4196,387300.0],["2021-03-05",15.9295,16.1706,14.9374,16.1335,370500.0],["2021-03-08",16.4209,17.4501,16.4209,17.1627,420200.0],["2021-03-09",17.4038,17.617,16.458,17.1071,389000.0],["2021-03-10",17.2462,17.4965,16.8382,17.1442,336900.0],["2021-03-11",17.2276,17.4038,16.6157,16.7918,389900.0],["2021-03-12",16.9958,17.6634,16.9495,17.2833,486100.0],["2021-03-15",17.1998,17.8489,17.1998,17.5985,383500.0],["2021-03-16",17.5336,17.5336,16.4395,16.968,471100.0],["2021-03-17",16.8938,17.478,16.1706,17.3667,524800.0],["2021-03-18",17.3852,17.9694,16.5693,16.662,417800.0],["2021-03-19",16.6991,17.719,15.9852,17.5058,895900.0],["2021-03-22",19.3509,21.2054,19.1191,19.4807,1535600.0],["2021-03-23",19.1377,19.6013,17.3389,17.515,1376100.0],["2021-03-24",17.8222,19.4229,16.6682,16.7054,1012900.0],["2021-03-25",16.3703,18.8366,16.1004,18.5295,1118100.0],["2021-03-26",18.7621,19.4043,18.2131,19.3392,903500.0],["2021-03-29",19.2368,20.3815,18.7994,19.0693,609600.0],["2021-03-30",18.8459,20.0465,18.8459,19.8789,405900.0],["2021-03-31",19.9069,20.9957,19.6556,20.2884,599600.0],["2021-04-01",20.4094,20.4094,19.4229,20.1023,417400.0],["2021-04-05",20.4094,20.4094,18.818,19.5439,758500.0],["2021-04-06",19.4695,20.2698,19.395,19.4229,476000.0],["2021-04-07",19.5997,19.9441,19.1065,19.2926,273600.0],["2021-04-08",19.2089,19.2089,18.5295,19.1065,677200.0],["2021-04-09",19.2089,19.9255,18.9948,19.8696,660700.0],["2021-04-12",19.8231,21.1819,19.8231,20.8375,673100.0],["2021-04-13",20.8003,21.033,20.0185,20.8561,501500.0],["2021-04-14",20.7724,22.2335,20.7724,21.6844,948400.0],["2021-04-15",21.8706,22.5872,21.7123,22.5127,866900.0],["2021-04-16",22.7361,22.8105,21.3122,22.1963,731700.0],["2021-04-19",21.9822,22.0846,20.6793,21.0888,690000.0],["2021-04-20",20.9585,21.126,20.0092,20.4746,496200.0],["2021-04-21",20.4746,21.7216,20.2791,21.4704,526400.0],["2021-04-22",21.6472,22.187,21.1632,21.3028,412100.0],["2021-04-23",21.5355,22.3359,21.126,22.1777,344200.0],["2021-04-26",22.1404,22.7081,20.8561,21.3587,627500.0],["2021-04-27",21.4983,22.9687,21.4983,22.5127,487100.0],["2021-04-28",22.3731,23.3503,21.9729,23.1642,532400.0],["2021-04-29",23.5085,23.9925,22.1963,22.4476,544700.0],["2021-04-30",22.1404,22.187,21.4983,21.6937,585100.0],["2021-05-03",22.0009,23.3317,21.9078,22.4941,1007600.0],["2021-05-04",22.2801,23.1176,22.066,22.6616,634900.0],["2021-05-05",22.8012,23.6388,22.3266,23.3038,446700.0],["2021-05-06",23.4713,23.8156,22.8757,23.7319,319700.0],["2021-05-07",23.6109,24.7742,23.2759,24.7463,413500.0],["2021-05-10",24.9045,25.1744,23.5457,23.5737,588700.0],["2021-05-11",23.0432,23.9738,22.3359,23.8436,411000.0],["2021-05-12",23.6295,24.0483,21.7868,21.9636,555900.0],["2021-05-13",22.401,23.6947,22.2428,22.764,473700.0],["2021-05-14",22.9222,24.2437,22.7361,24.1693,461500.0],["2021-05-17",24.0111,25.1558,23.7877,25.0534,334700.0],["2021-05-18",25.2396,25.7979,24.1879,24.2065,250500.0],["2021-05-19",23.462,23.7133,22.643,23.3782,488400.0],["2021-05-20",23.3875,23.6481,22.2056,22.8105,519800.0],["2021-05-21",23.1549,23.3224,22.5686,22.7919,523200.0],["2021-05-24",22.9129,23.2014,22.4103,23.1083,335900.0],["2021-05-25",23.2665,23.7133,22.5965,22.7454,348000.0],["2021-05-26",23.1642,25.0627,23.1642,24.7091,891500.0],["2021-05-27",24.9604,25.649,24.1041,25.3885,1445900.0],["2021-05-28",23.4992,24.1879,21.8054,23.341,2693100.0],["2021-06-01",24.2158,26.0492,23.8156,25.891,1472100.0],["2021-06-02",26.0585,26.2074,24.979,25.5746,736300.0],["2021-06-03",25.5094,25.5094,24.8301,25.0627,495500.0],["2021-06-04",25.1279,25.3978,24.1041,24.2996,529700.0],["2021-06-07",24.4392,25.8166,24.4392,25.4815,673400.0],["2021-06-08",25.6397,26.347,25.193,26.1888,616100.0],["2021-06-09",26.1795,26.375,25.4536,25.4908,423000.0],["2021-06-10",25.5841,25.5841,24.4645,24.7444,363400.0],["2021-06-11",25.015,26.0507,25.015,26.0413,528400.0],["2021-06-14",25.9853,26.4239,25.6588,25.7148,639600.0],["2021-06-15",25.5841,25.6215,24.0726,24.6511,548900.0],["2021-06-16",24.3712,24.8004,23.8953,24.6698,503500.0],["2021-06-17",24.6791,24.6791,23.2888,24.1286,543800.0],["2021-06-18",23.5781,24.3245,23.3262,23.5874,716700.0],["2021-06-21",24.1846,24.959,23.6807,24.8937,407100.0],["2021-06-22",24.6604,25.9294,24.0259,25.7894,382600.0],["2021-06-23",25.7894,26.4052,25.4815,26.3866,464100.0],["2021-06-24",26.4052,26.8904,25.7614,26.5452,603000.0],["2021-06-25",26.9651,27.3943,25.9667,26.0507,2432500.0],["2021-06-28",26.032,26.0787,24.8004,25.0896,576600.0],["2021-06-29",25.1549,25.4535,24.4925,24.7444,378500.0],["2021-06-30",24.903,25.5002,24.7444,25.4628,548000.0],["2021-07-01",25.7894,26.2746,25.4815,26.1253,382700.0],["2021-07-02",26.2839,26.2932,25.3602,25.5841,379100.0],["2021-07-06",25.4162,25.4162,23.914,24.4551,469600.0],["2021-07-07",24.3992,24.4925,23.2608,23.4941,441700.0],["2021-07-08",22.6357,23.7087,22.0759,23.1955,410700.0],["2021-07-09",23.746,24.7164,23.5128,24.6138,349100.0],["2021-07-12",24.2499,24.987,23.9886,24.6884,265500.0],["2021-07-13",24.3618,24.4272,23.5874,23.7647,251100.0],["2021-07-14",24.0633,24.6044,23.2702,23.3635,391300.0],["2021-07-15",23.0556,23.1489,22.2998,22.4958,472200.0],["2021-07-16",22.9809,23.2142,21.2735,21.4041,750300.0],["2021-07-19",20.3497,21.7866,20.0978,20.8909,720800.0],["2021-07-20",20.9376,22.3185,20.7043,22.1039,535000.0],["2021-07-21",22.4118,23.6901,22.3838,23.2422,353100.0],["2021-07-22",23.2702,23.2702,22.1878,22.6264,279800.0],["2021-07-23",23.0836,23.2982,22.4584,23.0929,400200.0],["2021-07-26",23.1022,23.7834,22.9809,23.5128,309000.0],["2021-07-27",23.1955,23.5128,21.9919,22.6637,453500.0],["2021-07-28",22.9343,23.5688,22.3931,22.8037,303800.0],["2021-07-29",23.1302,23.5128,22.8316,23.1022,246400.0],["2021-07-30",22.9249,23.8953,22.673,23.0836,302400.0],["2021-08-02",23.2795,23.9886,22.9903,23.1022,306100.0],["2021-08-03",23.3542,23.5781,22.0852,23.4941,362100.0],["2021-08-04",22.9436,23.1396,21.1428,21.1895,665000.0],["2021-08-05",21.4134,22.6077,21.2268,21.9453,451500.0],["2021-08-06",22.3185,22.785,22.0386,22.3185,302800.0],["2021-08-09",22.1132,22.1132,21.1335,21.5534,639300.0],["2021-08-10",21.5347,23.0649,21.3388,22.729,498600.0],["2021-08-11",22.5611,22.7197,21.7027,22.4491,328800.0],["2021-08-12",22.2718,22.785,21.8893,22.3185,316400.0],["2021-08-13",22.0386,22.4398,21.6467,21.9546,447000.0],["2021-08-16",21.5907,22.3651,21.2828,22.0386,266300.0],["2021-08-17",21.4507,21.8053,20.8816,21.4601,364500.0],["2021-08-18",21.4041,22.6357,21.2268,22.0666,407100.0],["2021-08-19",21.5814,22.4678,21.5814,21.9919,303800.0],["2021-08-20",22.0665,22.7103,21.656,22.2532,505100.0],["2021-08-23",22.7757,23.1116,21.9826,22.1319,459000.0],["2021-08-24",22.2345,23.6247,22.2345,23.2608,509900.0],["2021-08-25",23.3168,23.6247,22.7477,22.9529,329200.0],["2021-08-26",22.5051,22.9436,21.6747,22.1599,326400.0],["2021-08-27",22.2998,23.2235,22.1319,23.1209,293100.0],["2021-08-30",23.3262,23.6807,22.8317,23.1955,466100.0],["2021-08-31",23.2982,23.4288,21.9173,22.9436,1050700.0],["2021-09-01",24.7257,24.7257,22.6264,23.9047,1846300.0],["2021-09-02",24.1193,24.1193,22.7757,23.3821,663000.0],["2021-09-03",23.0742,23.5408,22.3931,22.6357,736100.0],["2021-09-07",23.0369,23.6621,22.0012,22.0386,689400.0],["2021-09-08",21.824,22.1785,20.6203,20.9935,963900.0],["2021-09-09",21.1059,21.9389,20.8719,21.7049,552500.0],["2021-09-10",21.9201,22.0605,21.1433,21.1901,397600.0],["2021-09-13",21.3305,21.3586,20.432,20.797,589600.0],["2021-09-14",20.8251,20.8251,20.1886,20.329,379300.0],["2021-09-15",20.2073,20.928,20.2073,20.9187,439100.0],["2021-09-16",20.797,21.2088,20.6753,20.8251,386400.0],["2021-09-17",20.9093,21.4147,20.5068,20.8251,1142100.0],["2021-09-20",20.0482,20.8906,19.8517,20.8344,611500.0],["2021-09-21",21.1059,21.6019,20.7315,21.396,467000.0],["2021-09-22",21.6206,22.6502,21.3866,22.5192,634900.0],["2021-09-23",22.7812,23.3802,22.6783,22.8561,483800.0],["2021-09-24",22.4817,22.8561,21.7142,21.8265,685000.0],["2021-09-27",22.0325,23.2773,21.9295,22.9029,520900.0],["2021-09-28",22.7906,23.2773,22.3507,22.6408,424300.0],["2021-09-29",22.931,23.0152,22.4443,22.9591,360100.0],["2021-09-30",22.7344,22.7344,20.7689,20.797,918500.0],["2021-10-01",20.9467,21.5738,20.5256,21.3586,624600.0],["2021-10-04",21.1714,21.8546,20.9935,21.527,307100.0],["2021-10-05",21.4896,22.0418,21.1995,21.3024,372700.0],["2021-10-06",20.9655,21.2182,20.2541,20.4788,450900.0],["2021-10-07",20.8906,21.3773,20.8531,21.0403,308400.0],["2021-10-08",21.0216,21.0216,20.2635,20.4788,369400.0],["2021-10-11",20.7221,21.2275,20.4507,20.4788,544700.0],["2021-10-12",20.5911,21.1339,20.4039,21.0965,436800.0],["2021-10-13",21.2182,21.2369,20.5162,20.9093,335500.0],["2021-10-14",21.2837,21.5738,20.9374,21.4428,322000.0],["2021-10-15",22.0044,22.2009,20.7221,20.7315,345100.0],["2021-10-18",20.6472,21.4896,20.3945,21.4522,332400.0],["2021-10-19",21.5364,21.7517,21.0871,21.4241,425600.0],["2021-10-20",21.4241,21.8265,21.0029,21.0497,272000.0],["2021-10-21",21.2556,22.1635,21.0591,21.7985,274400.0],["2021-10-22",21.6674,21.8546,21.3866,21.63,180200.0],["2021-10-25",21.6674,22.2945,21.6674,22.2197,361900.0],["2021-10-26",22.2477,22.2852,21.5645,21.5738,316300.0],["2021-10-27",21.5458,21.5458,21.0123,21.0778,370200.0],["2021-10-28",21.2182,21.8453,21.1901,21.6394,373500.0],["2021-10-29",21.761,21.8453,21.2182,21.5832,497300.0],["2021-11-01",21.6674,22.9591,21.527,22.9497,654600.0],["2021-11-02",23.0433,23.2866,22.4162,23.1931,270600.0],["2021-11-03",23.2398,24.6531,22.9591,24.3817,565200.0],["2