{"t":"MGEE","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6377,0.664,0.6377,0.6377,3375.0],["1980-03-18",0.6377,0.664,0.6377,0.6377,7425.0],["1980-03-19",0.6443,0.6706,0.6443,0.6443,9788.0],["1980-03-20",0.6443,0.6706,0.6443,0.6443,4050.0],["1980-03-21",0.6443,0.6706,0.6443,0.6443,4725.0],["1980-03-24",0.6443,0.664,0.6377,0.6377,7088.0],["1980-03-25",0.6377,0.664,0.6377,0.6377,8438.0],["1980-03-26",0.6443,0.6706,0.6443,0.6443,7763.0],["1980-03-27",0.6377,0.6377,0.6114,0.6114,27675.0],["1980-03-28",0.618,0.6443,0.618,0.618,5738.0],["1980-03-31",0.6245,0.6508,0.6245,0.6245,9450.0],["1980-04-01",0.6311,0.6574,0.6311,0.6311,8775.0],["1980-04-02",0.6377,0.664,0.6377,0.6377,10463.0],["1980-04-03",0.6443,0.6706,0.6443,0.6443,12488.0],["1980-04-07",0.6508,0.6771,0.6508,0.6508,14513.0],["1980-04-08",0.6508,0.6771,0.6508,0.6508,11138.0],["1980-04-09",0.6574,0.6837,0.6574,0.6574,15863.0],["1980-04-10",0.6837,0.71,0.6837,0.6837,24638.0],["1980-04-11",0.71,0.7363,0.71,0.71,27675.0],["1980-04-14",0.71,0.7363,0.71,0.71,13838.0],["1980-04-15",0.71,0.7363,0.71,0.71,14513.0],["1980-04-16",0.7231,0.7494,0.7231,0.7231,27000.0],["1980-04-17",0.7297,0.756,0.7297,0.7297,24638.0],["1980-04-18",0.7429,0.7692,0.7429,0.7429,40163.0],["1980-04-21",0.7429,0.7692,0.7429,0.7429,10800.0],["1980-04-22",0.7626,0.7889,0.7626,0.7626,38138.0],["1980-04-23",0.7757,0.802,0.7757,0.7757,43200.0],["1980-04-24",0.7757,0.802,0.7757,0.7757,6075.0],["1980-04-25",0.7757,0.802,0.7757,0.7757,16875.0],["1980-04-28",0.7757,0.802,0.7757,0.7757,3375.0],["1980-04-29",0.7757,0.802,0.7757,0.7757,12825.0],["1980-04-30",0.7757,0.802,0.7757,0.7757,17888.0],["1980-05-01",0.7823,0.8086,0.7823,0.7823,14175.0],["1980-05-02",0.7889,0.8152,0.7889,0.7889,11813.0],["1980-05-05",0.7889,0.8152,0.7889,0.7889,8100.0],["1980-05-06",0.802,0.8283,0.802,0.802,18225.0],["1980-05-07",0.8086,0.8349,0.8086,0.8086,11813.0],["1980-05-08",0.8086,0.8283,0.802,0.802,24300.0],["1980-05-09",0.802,0.8283,0.802,0.802,8438.0],["1980-05-12",0.802,0.8283,0.802,0.802,11813.0],["1980-05-13",0.802,0.8283,0.802,0.802,7425.0],["1980-05-14",0.802,0.8283,0.802,0.802,6413.0],["1980-05-15",0.802,0.8086,0.7823,0.7823,39488.0],["1980-05-16",0.7889,0.8152,0.7889,0.7889,20250.0],["1980-05-19",0.7889,0.8152,0.7889,0.7889,9113.0],["1980-05-20",0.7889,0.8152,0.7889,0.7889,6075.0],["1980-05-21",0.7889,0.8086,0.7823,0.7823,8438.0],["1980-05-22",0.7823,0.8086,0.7823,0.7823,8438.0],["1980-05-23",0.7889,0.8152,0.7889,0.7889,20250.0],["1980-05-27",0.7889,0.8086,0.7823,0.7823,10800.0],["1980-05-28",0.7823,0.802,0.7757,0.7757,13500.0],["1980-05-29",0.7757,0.802,0.7757,0.7757,7763.0],["1980-05-30",0.7757,0.802,0.7757,0.7757,9450.0],["1980-06-02",0.7823,0.8086,0.7823,0.7823,19238.0],["1980-06-03",0.7889,0.8152,0.7889,0.7889,16875.0],["1980-06-04",0.7955,0.8218,0.7955,0.7955,11475.0],["1980-06-05",0.7955,0.8218,0.7955,0.7955,10800.0],["1980-06-06",0.7955,0.8218,0.7955,0.7955,1688.0],["1980-06-09",0.7955,0.8218,0.7955,0.7955,15863.0],["1980-06-10",0.7955,0.8218,0.7955,0.7955,5400.0],["1980-06-11",0.7955,0.8218,0.7955,0.7955,17550.0],["1980-06-12",0.7955,0.8218,0.7955,0.7955,52650.0],["1980-06-13",0.802,0.8283,0.802,0.802,15188.0],["1980-06-16",0.802,0.8283,0.802,0.802,15525.0],["1980-06-17",0.8086,0.8349,0.8086,0.8086,20925.0],["1980-06-18",0.8152,0.8415,0.8152,0.8152,22950.0],["1980-06-19",0.8152,0.8415,0.8152,0.8152,7763.0],["1980-06-20",0.8152,0.8415,0.8152,0.8152,11813.0],["1980-06-23",0.8152,0.8415,0.8152,0.8152,9788.0],["1980-06-24",0.8152,0.8415,0.8152,0.8152,15525.0],["1980-06-25",0.8218,0.8481,0.8218,0.8218,12825.0],["1980-06-26",0.8218,0.8415,0.8152,0.8152,21600.0],["1980-06-27",0.8152,0.8415,0.8152,0.8152,10800.0],["1980-06-30",0.8152,0.8283,0.802,0.802,16200.0],["1980-07-01",0.802,0.8283,0.802,0.802,8438.0],["1980-07-02",0.802,0.8283,0.802,0.802,19575.0],["1980-07-03",0.802,0.8283,0.802,0.802,8100.0],["1980-07-07",0.8152,0.8218,0.8152,0.8152,8100.0],["1980-07-08",0.8152,0.8218,0.8086,0.8086,9788.0],["1980-07-09",0.8086,0.8152,0.8086,0.8086,6075.0],["1980-07-10",0.8086,0.8152,0.8086,0.8086,6413.0],["1980-07-11",0.8086,0.8152,0.8086,0.8086,9788.0],["1980-07-14",0.8086,0.8152,0.8086,0.8086,12488.0],["1980-07-15",0.8086,0.8152,0.8086,0.8086,20925.0],["1980-07-16",0.8086,0.8152,0.8086,0.8086,9450.0],["1980-07-17",0.8086,0.8152,0.8086,0.8086,4050.0],["1980-07-18",0.8086,0.8152,0.8086,0.8086,25313.0],["1980-07-21",0.8086,0.8152,0.802,0.802,12488.0],["1980-07-22",0.802,0.8086,0.7955,0.7955,10125.0],["1980-07-23",0.7955,0.8086,0.7955,0.7955,4388.0],["1980-07-24",0.7955,0.802,0.7955,0.7955,7425.0],["1980-07-25",0.7955,0.7955,0.7823,0