021-11-04",24.5408,24.8216,23.8108,24.2039,319100.0],["2021-11-05",24.7467,25.5049,24.5783,24.8965,665600.0],["2021-11-08",24.8965,24.8965,24.26,24.6251,347100.0],["2021-11-09",24.6438,25.3364,24.6344,25.2709,285000.0],["2021-11-10",24.8778,25.3083,24.3256,24.4192,298900.0],["2021-11-11",24.5408,24.9339,24.1477,24.5595,251100.0],["2021-11-12",24.6251,25.1118,24.4566,25.0556,256300.0],["2021-11-15",25.2896,25.4019,24.6812,24.9714,363600.0],["2021-11-16",24.962,25.795,24.6157,25.5236,524800.0],["2021-11-17",25.5236,26.2162,25.2241,25.7576,767200.0],["2021-11-18",26.2162,27.1054,25.6265,26.965,939100.0],["2021-11-19",26.5812,27.1802,24.4566,24.6906,1141800.0],["2021-11-22",25.1305,26.5251,24.831,26.2068,892000.0],["2021-11-23",25.795,26.4221,25.5142,26.0196,671900.0],["2021-11-24",25.4019,26.0758,25.0462,25.6172,484400.0],["2021-11-26",24.1852,24.8123,22.9965,23.6517,482200.0],["2021-11-29",24.8965,25.0743,23.0152,23.1182,849300.0],["2021-11-30",22.7531,22.9497,21.6487,22.098,874700.0],["2021-12-01",23.0339,23.6797,20.9842,20.9935,736300.0],["2021-12-02",21.2931,22.1261,21.0684,21.8078,477900.0],["2021-12-03",21.8078,21.9389,20.9093,21.3211,454900.0],["2021-12-06",21.6862,22.1729,21.3305,21.499,472200.0],["2021-12-07",22.0793,23.1556,21.9295,22.6128,446100.0],["2021-12-08",22.7438,22.9965,22.3132,22.3226,403700.0],["2021-12-09",21.995,22.36,21.6019,21.6394,384600.0],["2021-12-10",21.8359,22.0793,21.0029,21.7797,560100.0],["2021-12-13",21.5645,21.7517,20.329,20.6472,616400.0],["2021-12-14",20.5349,21.2837,20.5162,20.7221,470700.0],["2021-12-15",20.8438,21.4802,20.2354,21.2182,586700.0],["2021-12-16",21.6019,21.6581,20.3197,20.4507,515700.0],["2021-12-17",20.3103,20.5256,19.7206,20.5068,1219900.0],["2021-12-20",19.9734,20.198,19.1123,19.73,823500.0],["2021-12-21",20.0023,20.5564,19.9648,20.2653,671200.0],["2021-12-22",20.2747,20.5846,19.9272,20.5282,474300.0],["2021-12-23",20.5752,20.763,20.0023,20.5282,411300.0],["2021-12-27",20.2559,21.2325,20.2559,21.1574,453500.0],["2021-12-28",21.0917,21.6833,21.0259,21.148,323800.0],["2021-12-29",21.2044,21.7584,21.1856,21.5236,299100.0],["2021-12-30",21.5518,21.9838,21.4203,21.4673,280700.0],["2021-12-31",21.3452,21.5894,21.0635,21.2983,271300.0],["2022-01-03",21.533,22.7726,21.533,21.9181,372600.0],["2022-01-04",21.9556,22.3031,21.7866,21.9838,375900.0],["2022-01-05",22.0495,22.5285,21.3922,21.4297,454700.0],["2022-01-06",21.5424,21.9838,21.2231,21.5706,349900.0],["2022-01-07",21.4673,21.6269,21.0823,21.2044,457200.0],["2022-01-10",21.6363,21.6363,19.7582,20.8569,758900.0],["2022-01-11",21.2607,22.0683,20.8851,21.7772,538700.0],["2022-01-12",22.0213,22.3125,21.4109,21.5894,388700.0],["2022-01-13",21.8429,22.35,21.6363,21.9838,605200.0],["2022-01-14",21.6551,22.1622,21.1011,21.7396,517100.0],["2022-01-18",21.4485,22.2186,21.195,21.6927,596500.0],["2022-01-19",21.8054,22.4439,21.5706,22.1622,610900.0],["2022-01-20",22.2279,22.8947,20.8475,20.8569,496300.0],["2022-01-21",20.6597,21.5612,20.2934,20.6597,720100.0],["2022-01-24",20.3686,22.9041,20.2089,22.8008,1183500.0],["2022-01-25",22.2186,23.4394,21.8899,22.6881,678500.0],["2022-01-26",22.9135,23.3173,21.7584,22.0214,551600.0],["2022-01-27",22.2279,23.0074,21.7584,21.9087,463100.0],["2022-01-28",21.9087,21.9556,20.8851,21.6739,423500.0],["2022-01-31",21.4579,22.5191,21.3828,22.5191,824100.0],["2022-02-01",22.735,23.1858,22.2561,22.829,646200.0],["2022-02-02",22.8477,23.1576,21.2983,21.5988,597600.0],["2022-02-03",21.5049,22.1622,21.0447,21.1104,481600.0],["2022-02-04",21.2983,21.3452,20.1432,21.0072,758600.0],["2022-02-07",20.9132,21.58,20.8663,21.0541,393400.0],["2022-02-08",20.8945,22.0683,20.8757,22.0026,398400.0],["2022-02-09",22.0683,22.2937,21.8993,22.0683,288800.0],["2022-02-10",21.5894,22.6036,21.5049,21.7115,456000.0],["2022-02-11",21.5988,21.9462,21.0071,21.1574,345400.0],["2022-02-14",21.2701,21.5894,20.7442,20.8475,400900.0],["2022-02-15",21.195,21.965,21.195,21.8805,362400.0],["2022-02-16",21.7678,21.9462,21.1104,21.3734,381900.0],["2022-02-17",21.0917,21.4485,20.3122,20.378,431200.0],["2022-02-18",20.1995,20.9414,20.0305,20.3874,550900.0],["2022-02-22",20.2841,20.5376,19.1384,19.3638,626400.0],["2022-02-23",19.5516,19.6173,19.0069,19.0445,543800.0],["2022-02-24",18.4622,20.115,18.2369,20.0305,761700.0],["2022-02-25",19.7394,19.9836,19.1853,19.7018,777100.0],["2022-02-28",19.2417,19.6455,18.9412,19.4952,637300.0],["2022-03-01",19.5422,19.6831,18.1711,18.3965,635400.0],["2022-03-02",18.6876,19.6831,18.6876,19.3262,736000.0],["2022-03-03",19.2886,19.3074,18.7252,19.129,397100.0],["2022-03-04",18.8379,18.8379,18.0866,18.1899,562400.0],["2022-03-07",18.2557,18.4529,16.8001,16.8376,595300.0],["2022-03-08",17.0536,18.4716,16.7343,17.8425,1248000.0],["2022-03-09",18.4435,19.0633,18.4435,18.7252,772600.0],["2022-03-10",18.2087,19.1008,18.1336,19.0069,1293500.0],["2022-03-11",19.0257,19.1196,18.3777,18.4529,767400.0],["2022-03-14",18.3777,18.8285,17.9645,18.2557,679700.0],["2022-03-15",18.2744,18.8567,18.2369,18.528,742600.0],["2022-03-16",19.8145,20.4625,19.2792,19.9366,1488300.0],["2022-03-17",19.6924,20.2089,19.2229,19.73,901200.0],["2022-03-18",19.5328,19.5328,18.9412,19.3825,1341700.0],["2022-03-21",19.5328,19.5328,18.3308,18.4716,688600.0],["2022-03-22",19.1572,19.6455,18.5655,18.7628,1169700.0],["2022-03-23",18.5554,18.8947,18.4706,18.5649,681000.0],["2022-03-24",18.7439,18.8381,18.4423,18.5931,514500.0],["2022-03-25",18.7533,19.1774,18.5649,19.0455,689700.0],["2022-03-28",18.9607,19.036,18.4706,18.9607,586600.0],["2022-03-29",19.2434,19.9973,19.2434,19.7711,667600.0],["2022-03-30",19.5355,19.5638,18.5743,18.612,496700.0],["2022-03-31",18.4706,18.6874,18.1785,18.2162,751500.0],["2022-04-01",18.3952,18.4329,17.8863,18.4047,631500.0],["2022-04-04",18.6025,19.4036,18.48,19.3188,777400.0],["2022-04-05",19.2622,19.413,18.7156,18.9795,514800.0],["2022-04-06",18.5743,18.8381,18.2539,18.5083,510300.0],["2022-04-07",18.5083,19.1397,18.1691,19.036,539400.0],["2022-04-08",19.1397,19.7899,19.102,19.3753,516400.0],["2022-04-11",19.3093,20.1292,19.3093,19.5355,779900.0],["2022-04-12",20.0067,20.4967,19.592,19.7805,536200.0],["2022-04-13",19.724,20.3459,19.724,20.0727,416700.0],["2022-04-14",20.148,20.4967,19.8936,20.214,269900.0],["2022-04-18",20.1763,20.9302,20.1763,20.8548,769900.0],["2022-04-19",21.015,22.1553,20.7135,21.8726,770100.0],["2022-04-20",21.9103,22.2872,21.5616,22.0045,489400.0],["2022-04-21",22.2778,22.7113,21.4297,21.5993,544800.0],["2022-04-22",21.1187,21.5333,20.6287,20.6852,411300.0],["2022-04-25",20.3365,21.2129,20.1575,21.1752,424000.0],["2022-04-26",20.9114,21.2977,20.6758,20.8737,540800.0],["2022-04-27",20.9679,21.948,20.7135,21.6841,723300.0],["2022-04-28",21.9951,22.8904,21.5899,22.2401,1049400.0],["2022-04-29",21.9668,22.2213,21.3166,21.6087,550400.0],["2022-05-02",21.703,22.4569,21.6276,22.4192,683900.0],["2022-05-03",22.4286,22.7207,21.7501,22.4851,423500.0],["2022-05-04",22.5323,22.9375,21.7784,22.9092,499500.0],["2022-05-05",22.749,23.0883,21.9763,23.06,656200.0],["2022-05-06",22.8338,23.1919,22.2119,22.7584,820200.0],["2022-05-09",22.4286,22.9092,22.0988,22.3344,768600.0],["2022-05-10",22.6077,22.8998,21.4391,22.0705,805200.0],["2022-05-11",22.3532,22.9092,21.882,22.014,632000.0],["2022-05-12",21.8914,22.9375,21.7124,22.9186,594200.0],["2022-05-13",23.0883,23.6914,22.994,23.1825,603500.0],["2022-05-16",23.1071,23.5783,22.749,23.1919,421600.0],["2022-05-17",23.3239,24.3039,23.2485,24.2568,924400.0],["2022-05-18",23.7385,24.0118,22.3344,22.6642,832700.0],["2022-05-19",21.9574,22.9281,21.7407,22.6359,650000.0],["2022-05-20",22.7396,22.7584,21.6653,22.1082,946900.0],["2022-05-23",22.2684,22.3626,21.015,21.1375,999600.0],["2022-05-24",20.6569,20.6569,18.5272,19.724,1914300.0],["2022-05-25",23.0317,25.8117,22.8338,25.6233,3856700.0],["2022-05-26",25.8966,26.7164,25.4819,25.972,1648800.0],["2022-05-27",26.1981,28.2148,25.8589,27.9227,1066600.0],["2022-05-31",27.508,27.8473,26.7259,26.8201,1136400.0],["2022-06-01",26.952,27.1028,25.6798,26.462,728500.0],["2022-06-02",26.8107,27.2442,26.2641,27.018,601500.0],["2022-06-03",26.9238,27.3761,26.3018,27.3195,482800.0],["2022-06-06",27.4421,27.5174,26.7353,27.1405,648900.0],["2022-06-07",26.8955,28.0358,26.4149,27.3478,481700.0],["2022-06-08",27.1122,27.1876,26.396,26.8295,484100.0],["2022-06-09",26.5744,27.9159,26.4044,27.6797,891400.0],["2022-06-10",27.0562,27.5475,25.9793,26.0454,694400.0],["2022-06-13",25.1385,26.1777,24.9496,25.847,813800.0],["2022-06-14",25.7998,26.9618,25.5258,26.6689,764000.0],["2022-06-15",26.8956,27.1507,26.1682,26.3949,775900.0],["2022-06-16",25.5069,25.7053,24.2599,24.6567,697600.0],["2022-06-17",24.7228,25.6108,24.2694,25.1668,1544200.0],["2022-06-21",26.1588,26.8201,25.7714,26.5744,773100.0],["2022-06-22",25.8092,26.735,25.2046,25.3463,506400.0],["2022-06-23",25.4125,25.7526,24.5717,25.1952,522900.0],["2022-06-24",26.0265,27.3869,25.6014,26.9618,1047200.0],["2022-06-27",27.0562,27.5758,26.4894,26.7823,569400.0],["2022-06-28",27.1129,27.7837,25.6864,25.7148,710300.0],["2022-06-29",25.6581,25.6581,24.7134,25.318,515100.0],["2022-06-30",24.6661,25.233,24.0993,24.789,609300.0],["2022-07-01",24.5433,24.6189,23.712,24.2694,477900.0],["2022-07-05",24.2788,25.6675,23.6648,25.6675,667000.0],["2022-07-06",25.3558,25.6864,24.0238,24.2032,483600.0],["2022-07-07",24.4111,25.0629,24.3827,24.9873,573600.0],["2022-07-08",25.0724,25.2896,24.515,24.9496,320600.0],["2022-07-11",24.8079,25.1857,24.2977,24.4583,807100.0],["2022-07-12",24.515,25.5353,24.4016,24.9118,808700.0],["2022-07-13",24.7512,25.318,24.2694,25.2519,391000.0],["2022-07-14",24.7795,25.1196,24.4205,24.6756,421400.0],["2022-07-15",25.0629,25.2991,24.7039,25.0913,389400.0],["2022-07-18",25.3652,26.4611,25.3652,25.4502,648400.0],["2022-07-19",25.6203,26.6784,25.6203,26.1399,537300.0],["2022-07-20",26.0454,26.924,25.5636,26.4705,744900.0],["2022-07-21",26.1304,26.2721,25.3274,26.1871,714300.0],["2022-07-22",26.3099,27.0562,25.3369,25.5731,472400.0],["2022-07-25",25.8187,25.847,25.1952,25.403,505000.0],["2022-07-26",24.5622,24.6756,22.5973,22.6161,1212800.0],["2022-07-27",22.7767,23.3625,22.0588,23.1641,620600.0],["2022-07-28",23.0129,23.4853,22.7201,23.3908,602400.0],["2022-07-29",23.5892,23.7498,22.6161,23.4475,608500.0],["2022-08-01",23.3625,24.7795,23.0602,24.4394,498200.0],["2022-08-02",24.0238,24.6,23.5136,24.156,505200.0],["2022-08-03",24.515,24.8645,24.0332,24.6189,433400.0],["2022-08-04",24.6567,25.0346,24.2127,24.9023,429200.0],["2022-08-05",24.6661,25.0724,24.4583,24.8551,361200.0],["2022-08-08",25.1007,26.9051,25.1007,26.6028,557300.0],["2022-08-09",26.4044,26.4044,25.4314,26.0265,626800.0],["2022-08-10",26.735,27.4247,26.6406,27.0279,565600.0],["2022-08-11",27.4908,28.2182,27.3491,28.1143,908900.0],["2022-08-12",28.2749,28.4544,27.6325,28.0482,404900.0],["2022-08-15",27.6797,27.6797,26.4044,27.4152,939600.0],["2022-08-16",27.3019,28.9268,27.3019,28.3127,667500.0],["2022-08-17",27.6231,28.2749,27.1413,28.1993,405200.0],["2022-08-18",27.9915,28.7378,27.4058,28.7378,456400.0],["2022-08-19",28.6339,28.7378,27.8687,28.4544,687500.0],["2022-08-22",27.9254,28.6339,27.5097,28.5867,631000.0],["2022-08-23",28.8134,29.4085,27.6986,28.1426,1072300.0],["2022-08-24",28.2088,28.6811,23.6364,23.7687,2545600.0],["2022-08-25",23.9009,26.4611,23.542,25.2897,1386100.0],["2022-08-26",25.1574,26.1871,25.1102,25.2802,875800.0],["2022-08-29",24.9212,25.5731,24.7701,25.2613,547800.0],["2022-08-30",25.3652,25.4502,23.8915,23.9765,763500.0],["2022-08-31",23.8726,24.2505,23.183,24.1088,924300.0],["2022-09-01",23.9954,23.9954,23.3341,23.6364,630700.0],["2022-09-02",23.9293,24.4016,23.2963,23.5797,606100.0],["2022-09-06",23.6459,24.0899,23.0035,23.6175,740700.0],["2022-09-07",23.5042,24.6661,23.5042,24.5433,650300.0],["2022-09-08",23.8992,24.477,23.3119,24.4107,641600.0],["2022-09-09",24.5244,24.8559,24.1265,24.3539,496900.0],["2022-09-12",24.8086,25.7558,24.8086,25.7369,854500.0],["2022-09-13",24.9412,25.0549,23.8045,24.1644,750300.0],["2022-09-14",24.3349,24.4486,22.7625,23.2456,638300.0],["2022-09-15",23.0277,23.795,22.933,23.4824,566700.0],["2022-09-16",23.3877,24.2307,23.113,23.615,1238100.0],["2022-09-19",23.3782,24.2497,23.3782,24.0981,539900.0],["2022-09-20",23.8708,24.1076,23.454,24.0602,577200.0],["2022-09-21",24.1171,24.7517,23.975,24.1739,640600.0],["2022-09-22",24.3728,24.3728,23.7855,23.9181,610700.0],["2022-09-23",23.4445,23.7761,23.1035,23.634,561400.0],["2022-09-26",23.5487,24.0129,22.1278,22.1468,506800.0],["2022-09-27",22.4499,22.9519,22.0331,22.772,488300.0],["2022-09-28",22.8288,23.9655,22.8004,23.7666,556100.0],["2022-09-29",23.4351,23.8234,22.8856,23.5961,529700.0],["2022-09-30",22.9709,23.975,22.071,22.9425,674800.0],["2022-10-03",23.3308,23.6245,22.8288,23.3024,424300.0],["2022-10-04",23.9371,24.7612,23.9371,24.4012,441900.0],["2022-10-05",23.9845,24.4202,23.6908,24.2118,328300.0],["2022-10-06",23.8803,24.5433,23.7192,24.0792,501700.0],["2022-10-07",23.6529,23.9276,23.1225,23.4729,323700.0],["2022-10-10",23.5108,23.7287,22.9425,23.1982,360200.0],["2022-10-11",23.2456,24.4297,22.952,23.8329,576200.0],["2022-10-12",23.8518,23.9466,23.3498,23.5203,344200.0],["2022-10-13",22.933,23.9087,22.4499,23.5866,381500.0],["2022-10-14",23.8803,23.9466,23.4066,23.5866,324700.0],["2022-10-17",24.1265,24.4676,23.9182,24.2686,352300.0],["2022-10-18",24.7517,25.0549,24.155,24.5339,342800.0],["2022-10-19",24.1265,24.8559,23.4729,24.136,382500.0],["2022-10-20",24.2876,25.0549,23.8897,23.9466,354100.0],["2022-10-21",24.1834,25.0454,23.7666,24.9601,359700.0],["2022-10-24",24.818,25.1969,24.4486,24.7328,385300.0],["2022-10-25",24.1834,25.4906,24.1644,25.4243,383800.0],["2022-10-26",25.2822,25.7558,25.0738,25.3864,289100.0],["2022-10-27",25.6327,26.4473,25.6232,26.1063,334600.0],["2022-10-28",26.0495,26.4189,25.0264,26.1347,357000.0],["2022-10-31",26.2484,26.3431,25.699,25.8884,330400.0],["2022-11-01",26.1726,26.4094,25.5948,26.1158,329400.0],["2022-11-02",26.0684,26.2673,25.0264,25.0927,347700.0],["2022-11-03",25.017,25.6043,24.7138,25.1306,311500.0],["2022-11-04",25.6611,25.9642,25.0643,25.4716,357800.0],["2022-11-07",25.6611,25.6611,24.7328,25.4432,424900.0],["2022-11-08",25.7369,25.7369,24.6381,25.0833,278200.0],["2022-11-09",24.7707,25.1022,23.7192,23.7761,349700.0],["2022-11-10",24.9222,26.1158,24.9222,25.4622,599800.0],["2022-11-11",25.6516,26.1916,25.4148,25.8221,387000.0],["2022-11-14",25.6232,25.8127,25.1685,25.1685,340900.0],["2022-11-15",25.8505,26.8262,25.7274,25.8884,548800.0],["2022-11-16",25.1591,25.2159,24.1076,24.9033,434600.0],["2022-11-17",24.657,25.2254,24.2023,25.1685,521800.0],["2022-11-18",25.8979,26.2294,25.3296,26.1631,476900.0],["2022-11-21",25.9263,26.1916,25.5379,26.0305,763100.0],["2022-11-22",26.6936,26.9967,25.1306,26.1252,939600.0],["2022-11-23",25.8221,26.0495,23.2551,23.5203,1058500.0],["2022-11-25",23.5203,23.9087,23.1603,23.2361,575500.0],["2022-11-28",22.772,23.2835,22.4215,22.772,717400.0],["2022-11-29",22.7341,23.3877,22.5636,23.0846,655500.0],["2022-11-30",23.1603,23.2267,22.4404,22.8856,850600.0],["2022-12-01",22.7814,22.8667,20.688,21.029,1711500.0],["2022-12-02",20.7827,21.3511,20.7354,21.1332,987900.0],["2022-12-05",21.0764,21.4269,20.8396,21.3795,1039300.0],["2022-12-06",21.3132,22.0615,21.3132,21.8816,729500.0],["2022-12-07",21.6921,22.2226,21.6732,21.9289,625700.0],["2022-12-08",21.9289,22.3078,21.4553,21.5027,647500.0],["2022-12-09",21.0385,21.4648,20.6691,20.9438,803000.0],["2022-12-12",21.0859,21.1522,20.2996,20.4796,750600.0],["2022-12-13",21.048,21.55,20.3091,20.4701,848100.0],["2022-12-14",20.4796,20.707,19.9492,20.2333,551400.0],["2022-12-15",19.8923,19.9302,19.0872,19.1061,837200.0],["2022-12-16",18.8503,19.2103,18.3294,18.5851,1479400.0],["2022-12-19",18.6704,19.0966,18.462,19.0019,608200.0],["2022-12-20",19.0493,19.0587,18.4241,18.6041,589000.0],["2022-12-21",19.0794,20.2106,19.0604,20.1346,894200.0],["2022-12-22",19.8114,20.4293,19.4406,20.4293,805900.0],["2022-12-23",20.4863,20.7525,19.9159,20.686,812000.0],["2022-12-27",20.781,20.8381,20.2962,20.6669,425000.0],["2022-12-28",20.7145,20.8761,19.935,20.1251,527900.0],["2022-12-29",20.3627,20.8951,20.3627,20.743,426800.0],["2022-12-30",20.5624,21.1993,20.5624,21.1803,506900.0],["2023-01-03",21.3989,21.5986,20.7715,20.7905,636800.0],["2023-01-04",21.1613,21.4655,20.8951,21.1138,768700.0],["2023-01-05",20.8571,21.1328,20.2772,21.0852,451900.0],["2023-01-06",21.2468,22.0454,21.2373,21.6651,576500.0],["2023-01-09",21.5986,21.8552,21.1613,21.5225,663300.0],["2023-01-10",21.3989,21.7697,20.6384,21.5891,732300.0],["2023-01-11",21.6841,21.8743,21.4845,21.5605,488000.0],["2023-01-12",21.5701,22.0834,21.418,22.0264,546000.0],["2023-01-13",21.7887,23.034,21.7887,22.7013,424200.0],["2023-01-17",22.4732,22.7203,21.5891,21.7697,529500.0],["2023-01-18",21.7982,22.3686,21.3324,21.3609,512500.0],["2023-01-19",21.2563,21.2563,20.9141,21.0852,502800.0],["2023-01-20",21.2088,22.0644,21.0472,21.9313,947500.0],["2023-01-23",22.0929,22.8059,21.9503,22.7203,626000.0],["2023-01-24",22.4732,22.7869,22.2355,22.6633,643200.0],["2023-01-25",22.5777,23.3763,22.2925,23.2052,708700.0],["2023-01-26",23.3763,24.0037,23.1006,23.8611,579200.0],["2023-01-27",24.0037,24.2889,23.6044,23.8801,735500.0],["2023-01-30",23.5854,24.1748,23.3478,23.8706,898800.0],["2023-01-31",23.9562,24.8593,23.9467,24.7357,795500.0],["2023-02-01",24.6882,25.0874,24.3935,24.8022,709100.0],["2023-02-02",24.8213,26.0856,24.8213,25.8004,874800.0],["2023-02-03",25.5532,25.924,25.1825,25.4772,588500.0],["2023-02-06",25.1064,25.2776,23.9467,24.0037,689300.0],["2023-02-07",23.7946,24.3174,23.5474,24.2319,476700.0],["2023-02-08",24.0037,24.0227,23.1386,23.3478,700600.0],["2023-02-09",23.69,24.1083,22.7679,22.7679,507100.0],["2023-02-10",22.5968,22.9295,22.3116,22.6253,578700.0],["2023-02-13",22.6348,22.977,22.1214,22.92,537800.0],["2023-02-14",22.7489,23.5474,22.5492,23.4999,694900.0],["2023-02-15",24.3745,25.924,23.9086,25.3346,1551300.0],["2023-02-16",24.9829,25.4297,24.6311,24.8498,735300.0],["2023-02-17",24.8498,24.8783,24.403,24.6691,659400.0],["2023-02-21",25.4297,26.2187,24.5836,24.6216,901100.0],["2023-02-22",24.5646,25.3346,24.5646,24.7357,659200.0],["2023-02-23",24.7357,25.0969,24.6121,24.8593,445600.0],["2023-02-24",24.4125,24.6787,24.2699,24.422,499200.0],["2023-02-27",24.8022,24.8593,24.0607,24.0798,498600.0],["2023-02-28",24.1178,25.0019,24.1178,24.8213,682000.0],["2023-03-01",24.5456,25.0399,24.3364,24.441,445000.0],["2023-03-02",24.46,25.1825,24.384,25.135,436100.0],["2023-03-03",25.2015,25.3821,24.7832,25.23,380500.0],["2023-03-06",25.23,25.23,23.8136,23.9181,584700.0],["2023-03-07",23.9276,25.0779,23.9181,24.7262,506100.0],["2023-03-08",24.8117,24.9829,24.2223,24.3554,608400.0],["2023-03-09",24.0512,24.2794,23.728,24.0702,859000.0],["2023-03-10",23.8706,24.0322,22.5492,22.7489,763400.0],["2023-03-13",21.9978,22.2355,20.9141,21.7697,1687300.0],["2023-03-14",22.169,22.3401,20.6574,22.0644,1499600.0],["2023-03-15",21.2278,22.4827,20.8571,22.3116,1103100.0],["2023-03-16",21.9978,22.3781,21.5701,22.1975,819300.0],["2023-03-17",21.9408,21.9408,20.8571,20.9902,1790500.0],["2023-03-20",21.513,22.0359,21.0092,21.0757,727000.0],["2023-03-21",21.7222,22.2355,21.1328,21.1803,483200.0],["2023-03-22",21.0659,21.4282,20.4937,20.4937,653500.0],["2023-03-23",20.7321,20.9133,19.5877,20.0073,849500.0],["2023-03-24",19.788,20.4841,19.6831,20.2839,489300.0],["2023-03-27",20.6176,20.6749,20.1218,20.1408,388600.0],["2023-03-28",20.2839,20.961,20.2839,20.5223,397500.0],["2023-03-29",20.6558,20.6558,19.8643,20.3411,487500.0],["2023-03-30",20.6081,20.8561,20.2457,20.3125,314100.0],["2023-03-31",20.5223,20.6939,20.2743,20.6272,373300.0],["2023-04-03",20.6749,21.2947,20.6749,21.1517,574900.0],["2023-04-04",21.2852,21.4569,20.6176,20.9324,370800.0],["2023-04-05",20.7321,20.7416,20.3125,20.6844,444900.0],["2023-04-06",20.57,20.6558,20.2934,20.446,352600.0],["2023-04-10",20.322,20.9705,20.2934,20.9037,432000.0],["2023-04-11",21.1612,21.8002,20.9324,21.619,599200.0],["2023-04-12",21.7716,21.7716,20.8465,20.9705,363200.0],["2023-04-13",21.104,21.2089,20.6653,20.6939,329500.0],["2023-04-14",21.0182,21.638,20.8179,20.9991,273000.0],["2023-04-17",21.0754,21.3233,20.7512,21.0182,355100.0],["2023-04-18",21.0945,21.3233,20.8465,21.0468,330300.0],["2023-04-19",20.961,21.4378,20.8084,21.4187,349800.0],["2023-04-20",21.2566,21.9623,21.1708,21.9432,398500.0],["2023-04-21",21.9814,22.277,21.8478,22.2388,485800.0],["2023-04-24",22.2388,22.3628,21.886,21.9051,503200.0],["2023-04-25",21.638,21.638,20.3506,20.6844,703300.0],["2023-04-26",20.589,21.5141,20.589,21.4473,494600.0],["2023-04-27",21.4473,21.6476,20.8656,21.638,360200.0],["2023-04-28",21.5904,21.9718,21.5045,21.7429,395800.0],["2023-05-01",21.638,22.2102,21.638,21.9527,519500.0],["2023-05-02",21.7906,22.0767,21.1803,22.0672,574500.0],["2023-05-03",22.1149,22.3056,21.6666,21.8478,516900.0],["2023-05-04",21.6762,21.6762,21.0372,21.2089,361000.0],["2023-05-05",21.6285,22.1053,21.619,21.8955,378100.0],["2023-05-08",22.1053,22.2484,21.2852,21.3519,436200.0],["2023-05-09",21.1135,21.3996,20.9037,21.1708,363400.0],["2023-05-10",21.7239,21.7429,21.1135,21.3329,358400.0],["2023-05-11",21.2566,21.7334,21.0849,21.6857,310500.0],["2023-05-12",21.8002,21.8764,21.3233,21.7525,327000.0],["2023-05-15",21.886,22.3056,21.6762,22.0481,313200.0],["2023-05-16",21.762,22.1244,21.228,21.8288,540000.0],["2023-05-17",21.8097,22.401,21.7143,22.3247,462300.0],["2023-05-18",22.2102,22.544,21.7811,22.3247,490400.0],["2023-05-19",21.8192,21.8669,20.2457,20.5127,643000.0],["2023-05-22",20.5795,20.6463,19.8166,19.8833,644900.0],["2023-05-23",19.9501,20.3983,19.788,19.788,375300.0],["2023-05-24",20.1599,20.6749,19.149,19.3302,543000.0],["2023-05-25",18.4434,18.6532,17.3753,17.6518,985100.0],["2023-05-26",17.5279,17.833,17.2608,17.4516,741600.0],["2023-05-30",17.4516,17.4897,16.8412,17.0701,615800.0],["2023-05-31",17.0987,17.4516,16.4121,16.4598,883300.0],["2023-06-01",16.5075,17.5088,16.0688,17.0129,880900.0],["2023-06-02",17.2322,18.3957,17.1559,18.3289,854500.0],["2023-06-05",18.0428,18.882,18.0047,18.6055,865900.0],["2023-06-06",18.5483,20.2934,18.5006,20.2743,745300.0],["2023-06-07",20.6081,21.8288,20.5223,21.6762,863500.0],["2023-06-08",21.7431,22.2693,21.4179,22.1832,683000.0],["2023-06-09",22.3841,22.8241,21.9058,22.7954,733600.0],["2023-06-12",22.7476,23.752,22.6997,23.3885,744800.0],["2023-06-13",23.4459,24.2494,23.3406,24.0581,736800.0],["2023-06-14",24.3451,24.8233,23.7137,23.8955,820600.0],["2023-06-15",23.7902,24.0868,23.3885,23.752,682700.0],["2023-06-16",24.0676,24.0676,23.1493,23.6085,892200.0],["2023-06-20",23.5511,23.7807,23.2067,23.3693,432300.0],["2023-06-21",23.3885,24.1633,23.2928,23.9529,487500.0],["2023-06-22",23.7998,23.9529,23.4459,23.7711,433600.0],["2023-06-23",23.5511,23.9624,23.1206,23.1398,1812100.0],["2023-06-26",23.0919,23.6468,23.0058,23.1876,524800.0],["2023-06-27",23.0154,23.2737,22.8815,23.0058,801700.0],["2023-06-28",23.025,23.0345,22.078,22.4893,480900.0],["2023-06-29",22.4797,23.5798,22.4797,23.2545,470000.0],["2023-06-30",23.3598,23.4363,22.6328,22.8911,513800.0],["2023-07-03",22.8624,23.8381,22.8624,23.5989,323300.0],["2023-07-05",23.3598,23.4076,22.8528,23.0345,502100.0],["2023-07-06",22.805,23.1302,22.4032,22.5467,461100.0],["2023-07-07",22.5849,23.2259,22.5371,23.0919,515100.0],["2023-07-10",23.0154,23.8859,22.9484,23.8285,520800.0],["2023-07-11",23.9146,24.5842,23.7711,24.5651,628900.0],["2023-07-12",25.0721,25.3495,24.5842,24.632,706800.0],["2023-07-13",24.5746,24.5746,23.7424,24.2685,395400.0],["2023-07-14",24.2016,24.4694,23.5033,24.4503,383900.0],["2023-07-17",24.4407,25.1295,24.0963,24.852,388600.0],["2023-07-18",24.8616,25.6556,24.6512,25.6364,411100.0],["2023-07-19",25.7512,26.0095,25.3495,25.6651,354000.0],["2023-07-20",25.5886,25.7225,24.9668,25.4451,301100.0],["2023-07-21",25.6938,25.6938,24.7947,25.206,338800.0],["2023-07-24",25.2825,25.9043,25.1295,25.4451,383900.0],["2023-07-25",25.1295,25.9043,24.9955,25.6938,403000.0],["2023-07-26",25.646,26.4017,25.646,25.8086,487800.0],["2023-07-27",25.8278,26.1626,25.4643,25.5408,371100.0],["2023-07-28",25.7417,26.4113,25.6651,25.9904,352600.0],["2023-07-31",26.0669,26.3539,25.646,25.866,334700.0],["2023-08-01",25.7895,25.8947,25.3399,25.7608,321000.0],["2023-08-02",25.493,25.8469,25.3016,25.3208,316200.0],["2023-08-03",25.3686,26.2487,25.3112,26.0382,386300.0],["2023-08-04",26.1721,26.4687,25.6651,26.4113,411900.0],["2023-08-07",26.3061,26.7748,26.0382,26.2869,389700.0],["2023-08-08",26.1339,26.1626,25.4164,25.9808,372100.0],["2023-08-09",25.7799,26.086,25.5504,25.9426,290100.0],["2023-08-10",26.1721,26.373,24.7468,24.7851,518500.0],["2023-08-11",24.6416,25.1773,24.5077,25.0338,385500.0],["2023-08-14",24.7181,25.6651,24.3355,25.646,464700.0],["2023-08-15",25.3686,25.8373,25.1295,25.7034,393700.0],["2023-08-16",26.0669,26.66,25.9904,26.0095,381500.0],["2023-08-17",26.0095,26.4591,25.5982,25.6938,389400.0],["2023-08-18",25.5025,26.1339,25.5025,25.6938,495800.0],["2023-08-21",25.646,26.0478,25.1677,25.3782,369700.0],["2023-08-22",24.9094,24.9094,24.2685,24.6799,389400.0],["2023-08-23",24.0676,24.2972,23.5511,23.9433,441300.0],["2023-08-24",23.7615,24.2111,23.0345,23.1015,563700.0],["2023-08-25",23.3885,23.7424,22.8145,23.1685,356900.0],["2023-08-28",23.178,23.7041,22.8432,22.8528,461100.0],["2023-08-29",22.8241,23.8285,22.7571,23.5989,524200.0],["2023-08-30",23.1972,24.0963,23.1493,23.6563,604000.0],["2023-08-31",26.4208,27.9322,25.9426,27.4253,1366600.0],["2023-09-01",27.9801,28.6784,27.7983,28.5253,843900.0],["2023-09-05",27.894,27.894,26.3443,26.7652,655600.0],["2023-09-06",27.0618,27.3392,26.2487,26.6026,469800.0],["2023-09-07",26.6889,26.6889,26.0368,26.5163,482300.0],["2023-09-08",26.2957,26.8328,25.8066,26.7369,472700.0],["2023-09-11",26.8807,27.2451,26.7369,26.8423,369000.0],["2023-09-12",26.7273,26.9574,26.0847,26.1135,334900.0],["2023-09-13",26.2765,26.3916,25.212,25.7107,471100.0],["2023-09-14",25.8833,27.0437,25.8833,26.9287,469400.0],["2023-09-15",26.6505,26.8615,26.0464,26.1615,2209700.0],["2023-09-18",26.0656,26.1135,25.1833,25.3943,462800.0],["2023-09-19",25.3847,25.634,25.1257,25.2696,316800.0],["2023-09-20",25.4038,25.7587,25.2888,25.3463,288700.0],["2023-09-21",25.2312,25.6148,25.1545,25.2696,294700.0],["2023-09-22",25.3271,26.0464,25.3175,25.9121,235000.0],["2023-09-25",25.5573,26.4587,25.5573,26.1423,320800.0],["2023-09-26",26.0176,26.3628,25.797,25.8833,311400.0],["2023-09-27",25.9121,26.3437,25.4902,26.1039,313100.0],["2023-09-28",26.3916,27.0821,26.3245,26.7848,348100.0],["2023-09-29",27.3218,28.0986,27.13,27.5808,504200.0],["2023-10-02",27.2739,27.9068,27.0341,27.2739,518300.0],["2023-10-03",27.1684,27.3986,26.5259,26.5738,378800.0],["2023-10-04",26.4971,26.6026,25.8258,25.845,457100.0],["2023-10-05",26.219,26.43,25.3079,25.5189,394200.0],["2023-10-06",25.5381,25.7683,24.7709,25.4326,353700.0],["2023-10-09",25.0778,25.7011,24.8476,25.3559,301100.0],["2023-10-10",25.5669,27.13,25.4326,26.7464,501700.0],["2023-10-11",26.7081,27.2931,26.5163,27.0629,368900.0],["2023-10-12",27.0917,27.0917,26.0368,26.3053,412500.0],["2023-10-13",26.2574,26.6026,25.8546,25.8738,301600.0],["2023-10-16",26.0943,26.7656,26.0943,26.6505,372000.0],["2023-10-17",26.4108,28.0315,26.4108,27.5328,497000.0],["2023-10-18",27.3027,27.6575,26.9574,27.3027,430800.0],["2023-10-19",27.1205,27.341,26.2574,26.2765,360100.0],["2023-10-20",26.2765,26.2765,25.3847,25.634,454600.0],["2023-10-23",25.5956,25.5956,24.886,24.9531,408700.0],["2023-10-24",25.2312,25.6915,24.7997,24.8189,367500.0],["2023-10-25",24.675,25.1066,24.3585,24.7038,325500.0],["2023-10-26",24.838,25.2696,24.5024,24.9243,247800.0],["2023-10-27",24.8189,24.9723,23.8982,24.2339,393700.0],["2023-10-30",24.6462,24.9531,24.0037,24.1763,336000.0],["2023-10-31",24.1092,24.5503,23.9462,24.5312,300100.0],["2023-11-01",24.4065,24.4065,23.6968,24.138,304200.0],["2023-11-02",24.3777,25.2408,24.2339,25.2312,266300.0],["2023-11-03",25.8258,27.0341,25.8258,26.7848,384200.0],["2023-11-06",26.6505,26.7081,25.471,25.7011,320500.0],["2023-11-07",25.8162,26.1231,25.5765,25.9217,214600.0],["2023-11-08",25.7779,25.9121,25.2312,25.3463,214400.0],["2023-11-09",25.6628,25.7491,24.9531,25.2025,268700.0],["2023-11-10",25.2025,25.2504,24.5695,24.9243,231100.0],["2023-11-13",24.886,25.1737,24.6271,25.0107,202100.0],["2023-11-14",26.1135,26.7464,26.0272,26.1423,442700.0],["2023-11-15",26.1519,26.9382,26.0751,26.3916,304500.0],["2023-11-16",26.0751,26.0751,24.8956,24.9148,293600.0],["2023-11-17",25.471,26.4396,25.471,26.3053,395400.0],["2023-11-20",26.2382,26.4875,25.8642,26.3533,402100.0],["2023-11-21",28.6069,30.381,27.7246,28.6836,1091400.0],["2023-11-22",29.5467,29.7002,27.3027,27.4849,579900.0],["2023-11-24",27.4849,27.715,26.9958,27.6671,206900.0],["2023-11-27",27.5904,28.1945,27.341,27.9356,449200.0],["2023-11-28",27.6767,28.6932,27.2643,28.463,411100.0],["2023-11-29",29.2494,30.1125,28.933,29.7481,704400.0],["2023-11-30",29.7865,30.0262,29.0193,29.1152,439700.0],["2023-12-01",28.9713,29.9591,28.5398,29.9111,386400.0],["2023-12-04",29.8344,30.64,29.8344,30.4002,385600.0],["2023-12-05",29.844,29.844,28.2329,28.2425,473700.0],["2023-12-06",28.3288,28.5973,26.7848,26.9766,606200.0],["2023-12-07",26.9862,27.8685,26.9766,27.6767,434300.0],["2023-12-08",27.5041,27.5904,26.7081,27.13,376600.0],["2023-12-11",27.4657,27.6479,26.7273,27.3794,320600.0],["2023-12-12",27.2259,27.7054,26.8903,27.5904,315500.0],["2023-12-13",27.5616,28.137,26.5355,28.1082,486500.0],["2023-12-14",29.0384,29.259,28.2137,28.6548,414800.0],["2023-12-15",28.8466,29.2302,28.1849,29.0576,1426400.0],["2023-12-18",29.2686,29.5179,28.6548,29.0001,411900.0],["2023-12-19",29.2878,30.1509,29.2111,30.1413,361400.0],["2023-12-20",30.0067,30.5161,29.1513,29.2282,353700.0],["2023-12-21",29.5069,29.853,29.2282,29.8433,245500.0],["2023-12-22",28.8726,29.8433,28.3247,29.3532,277300.0],["2023-12-26",29.5069,30.1317,29.4877,30.0548,183300.0],["2023-12-27",30.1701,30.3816,29.7472,30.3624,250500.0],["2023-12-28",30.1797,30.6123,29.9395,30.4392,314000.0],["2023-12-29",30.4585,30.7468,29.4108,29.5358,327400.0],["2024-01-02",29.5166,29.8914,29.3051,29.7088,298300.0],["2024-01-03",29.2378,29.4012,28.6996,28.7573,284300.0],["2024-01-04",28.7188,28.9206,28.4401,28.7188,313600.0],["2024-01-05",28.5843,29.1513,28.2671,28.3344,317800.0],["2024-01-08",28.171,29.0744,27.9403,28.9687,348000.0],["2024-01-09",28.738,29.0744,28.4497,28.9879,266300.0],["2024-01-10",29.0072,29.555,28.6708,29.4973,275400.0],["2024-01-11",29.3051,29.3628,28.5746,29.0072,369700.0],["2024-01-12",29.5454,29.555,28.2094,28.2959,287200.0],["2024-01-16",27.7577,28.1902,27.2579,28.1614,369300.0],["2024-01-17",27.8922,28.171,27.6808,28.0652,322600.0],["2024-01-18",28.3055,28.3055,27.5654,28.2671,250900.0],["2024-01-19",28.4497,28.6035,27.8634,28.4016,260800.0],["2024-01-22",28.5362,29.4204,28.3247,29.3724,352700.0],["2024-01-23",29.9106,29.9202,29.209,29.2186,246800.0],["2024-01-24",29.6223,29.6223,29.0937,29.4204,225400.0],["2024-01-25",29.853,30.2086,29.7568,30.1509,239400.0],["2024-01-26",30.2759,30.8141,30.1125,30.4489,231700.0],["2024-01-29",30.4008,30.5161,29.9202,30.4489,207900.0],["2024-01-30",30.3143,31.3619,30.3143,31.2274,292800.0],["2024-01-31",31.1889,31.5253,30.0548,30.1509,340900.0],["2024-02-01",30.3528,30.8814,29.9875,30.8429,238500.0],["2024-02-02",30.372,30.9871,30.1317,30.6988,251000.0],["2024-02-05",30.2759,30.8622,29.8241,30.5738,323600.0],["2024-02-06",30.4873,31.3619,30.4681,31.1697,394400.0],["2024-02-07",30.6795,31.5061,30.4104,31.3427,357000.0],["2024-02-08",31.4484,32.3231,31.2178,32.3039,423600.0],["2024-02-09",32.1501,33.2073,32.054,33.0055,461100.0],["2024-02-12",33.1785,35.6294,33.1785,35.4179,526900.0],["2024-02-13",34.2165,35.2257,33.8705,34.7836,517800.0],["2024-02-14",35.4372,36.0331,34.8124,35.985,354600.0],["2024-02-15",36.1484,36.8597,35.591,36.7251,454300.0],["2024-02-16",36.2061,37.494,36.1772,36.677,515300.0],["2024-02-20",36.0042,36.2061,34.5625,35.4276,369100.0],["2024-02-21",35.3218,35.8505,34.6683,34.9085,433200.0],["2024-02-22",35.1008,35.168,33.7456,33.9762,613600.0],["2024-02-23",34.0724,34.947,33.6302,34.5241,714600.0],["2024-02-26",34.5433,36.0523,34.5433,35.7447,319700.0],["2024-02-27",36.0811,36.7155,35.8889,36.3502,295500.0],["2024-02-28",35.8408,36.2734,35.7736,35.937,288100.0],["2024-02-29",36.4752,37.3883,36.1484,37.1096,345900.0],["2024-03-01",37.1192,37.4844,36.5809,37.1961,329200.0],["2024-03-04",37.3498,37.6862,36.8597,37.4267,315400.0],["2024-03-05",37.0519,37.446,36.7155,36.7251,335500.0],["2024-03-06",36.7828,36.7828,34.9662,35.8985,278400.0],["2024-03-07",36.1484,36.5136,35.6582,36.3118,269400.0],["2024-03-08",36.5136,36.8404,35.5525,35.9177,205100.0],["2024-03-11",35.7255,35.9177,34.8989,35.764,286400.0],["2024-03-12",36.1196,36.9269,35.9658,36.456,326300.0],["2024-03-13",36.5905,37.5997,36.5905,37.3306,339800.0],["2024-03-14",37.0807,37.3114,36.2637,36.85,455900.0],["2024-03-15",36.456,37.8304,36.456,37.4844,1482900.0],["2024-03-18",37.6958,37.965,36.7443,37.2633,757100.0],["2024-03-19",34.6971,38.0803,33.1112,38.0515,755100.0],["2024-03-20",38.4455,39.5124,37.1288,38.4936,524100.0],["2024-03-21",38.8492,40.3101,38.5993,39.5124,639200.0],["2024-03-22",39.2913,39.6373,38.532,38.8876,418700.0],["2024-03-25",39.1375,39.6085,38.138,38.1572,298100.0],["2024-03-26",38.3494,38.7339,37.7151,37.9169,946800.0],["2024-03-27",38.2539,40.2566,38.1769,39.5634,585000.0],["2024-03-28",39.6115,39.8715,39.0146,39.5056,393300.0],["2024-04-01",39.7559,39.7559,38.5235,38.6487,338100.0],["2024-04-02",38.1961,38.2635,36.5689,36.8289,504400.0],["2024-04-03",37.0215,37.6569,36.6074,36.646,378400.0],["2024-04-04",37.0696,37.1081,35.3654,35.6927,530400.0],["2024-04-05",35.6157,36.1741,35.6061,35.7216,429600.0],["2024-04-08",35.6735,36.0297,35.5098,35.6542,521100.0],["2024-04-09",35.9142,36.0682,35.1535,35.1824,530300.0],["2024-04-10",34.441,34.6914,33.8055,34.4603,463900.0],["2024-04-11",34.5662,34.9995,34.2196,34.8165,315000.0],["2024-04-12",34.6047,34.6529,33.8344,34.1137,381800.0],["2024-04-15",34.4988,34.6721,33.4878,33.7478,319200.0],["2024-04-16",33.7189,33.9596,33.0834,33.8152,360700.0],["2024-04-17",34.0559,34.1425,33.199,33.4108,328000.0],["2024-04-18",33.6322,34.2966,33.353,33.5552,422400.0],["2024-04-19",33.3819,33.9692,33.3723,33.95,520800.0],["2024-04-22",34.2196,35.0187,34.027,34.4892,434000.0],["2024-04-23",34.7299,36.386,34.5469,36.3186,452200.0],["2024-04-24",36.1934,36.3089,35.3365,35.3654,356400.0],["2024-04-25",34.8551,35.0958,34.3062,35.038,305000.0],["2024-04-26",35.0765,36.1356,35.0765,35.5676,223600.0],["2024-04-29",35.9238,36.9252,35.8853,36.3186,399400.0],["2024-04-30",36.0682,36.3378,35.3942,35.4616,327300.0],["2024-05-01",35.5194,36.0297,34.7299,34.7877,264700.0],["2024-05-02",35.3846,35.7216,34.9898,35.2113,279200.0],["2024-05-03",35.789,36.1164,35.4328,35.5965,297300.0],["2024-05-06",35.7986,36.54,35.7986,36.3282,397000.0],["2024-05-07",36.5497,38.485,36.5497,36.6845,499400.0],["2024-05-08",36.1741,37.5992,36.1164,37.5992,325100.0],["2024-05-09",37.5414,38.0998,37.0792,38.0613,357200.0],["2024-05-10",38.1865,38.1865,36.463,36.6652,310000.0],["2024-05-13",37.1274,38.0806,36.723,36.7615,408800.0],["2024-05-14",37.6666,37.6666,36.5015,36.8963,470700.0],["2024-05-15",37.137,37.3007,36.2897,36.8963,381000.0],["2024-05-16",36.8963,36.8963,35.2306,35.4713,507300.0],["2024-05-17",35.3461,35.7505,35.1632,35.2209,287800.0],["2024-05-20",35.192,35.5387,34.961,35.0958,352200.0],["2024-05-21",35.1246,35.3268,34.778,35.0958,306500.0],["2024-05-22",35.115,35.192,34.4314,34.6721,577100.0],["2024-05-23",34.6914,34.8743,34.4121,34.8165,613100.0],["2024-05-24",35.1728,36.3186,35.1728,36.203,495600.0],["2024-05-28",36.2993,36.9926,35.8853,36.0779,377900.0],["2024-05-29",35.972,36.4052,35.2883,35.3268,674100.0],["2024-05-30",34.7491,35.4231,33.353,34.855,687500.0],["2024-05-31",34.9321,35.1343,32.9582,33.3915,953200.0],["2024-06-03",34.1425,34.3929,33.1219,34.2677,761700.0],["2024-06-04",33.9018,33.95,32.1398,32.6405,697800.0],["2024-06-05",32.901,33.1036,32.0423,32.6309,786200.0],["2024-06-06",32.6019,32.6019,31.8107,31.9362,583200.0],["2024-06-07",31.6467,32.052,31.174,31.7046,541400.0],["2024-06-10",31.4345,31.9169,31.0678,31.666,530300.0],["2024-06-11",31.4055,32.4958,31.2222,32.4765,573300.0],["2024-06-12",33.451,33.6246,32.6019,32.9203,518300.0],["2024-06-13",32.6984,33.422,32.5151,33.3545,452800.0],["2024-06-14",33.1229,33.3255,32.6984,33.065,492800.0],["2024-06-17",33.0554,33.1519,32.1677,32.7659,543900.0],["2024-06-18",32.6984,32.8624,32.4089,32.7273,406800.0],["2024-06-20",32.5633,33.0071,32.1388,32.2835,611900.0],["2024-06-21",32.2932,33.7501,32.2932,33.0747,5147400.0],["2024-06-24",33.9623,33.9623,32.9878,33.3834,612200.0],["2024-06-25",33.2869,33.4413,32.0809,32.187,437700.0],["2024-06-26",32.1098,32.3607,31.83,31.9555,668700.0],["2024-06-27",31.8011,32.4958,31.4441,32.3125,400100.0],["2024-06-28",32.187,32.8431,31.9651,32.4186,879300.0],["2024-07-01",32.5923,32.6212,31.0485,31.4152,619700.0],["2024-07-02",31.5116,31.7239,31.174,31.4538,412300.0],["2024-07-03",31.6178,31.7914,31.3862,31.5213,190200.0],["2024-07-05",31.4923,31.8107,30.4407,30.6722,490600.0],["2024-07-08",31.0292,32.0905,31.0292,31.6371,720800.0],["2024-07-09",31.4923,31.4923,30.5082,30.6433,508600.0],["2024-07-10",30.9231,31.1932,30.6722,31.1161,473400.0],["2024-07-11",32.0905,32.7852,31.8783,32.4089,660100.0],["2024-07-12",32.7177,32.8721,31.7336,31.859,410700.0],["2024-07-15",31.7721,32.4379,31.309,31.5116,499800.0],["2024-07-16",31.9555,33.3255,31.9555,33.1615,631700.0],["2024-07-17",32.5633,33.586,32.5633,33.1808,563700.0],["2024-07-18",32.7659,33.7694,32.4958,33.2869,585400.0],["2024-07-19",33.3255,33.7501,32.5054,32.8238,474700.0],["2024-07-22",33.2001,34.5895,32.8817,34.4351,654400.0],["2024-07-23",34.3097,35.6122,34.136,35.2938,621100.0],["2024-07-24",35.0237,35.892,34.8403,35.2263,679100.0],["2024-07-25",35.4289,36.1043,34.7246,35.3806,664800.0],["2024-07-26",35.8631,36.2876,35.4771,36.0271,499500.0],["2024-07-29",36.1429,36.2683,35.3421,35.7569,498600.0],["2024-07-30",35.9403,36.7218,35.5736,36.4034,517400.0],["2024-07-31",36.442,38.169,36.1622,37.2042,466900.0],["2024-08-01",37.291,37.4357,35.2263,36.0271,489000.0],["2024-08-02",34.3386,34.3386,33.4317,34.1457,560600.0],["2024-08-05",32.5344,33.8466,31.9555,33.6825,565400.0],["2024-08-06",33.7211,34.5412,32.93,34.1842,418800.0],["2024-08-07",34.7921,34.9465,33.4992,33.6053,324400.0],["2024-08-08",34.3965,34.7535,33.7211,34.1167,319400.0],["2024-08-09",34.0202,35.3035,33.8369,35.2166,549600.0],["2024-08-12",35.2263,35.9017,34.8982,35.5929,402100.0],["2024-08-13",35.9692,36.1332,35.1394,35.3517,593200.0],["2024-08-14",35.6122,36.3358,35.4868,35.8534,425300.0],["2024-08-15",37.2331,40.0022,37.1077,39.4137,749000.0],["2024-08-16",39.1918,41.0346,39.1918,40.3785,601300.0],["2024-08-19",40.311,41.4881,40.2627,40.8899,543800.0],["2024-08-20",40.7644,40.7644,39.4716,40.0794,380100.0],["2024-08-21",40.7452,41.1407,40.2338,41.025,417200.0],["2024-08-22",40.8223,40.9285,40.1084,40.7162,368800.0],["2024-08-23",41.0925,42.945,40.7162,42.424,528700.0],["2024-08-26",42.588,42.7713,41.7486,42.067,401800.0],["2024-08-27",41.9223,42.7327,41.7003,42.2889,312800.0],["2024-08-28",41.7582,41.9512,40.5811,40.7548,342500.0],["2024-08-29",41.1697,41.8161,40.475,41.2276,251800.0],["2024-08-30",41.4784,41.4784,39.6838,40.6487,435700.0],["2024-09-03",38.8637,39.2304,38.0629,38.526,803900.0],["2024-09-04",38.0436,38.8251,37.7831,38.362,592600.0],["2024-09-05",38.5357,39.2786,38.034,38.1497,477700.0],["2024-09-06",37.7831,38.362,37.3007,37.4454,705500.0],["2024-09-09",37.3103,37.5612,36.3648,36.3937,593200.0],["2024-09-10",36.5481,36.5481,35.5543,35.7473,571400.0],["2024-09-11",35.4771,36.3744,34.6956,35.9403,976400.0],["2024-09-12",28.839,31.7625,28.2891,29.1671,2985600.0],["2024-09-13",29.5056,31.6041,29.022,30.7531,1456500.0],["2024-09-16",30.7241,32.02,30.6177,31.2076,880100.0],["2024-09-17",31.5461,33.0354,31.5461,31.7879,890100.0],["2024-09-18",31.6815,33.3932,31.6815,31.8749,780500.0],["2024-09-19",32.5809,33.1514,32.3971,32.4068,679600.0],["2024-09-20",32.1554,32.987,31.9426,32.3681,2899500.0],["2024-09-23",31.9523,32.3681,31.1399,31.1399,729800.0],["2024-09-24",31.4107,31.7685,31.227,31.3333,598600.0],["2024-09-25",31.343,31.3914,30.9562,31.2076,650400.0],["2024-09-26",31.8652,32.6389,31.4977,32.2424,567100.0],["2024-09-27",32.7743,33.0547,32.2714,32.2907,639200.0],["2024-09-30",32.2617,32.4358,31.7588,31.9619,679100.0],["2024-10-01",31.7202,32.2811,31.3527,31.8072,677700.0],["2024-10-02",31.6718,32.4842,30.9175,30.9368,719900.0],["2024-10-03",30.8498,30.8498,30.0568,30.1825,700100.0],["2024-10-04",30.8595,31.9426,30.6854,31.4397,658100.0],["2024-10-07",31.2947,31.8169,30.6274,30.8982,852100.0],["2024-10-08",30.9465,31.0819,30.6951,30.9562,738200.0],["2024-10-09",31.1399,31.2753,30.6661,30.7531,504400.0],["2024-10-10",30.3663,30.8014,30.0084,30.6661,441400.0],["2024-10-11",30.7821,31.7105,30.6951,31.6235,696300.0],["2024-10-14",31.6912,32.1554,31.3914,31.4687,719900.0],["2024-10-15",31.4687,32.8903,31.4687,32.0683,863500.0],["2024-10-16",32.4938,33.2482,32.2811,32.7066,1018900.0],["2024-10-17",32.7163,32.842,32.4358,32.8033,742700.0],["2024-10-18",32.9967,32.9967,31.9329,32.02,362800.0],["2024-10-21",32.0586,32.0586,29.9021,29.9504,677900.0],["2024-10-22",29.8247,29.8247,28.877,28.8866,645500.0],["2024-10-23",28.6449,28.7803,28.3741,28.4805,597100.0],["2024-10-24",28.7416,28.7996,27.8422,28.0646,585700.0],["2024-10-25",28.4514,28.4901,27.7068,27.7745,550800.0],["2024-10-28",28.0066,29.7183,27.8422,29.6796,586600.0],["2024-10-29",29.1477,29.8924,28.964,29.7667,451200.0],["2024-10-30",29.6313,30.0278,29.3895,29.6119,574600.0],["2024-10-31",29.4765,29.7086,28.5965,28.8673,528500.0],["2024-11-01",28.9253,29.1091,28.3741,28.4418,507100.0],["2024-11-04",28.1613,28.8286,28.1323,28.1517,558700.0],["2024-11-05",27.8519,28.3257,27.8519,28.2097,448300.0],["2024-11-06",29.2638,30.0568,29.0027,29.1574,700200.0],["2024-11-07",29.1961,29.8247,28.9833,29.2541,469600.0],["2024-11-08",29.0317,29.1381,28.4514,28.8093,405400.0],["2024-11-11",29.0607,30.2889,29.0317,30.2599,468100.0],["2024-11-12",30.2115,30.8885,30.2115,30.8014,489700.0],["2024-11-13",31.0432,31.6912,30.7047,30.7144,433100.0],["2024-11-14",30.8111,31.0432,29.0704,29.4185,445900.0],["2024-11-15",29.9214,30.2599,29.2251,29.5346,412800.0],["2024-11-18",29.6603,29.786,28.8479,28.8576,451300.0],["2024-11-19",28.4708,29.1187,28.3837,28.7803,379200.0],["2024-11-20",28.5191,28.964,28.2387,28.7706,547400.0],["2024-11-21",28.8673,29.6893,28.4901,29.4572,401100.0],["2024-11-22",29.7957,30.8982,29.7957,30.4823,451000.0],["2024-11-25",31.1302,32.1457,30.9949,31.7202,782200.0],["2024-11-26",31.1399,31.4107,29.8827,30.0568,449100.0],["2024-11-27",30.3663,30.8111,30.1632,30.5887,427300.0],["2024-11-29",30.1922,30.7821,29.9214,30.0471,256800.0],["2024-12-02",30.1922,31.6621,29.9794,31.285,558100.0],["2024-12-03",31.3527,31.5364,30.7531,31.401,434200.0],["2024-12-04",31.1012,32.1263,30.9368,32.107,549700.0],["2024-12-05",26.1885,28.4611,25.1924,25.6953,2523600.0],["2024-12-06",26.1014,26.5947,25.85,26.2852,976000.0],["2024-12-09",26.7687,27.3393,26.0338,26.0821,979000.0],["2024-12-10",25.7533,26.5076,25.6953,26.0821,687100.0],["2024-12-11",26.2175,26.2175,25.1827,25.2117,634400.0],["2024-12-12",25.1731,25.2988,23.8095,23.8868,1186500.0],["2024-12-13",23.9062,24.2833,23.7031,24.1866,801900.0],["2024-12-16",24.1576,24.2156,22.9584,23.0261,900800.0],["2024-12-17",22.9778,23.6741,22.9391,23.0938,739600.0],["2024-12-18",23.3646,23.529,22.2525,22.4459,942700.0],["2024-12-19",22.6006,22.9488,21.6045,21.7109,1037300.0],["2024-12-20",21.3434,23.0938,21.3434,22.7554,3050700.0],["2024-12-23",22.7457,23.3356,21.9623,22.1848,730800.0],["2024-12-24",22.2815,22.5136,21.7689,22.3685,298500.0],["2024-12-26",22.2428,22.8811,22.1364,22.8617,535900.0],["2024-12-27",22.7065,22.8326,22.2507,22.7356,605400.0],["2024-12-30",22.5029,22.5319,21.659,22.2507,739700.0],["2024-12-31",22.5029,22.9684,22.1149,22.4641,697800.0],["2025-01-02",22.6095,23.1042,21.7269,21.8142,470600.0],["2025-01-03",21.8724,22.1052,21.2031,21.2128,810100.0],["2025-01-06",21.4553,21.8142,21.0964,21.174,811300.0],["2025-01-07",21.3001,21.9306,21.1449,21.4068,580100.0],["2025-01-08",21.1255,21.2128,20.5339,20.9218,580500.0],["2025-01-10",20.5338,20.9994,20.3399,20.5145,519800.0],["2025-01-13",20.0489,20.2138,19.302,19.7676,1093700.0],["2025-01-14",19.7773,20.0101,19.3117,19.7579,738400.0],["2025-01-15",20.369,20.6114,19.7967,19.9228,483500.0],["2025-01-16",19.787,19.8646,19.2244,19.5348,919900.0],["2025-01-17",19.8161,20.0004,19.1565,19.1565,462600.0],["2025-01-21",19.4475,19.6221,19.0401,19.0886,588200.0],["2025-01-22",19.011,19.4087,18.6327,19.1759,603400.0],["2025-01-23",19.4669,19.8549,19.3117,19.5348,620900.0],["2025-01-24",19.5445,19.8743,19.4184,19.4378,545300.0],["2025-01-27",19.5542,19.7967,19.0886,19.1856,583100.0],["2025-01-28",19.108,19.1371,18.6618,18.7782,592300.0],["2025-01-29",18.7685,18.8267,18.4,18.4679,631000.0],["2025-01-30",18.6424,18.8364,18.109,18.497,619500.0],["2025-01-31",18.3612,18.6715,17.7501,17.7792,745600.0],["2025-02-03",17.236,17.43,16.6056,16.6637,1019200.0],["2025-02-04",16.6734,17.1002,16.6347,16.6444,636200.0],["2025-02-05",16.6831,17.2651,16.6638,17.1681,860900.0],["2025-02-06",17.4203,17.8277,16.7122,16.7219,625600.0],["2025-02-07",16.5765,16.8771,16.0139,16.1788,784800.0],["2025-02-10",16.2661,17.0905,15.7714,16.8577,726500.0],["2025-02-11",16.6638,17.0323,16.4213,16.7995,589300.0],["2025-02-12",16.4892,16.7025,16.2661,16.5571,789300.0],["2025-02-13",16.8771,17.0905,16.6444,16.9644,615000.0],["2025-02-14",17.1584,17.3427,16.5474,16.8092,518900.0],["2025-02-18",16.7801,16.8383,15.9848,15.9945,795300.0],["2025-02-19",15.8199,16.7898,15.7908,16.5086,812200.0],["2025-02-20",16.3825,16.625,16.1982,16.3049,612200.0],["2025-02-21",16.6347,16.6347,15.6065,15.7908,894200.0],["2025-02-24",16.0042,16.043,15.5774,15.8393,957300.0],["2025-02-25",15.9072,16.237,15.6065,16.1788,747300.0],["2025-02-26",16.3146,16.7025,15.7714,16.0527,887200.0],["2025-02-27",16.0333,16.0624,15.3834,15.5386,664700.0],["2025-02-28",15.6162,15.6938,15.1312,15.6744,1006700.0],["2025-03-03",15.7229,16.1303,15.2961,15.6162,815100.0],["2025-03-04",15.3252,16.0818,14.782,15.8296,1204300.0],["2025-03-05",15.8781,15.9848,15.461,15.9363,749800.0],["2025-03-06",15.752,16.5862,15.655,16.3631,930800.0],["2025-03-07",16.2176,17.0323,16.043,16.8383,1146900.0],["2025-03-10",16.7316,17.1875,16.5086,16.7607,1081000.0],["2025-03-11",16.6734,16.6734,15.3252,15.3252,874100.0],["2025-03-12",15.4125,15.558,14.8208,14.976,753800.0],["2025-03-13",15.0439,15.4416,14.5493,14.8111,755300.0],["2025-03-14",15.1021,15.1021,14.7917,15.0051,775900.0],["2025-03-17",15.2961,16.0721,15.1603,15.8781,978300.0],["2025-03-18",15.752,15.752,15.1312,15.7423,745200.0],["2025-03-19",15.9557,16.1691,15.6841,15.8975,1172500.0],["2025-03-20",16.2952,17.1681,15.4804,16.334,1649800.0],["2025-03-21",15.9848,16.2758,15.558,16.0042,2820200.0],["2025-03-24",16.2855,17.1487,16.1691,17.0711,1288700.0],["2025-03-25",16.8965,17.1584,16.5377,16.7607,1389600.0],["2025-03-26",16.8189,17.1487,16.4213,17.1293,978400.0],["2025-03-27",17.2559,17.5188,17.0027,17.4409,1023600.0],["2025-03-28",17.2657,17.2851,16.4671,16.8469,1008500.0],["2025-03-31",16.5158,16.9638,16.36,16.7788,896500.0],["2025-04-01",17.2657,17.4994,16.9735,17.2462,944900.0],["2025-04-02",16.7982,17.6065,16.7982,17.363,995600.0],["2025-04-03",15.7952,15.9802,14.0813,15.1135,2756500.0],["2025-04-04",14.3637,16.0971,14.0034,15.6686,1533800.0],["2025-04-07",15.0162,16.1263,14.2761,15.6004,1938500.0],["2025-04-08",16.0484,16.0484,13.9547,14.3832,1711500.0],["2025-04-09",14.1495,17.1391,13.9742,16.6229,1838300.0],["2025-04-10",16.1166,16.1166,14.9188,15.8049,1392400.0],["2025-04-11",15.6491,15.8536,14.6072,15.5225,1050100.0],["2025-04-14",15.9218,15.9218,14.8117,15.172,937900.0],["2025-04-15",15.0746,15.3667,14.4221,14.6753,1458600.0],["2025-04-16",14.6461,14.9967,13.906,14.0229,857300.0],["2025-04-17",13.9742,14.8993,13.8768,14.8603,843000.0],["2025-04-21",14.6948,14.8896,14.2566,14.8798,721300.0],["2025-04-22",15.0162,15.172,14.5098,14.9188,898700.0],["2025-04-23",15.5128,16.0289,14.6169,14.6461,1048200.0],["2025-04-24",14.6753,15.4252,14.5293,15.2986,748300.0],["2025-04-25",15.2012,15.2012,14.6656,15.0746,563700.0],["2025-04-28",15.1233,15.4641,14.8896,15.2109,429700.0],["2025-04-29",15.1135,15.1233,14.6169,15.0941,573100.0],["2025-04-30",14.6364,14.9285,14.4124,14.8409,543600.0],["2025-05-01",14.9188,15.2304,14.6753,14.9383,463400.0],["2025-05-02",15.1914,15.7076,15.1135,15.4738,573400.0],["2025-05-05",15.4252,15.5907,14.8506,14.8603,537800.0],["2025-05-06",14.6461,14.6656,14.0034,14.0229,1076200.0],["2025-05-07",14.3929,14.8993,14.1884,14.5293,986100.0],["2025-05-08",14.7824,15.5712,14.6169,15.2791,897800.0],["2025-05-09",15.1622,15.4154,14.6364,14.6753,671100.0],["2025-05-12",16.1263,17.7915,15.9997,16.9443,1584300.0],["2025-05-13",17.0027,17.3825,16.7982,17.0514,742100.0],["2025-05-14",16.808,17.3533,16.5548,17.0222,626600.0],["2025-05-15",16.8372,17.4117,16.7008,17.0709,1138500.0],["2025-05-16",17.0904,17.6454,16.7106,17.3533,651300.0],["2025-05-19",16.9053,17.0612,16.5353,16.6424,697200.0],["2025-05-20",16.7593,17.0709,16.6035,16.8274,585200.0],["2025-05-21",16.3405,16.3503,15.7465,15.7952,670700.0],["2025-05-22",15.9315,16.2918,15.8147,16.0776,484200.0],["2025-05-23",15.4933,15.6881,15.4057,15.542,712900.0],["2025-05-27",15.8049,16.1653,15.2693,16.136,1443300.0],["2025-05-28",16.2918,16.4184,15.5907,15.951,1549900.0],["2025-05-29",14.3637,14.5877,12.8251,13.0296,5574300.0],["2025-05-30",12.9127,13.3022,12.7959,13.0977,1812800.0],["2025-06-02",13.0198,13.0296,12.6595,12.8348,1225500.0],["2025-06-03",12.8348,13.4288,12.6595,13.0101,1129300.0],["2025-06-04",13.1367,13.1464,12.7764,12.9906,940800.0],["2025-06-05",13.02,13.2941,12.7361,12.8732,1824800.0],["2025-06-06",13.206,13.3528,12.9515,13.2843,905500.0],["2025-06-09",13.6661,14.1458,13.5095,13.9989,1139800.0],["2025-06-10",14.0479,14.1164,13.6074,14.0283,1134800.0],["2025-06-11",14.2045,14.2045,13.1766,13.1864,1194200.0],["2025-06-12",12.8927,13.1179,12.834,12.8829,893000.0],["2025-06-13",12.8242,12.9711,11.9921,12.0508,1352900.0],["2025-06-16",12.3347,13.2647,12.09,13.2452,1054400.0],["2025-06-17",13.0592,13.4214,12.9221,13.1179,795000.0],["2025-06-18",12.9808,13.2843,12.8144,12.8536,651800.0],["2025-06-20",12.9808,12.9808,12.3152,12.3152,1873600.0],["2025-06-23",12.09,12.4131,11.8355,12.2858,765300.0],["2025-06-24",12.5109,12.6774,12.1977,12.3054,796700.0],["2025-06-25",12.3347,12.3739,11.9627,12.1096,722400.0],["2025-06-26",12.2662,12.4131,12.0215,12.1389,572700.0],["2025-06-27",12.3837,12.5599,12.1292,12.276,1046600.0],["2025-06-30",12.2075,12.4228,11.9627,11.9627,805100.0],["2025-07-01",11.9627,13.5291,11.8844,12.9319,1019400.0],["2025-07-02",13.0102,13.6269,12.6088,13.5878,1296200.0],["2025-07-03",13.6465,13.8717,13.5095,13.7346,395200.0],["2025-07-07",13.5388,13.5682,12.8438,12.9808,764500.0],["2025-07-08",13.0298,13.5486,12.8438,13.5291,624300.0],["2025-07-09",13.5682,13.8325,13.4605,13.8129,868300.0],["2025-07-10",13.8227,14.7038,13.7248,14.1752,1076200.0],["2025-07-11",13.9794,14.5276,13.9011,14.3709,830700.0],["2025-07-14",14.4982,14.4982,13.7151,13.9794,592900.0],["2025-07-15",14.0381,14.0968,13.1081,13.1081,550200.0],["2025-07-16",13.1766,13.3333,12.6578,13.1081,651200.0],["2025-07-17",13.1473,13.4801,13.1179,13.4409,555400.0],["2025-07-18",13.6367,13.6367,13.2647,13.4312,587500.0],["2025-07-21",13.6759,13.8129,13.4703,13.6857,446300.0],["2025-07-22",13.9304,15.1345,13.8619,14.8115,1039700.0],["2025-07-23",15.0758,15.5848,15.0073,15.3891,1018800.0],["2025-07-24",15.1052,15.3205,14.694,14.8506,782700.0],["2025-07-25",15.0268,15.0954,14.6842,15.0758,449900.0],["2025-07-28",15.1345,15.438,14.8506,15.3107,561400.0],["2025-07-29",15.1835,15.1835,14.508,14.6157,605600.0],["2025-07-30",14.5863,14.5863,13.9011,14.0675,792800.0],["2025-07-31",13.8423,13.8521,13.2549,13.4409,752300.0],["2025-08-01",13.1081,13.1179,12.6676,12.8927,693700.0],["2025-08-04",13.2256,13.6661,13.0102,13.578,592600.0],["2025-08-05",13.8032,13.8032,12.9906,13.3724,736200.0],["2025-08-06",13.4214,13.7151,13.3724,13.6074,473600.0],["2025-08-07",13.8227,13.9892,13.4703,13.5193,491600.0],["2025-08-08",13.5388,13.6367,13.0689,13.2941,471500.0],["2025-08-11",13.4507,13.5388,13.0298,13.4312,539500.0],["2025-08-12",13.6661,14.6157,13.6269,14.3709,589900.0],["2025-08-13",14.3318,15.0268,14.2535,14.8213,905200.0],["2025-08-14",14.3807,14.4395,14.0968,14.2828,535600.0],["2025-08-15",14.3318,14.4395,14.0577,14.322,515600.0],["2025-08-18",14.4101,14.7919,14.3122,14.3612,469700.0],["2025-08-19",14.5765,14.8506,14.2926,14.4199,322200.0],["2025-08-20",14.3807,14.4982,14.1262,14.3612,382800.0],["2025-08-21",14.2045,14.4591,14.0381,14.4297,433700.0],["2025-08-22",14.5472,15.6142,14.5472,15.1835,923500.0],["2025-08-25",14.9877,15.1639,14.8996,14.9583,460200.0],["2025-08-26",14.9583,15.1933,14.5961,14.7332,643100.0],["2025-08-27",14.7332,15.4282,14.7332,15.1737,1203400.0],["2025-08-28",15.3401,15.4674,14.7723,15.0464,1123700.0],["2025-08-29",15.2422,15.2422,14.6451,14.6842,848100.0],["2025-09-02",14.5178,14.6255,14.3318,14.4884,909100.0],["2025-09-03",14.5178,14.7723,14.4493,14.6353,1057700.0],["2025-09-04",12.5795,14.0479,12.5207,13.9402,1905200.0],["2025-09-05",14.136,15.5555,14.0479,15.3695,1373600.0],["2025-09-08",15.2814,15.3891,14.8115,15.3009,1105700.0],["2025-09-09",15.2324,15.4478,14.8996,14.9289,1036000.0],["2025-09-10",14.7821,15.624,14.7821,15.252,1216000.0],["2025-09-11",15.3988,15.8002,15.3499,15.4184,1120400.0],["2025-09-12",15.3496,15.4873,14.4449,14.6416,788800.0],["2025-09-15",14.7596,15.3693,14.6219,15.3398,864300.0],["2025-09-16",15.3594,15.4479,14.7104,14.9464,843800.0],["2025-09-17",14.9464,15.6052,14.7793,14.9464,751200.0],["2025-09-18",15.0349,15.0939,14.6023,14.7399,602700.0],["2025-09-19",14.7006,14.7006,13.9533,14.0811,1400000.0],["2025-09-22",13.9828,14.2384,13.8156,14.0319,871000.0],["2025-09-23",14.1893,14.6121,13.6681,13.6878,866900.0],["2025-09-24",13.7763,14.1991,13.6878,13.7074,739700.0],["2025-09-25",13.4715,13.5206,13.0388,13.088,934500.0],["2025-09-26",13.0781,13.5304,13.029,13.4223,541300.0],["2025-09-29",13.5993,13.5993,12.6553,12.8323,1359700.0],["2025-09-30",12.7045,12.8716,12.4783,12.8225,894800.0],["2025-10-01",12.8421,13.0781,12.6455,13.029,767800.0],["2025-10-02",12.9011,13.3535,12.734,13.3043,563500.0],["2025-10-03",13.5993,14.1499,13.4125,14.0614,740600.0],["2025-10-06",14.0614,14.1696,13.6681,13.6976,781200.0],["2025-10-07",13.5698,13.8058,12.6553,12.8323,826100.0],["2025-10-08",12.8913,13.4223,12.7831,13.3338,753000.0],["2025-10-09",13.2945,13.3436,12.9405,13.0486,692000.0],["2025-10-10",13.1568,13.1568,11.6425,11.6621,1314800.0],["2025-10-13",11.8883,12.5471,11.8588,12.4193,1009500.0],["2025-10-14",12.1636,12.8225,12.1341,12.734,720000.0],["2025-10-15",12.7733,13.265,12.6258,12.8028,714000.0],["2025-10-16",12.8028,12.852,12.2718,12.4783,721400.0],["2025-10-17",12.3111,12.5275,12.1735,12.262,703800.0],["2025-10-20",12.3996,12.6061,12.3111,12.321,607900.0],["2025-10-21",12.3701,12.8028,12.2718,12.557,748800.0],["2025-10-22",12.4881,12.675,11.9473,12.0751,805500.0],["2025-10-23",12.1046,12.616,11.967,12.6061,738300.0],["2025-10-24",12.5078,12.7143,12.3505,12.3603,574200.0],["2025-10-27",12.5668,12.9011,12.3308,12.3308,462300.0],["2025-10-28",12.1636,12.5176,12.0161,12.2915,1328200.0],["2025-10-29",12.2521,12.2521,11.3377,11.6031,1106200.0],["2025-10-30",11.377,11.377,10.787,10.7968,1608800.0],["2025-10-31",10.6887,10.8853,10.3347,10.8558,1341800.0],["2025-11-03",10.8165,11.1607,10.4625,10.8263,6382700.0],["2025-11-04",10.728,10.8657,10.1577,10.2265,1488900.0],["2025-11-05",10.3445,11.5835,10.2167,11.1902,2074100.0],["2025-11-06",11.1508,11.2,10.7772,10.8558,1167000.0],["2025-11-07",10.846,11.1607,10.551,11.1115,1223200.0],["2025-11-10",11.2983,11.3868,10.846,10.9542,989800.0],["2025-11-11",10.9443,11.1803,10.7772,11.1017,689200.0],["2025-11-12",11.2295,11.6425,11.0623,11.1115,969700.0],["2025-11-13",11.0623,11.4458,10.669,10.7378,1619900.0],["2025-11-14",10.4625,10.5805,9.9905,10.138,845800.0],["2025-11-17",10.0888,10.2068,9.6168,9.7643,828900.0],["2025-11-18",9.5775,9.6562,9.3808,9.5087,1190900.0],["2025-11-19",9.5087,9.7545,9.43,9.548,659000.0],["2025-11-20",9.6168,9.7545,9.4497,9.4693,871600.0],["2025-11-21",9.5972,10.5215,9.489,10.374,1581900.0],["2025-11-24",10.3445,10.492,10.1282,10.4232,2056200.0],["2025-11-25",10.5903,11.5835,10.5903,11.4557,1165100.0],["2025-11-26",11.495,11.6818,11.4556,11.6031,720400.0],["2025-11-28",11.613,11.613,11.2885,11.5146,489100.0],["2025-12-01",11.377,12.3013,11.2492,12.2226,999700.0],["2025-12-02",12.3603,12.4291,12.0161,12.3898,922400.0],["2025-12-03",12.4881,13.3535,12.4193,13.1273,1309500.0],["2025-12-04",13.0978,13.4911,12.9208,13.2453,1297800.0],["2025-12-05",13.3633,13.5501,12.911,13.1076,1334900.0],["2025-12-08",13.1765,13.4911,12.911,13.265,1729100.0],["2025-12-09",11.2393,12.675,10.905,12.5275,2566100.0],["2025-12-10",12.1931,13.3141,12.1046,13.1568,1385400.0],["2025-12-11",13.0093,13.3043,12.4685,13.3043,1479500.0],["2025-12-12",13.3535,13.4616,12.8225,13.0781,1104900.0],["2025-12-15",13.3043,13.5403,12.9601,13.4125,917400.0],["2025-12-16",13.2945,13.6189,13.088,13.5894,852200.0],["2025-12-17",13.5894,13.5894,12.911,13.3436,1435000.0],["2025-12-18",13.5599,13.6288,12.9601,13.0781,965900.0],["2025-12-19",12.8913,13.0978,12.7438,12.9601,1719300.0],["2025-12-22",12.9995,13.1273,12.6455,13.0781,923400.0],["2025-12-23",12.9011,13.0683,12.5078,12.6553,641500.0],["2025-12-24",12.6651,13.029,12.4095,12.9306,303800.0],["2025-12-26",12.8911,13.2667,12.7922,13.1283,390300.0],["2025-12-29",12.9899,13.1086,12.7725,12.9207,659700.0],["2025-12-30",12.9109,12.9702,12.7131,12.8614,551900.0],["2025-12-31",12.812,12.8614,12.0112,12.031,643800.0],["2026-01-02",12.1595,12.3572,11.8036,12.1101,511100.0],["2026-01-05",11.8531,12.5154,11.8531,12.2386,966200.0],["2026-01-06",12.1892,12.9603,12.1101,12.9306,764400.0],["2026-01-07",12.9504,13.0493,12.5253,12.6538,587500.0],["2026-01-08",12.5747,14.196,12.5747,13.6819,853300.0],["2026-01-09",13.9291,14.3146,13.1382,13.7215,673300.0],["2026-01-12",13.3755,13.8895,12.9998,13.6325,658700.0],["2026-01-13",13.6424,14.0082,13.5435,13.8401,772100.0],["2026-01-14",13.6029,13.9884,13.3953,13.7017,515500.0],["2026-01-15",13.7314,13.8797,13.4348,13.6226,427900.0],["2026-01-16",13.4941,13.6325,13.2173,13.5732,402800.0],["2026-01-20",13.2074,13.3854,12.9306,13.3458,750600.0],["2026-01-21",13.5337,14.1367,13.4941,13.8797,465300.0],["2026-01-22",13.7413,14.0181,12.4858,12.4957,973200.0],["2026-01-23",12.4067,12.8614,12.2386,12.3968,667200.0],["2026-01-26",12.3869,12.5649,12.3474,12.5352,498400.0],["2026-01-27",12.3572,12.6242,12.1496,12.5352,496000.0],["2026-01-28",12.6538,12.6538,11.8926,12.1595,623100.0],["2026-01-29",12.1595,12.4858,12.12,12.1892,388400.0],["2026-01-30",12.2683,12.4264,11.8036,12.0804,597000.0],["2026-02-02",12.1398,12.5747,12.1002,12.5451,406500.0],["2026-02-03",12.5055,13.2074,12.5055,12.6934,538300.0],["2026-02-04",12.8515,13.4842,12.8515,13.2766,613600.0],["2026-02-05",13.2569,13.5435,12.2782,12.4363,708100.0],["2026-02-06",12.4759,12.901,12.4759,12.8318,447300.0],["2026-02-09",12.6934,12.7527,12.2584,12.3276,440300.0],["2026-02-10",12.2782,12.4067,11.9223,12.0112,443900.0],["2026-02-11",12.1398,12.3968,11.5565,11.8333,456500.0],["2026-02-12",11.9025,12.209,11.2599,11.4675,670500.0],["2026-02-13",11.6257,11.863,11.1611,11.6751,467000.0],["2026-02-17",11.8531,12.1496,11.4675,12.0607,563000.0],["2026-02-18",12.1299,12.6143,11.9816,12.3671,570700.0],["2026-02-19",12.288,12.4166,12.12,12.3177,307700.0],["2026-02-20",12.2188,13.1382,12.209,12.9306,633300.0],["2026-02-23",12.7527,12.7527,11.7246,12.2979,635700.0],["2026-02-24",12.2485,12.3375,11.9223,11.9816,351200.0],["2026-02-25",11.9717,11.9816,11.4478,11.7443,591900.0],["2026-02-26",11.863,12.1398,11.7542,11.9223,552000.0],["2026-02-27",11.6455,11.9025,11.339,11.7542,868000.0],["2026-03-02",11.3786,11.4181,10.8843,11.25,680400.0],["2026-03-03",10.6569,11.1018,10.4691,11.0919,612800.0],["2026-03-04",11.2896,11.4082,10.9238,11.3983,356900.0],["2026-03-05",11.2006,11.3786,10.8843,11.1512,404300.0],["2026-03-06",10.8744,10.9139,10.2713,10.4789,557400.0],["2026-03-09",9.9847,10.0341,9.2136,9.9748,851100.0],["2026-03-10",9.8463,10.39,9.8166,9.9748,666300.0],["2026-03-11",9.9847,9.9847,9.5991,9.7177,564400.0],["2026-03-12",9.5398,9.5695,9.2531,9.3025,889800.0],["2026-03-13",9.3421,9.3717,9.0158,9.1839,690100.0],["2026-03-16",9.3025,9.3025,8.9862,9.2333,698600.0],["2026-03-17",9.0356,9.3223,9.0158,9.1444,617500.0],["2026-03-18",8.9862,9.1444,8.6995,8.7588,872600.0],["2026-03-19",10.825,10.8942,9.4014,10.4295,1639100.0],["2026-03-20",10.3999,11.2599,10.3801,10.6075,2142300.0],["2026-03-23",10.9732,11.7839,10.8447,11.3884,1064800.0],["2026-03-24",11.2303,11.4379,11.082,11.3192,683700.0],["2026-03-25",11.4478,11.596,10.6964,10.8843,542100.0],["2026-03-26",10.735,10.9738,10.6057,10.8544,640700.0],["2026-03-27",10.7748,10.7748,10.2873,10.3868,647900.0],["2026-03-30",10.6256,10.6654,10.2674,10.3172,649600.0],["2026-03-31",10.546,10.6853,10.0983,10.4863,475500.0],["2026-04-01",10.4963,11.133,10.4565,11.0037,664800.0],["2026-04-02",10.6654,10.9141,10.2774,10.6853,501100.0],["2026-04-06",10.7151,11.0733,10.7151,11.0435,527900.0],["2026-04-07",10.9738,11.0435,10.536,10.7947,560500.0],["2026-04-08",11.3817,11.5906,10.8345,10.8942,589400.0],["2026-04-09",10.6853,12.4861,10.6156,12.4463,949400.0],["2026-04-10",12.4164,12.7547,12.1577,12.4562,678900.0],["2026-04-13",12.4463,13.1029,12.4463,12.8243,743700.0],["2026-04-14",12.8343,13.0631,12.695,12.8044,477100.0],["2026-04-15",12.8144,12.9139,12.6253,12.8741,311600.0],["2026-04-16",12.8741,13.1328,12.6651,12.7447,655800.0],["2026-04-17",13.1328,14.0083,13.1328,13.6402,681700.0],["2026-04-20",13.5805,14.1476,13.5805,14.058,515900.0],["2026-04-21",14.0879,14.5057,13.6998,13.7695,538000.0],["2026-04-22",13.859,14.1774,13.5805,14.1177,645500.0],["2026-04-23",14.1177,14.1774,13.4909,13.6501,555500.0],["2026-04-24",13.6799,13.6799,13.2024,13.471,454200.0],["2026-04-27",13.4113,13.4909,13.093,13.3516,440100.0],["2026-04-28",13.3914,13.6103,13.0333,13.3616,363500.0],["2026-04-29",13.2621,13.3715,12.8641,13.093,443400.0],["2026-04-30",12.9039,13.2322,12.7049,13.0333,629400.0],["2026-05-01",13.1328,13.4113,12.9039,13.3616,535700.0],["2026-05-04",13.2621,13.272,12.1378,12.6253,837500.0],["2026-05-05",12.7447,13.5307,12.7447,13.4511,680000.0],["2026-05-06",13.6899,14.1277,13.3914,13.4213,657200.0],["2026-05-07",13.2521,13.6402,12.9238,13.2024,702800.0],["2026-05-08",13.1924,13.5307,12.8542,13.4312,444400.0],["2026-05-11",13.3914,13.3914,11.8792,11.9986,813000.0],["2026-05-12",11.7299,11.7399,11.0932,11.3021,637800.0],["2026-05-13",11.0832,11.2126,10.6455,10.9738,662100.0],["2026-05-14",11.1827,11.3121,10.9838,11.0932,574700.0],["2026-05-15",10.934,11.1728,10.8644,11.0136,485900.0],["2026-05-18",10.7748,11.1628,10.5659,10.9141,603300.0],["2026-05-19",10.7251,11.2225,10.546,11.0037,511600.0],["2026-05-20",10.944,12.0782,10.6455,12.0782,1122900.0],["2026-05-21",11.9588,13.1328,11.7797,13.093,1053600.0],["2026-05-22",13.1526,13.8192,12.9139,13.4312,671600.0],["2026-05-26",13.8093,14.0083,13.5506,13.8889,573500.0],["2026-05-27",13.9187,14.9136,13.9187,14.4162,656400.0],["2026-05-28",14.4361,14.9435,14.2669,14.5953,493600.0],["2026-05-29",14.3565,14.7047,14.1675,14.4858,600400.0],["2026-06-01",14.3863,14.4858,13.8093,14.1177,642800.0],["2026-06-02",14.1177,14.4858,14.0481,14.3067,611900.0],["2026-06-03",14.068,14.2868,13.8491,14.0481,719800.0],["2026-06-04",14.7743,14.9634,13.0731,14.1376,1178900.0],["2026-06-05",14.1277,14.2271,12.108,12.307,1260700.0],["2026-06-08",12.6452,13.6302,12.4761,13.5606,936900.0],["2026-06-09",13.6302,14.5555,13.3218,13.6998,869100.0],["2026-06-10",13.5506,13.9486,13.2422,13.67,734200.0],["2026-06-11",13.81,14.73,13.59,14.73,724300.0],["2026-06-12",14.83,15.01,14.5,14.64,590900.0],["2026-06-15",14.62,14.89,13.99,14.06,752900.0],["2026-06-16",14.08,14.21,13.34,13.39,551900.0],["2026-06-17",13.54,13.75,12.45,12.49,571100.0],["2026-06-18",12.8,13.32,12.61,13.14,984000.0],["2026-06-22",13.13,13.58,12.6,12.67,594800.0],["2026-06-23",12.62,12.85,12.19,12.27,531000.0],["2026-06-24",12.48,13.0,12.47,12.97,528000.0],["2026-06-25",12.93,13.19,12.29,12.47,325200.0],["2026-06-26",12.28,13.49,12.28,13.49,1675600.0],["2026-06-29",13.23,13.26,12.57,12.76,724800.0],["2026-06-30",12.57,12.64,12.1,12.37,490700.0],["2026-07-01",12.27,12.7,12.13,12.39,513400.0],["2026-07-02",12.4,12.61,11.66,11.71,466800.0],["2026-07-06",11.65,11.82,11.4,11.79,559313.593979],["2026-07-07",11.9,12.0599,11.72,11.94,380104.38513],["2026-07-08",11.77,11.77,11.13,11.51,425098.180542],["2026-07-09",11.54,11.76,11.36,11.48,520325.188096],["2026-07-10",11.67,11.93,11.655,11.81,295833.769958],["2026-07-13",11.63,12.22,11.63,11.84,393308.753512],["2026-07-14",11.97,11.97,11.27,11.31,469649.201734],["2026-07-15",11.4,12.01,11.285,11.72,543004.295544],["2026-07-16",11.81,12.45,11.81,12.36,559702.337937],["2026-07-17",12.12,12.59,11.78,11.85,433308.577186],["2026-07-20",12.06,12.27,11.695,11.86,340609.853056],["2026-07-21",11.72,11.87,11.5257,11.8,366631.625719],["2026-07-22",12.09,12.615,12.03,12.56,453990.409377],["2026-07-23",12.03,12.15,11.57,11.68,464339.41679],["2026-07-24",11.66,12.015,11.45,11.78,294808.976312],["2026-07-27",12.1,12.54,12.1,12.51,360134.026727],["2026-07-28",12.56,13.39,12.55,13.3,548129.984959],["2026-07-29",13.04,13.22,12.6,12.86,598247.283105],["2026-07-30",12.83,13.11,12.66,13.02,473542.113099],["2026-07-31",12.99,13.065,12.56,12.84,454000.861347],["2026-08-03",13.24,14.115,13.24,14,648529.427645],["2026-08-04",13.95,14.61,13.95,14.25,696232.736497],["2026-08-05",14.4,14.81,14.185,14.32,623676.145423],["2026-08-06",14.12,14.735,13.995,14.46,888829.8261],["2026-08-07",14.35,14.54,13.98,14.5,431727.780719],["2026-08-10",14.59,14.85,14.405,14.74,59026.441582],["2026-08-11",14.28,14.52,14.13,14.15,409419.010229],["2026-08-12",14.1,14.1,13.53,13.55,477543.341788],["2026-08-13",13.7,13.88,13.37,13.73,365379.561388],["2026-08-14",13.54,13.7522,13.185,13.37,285447.937517]]}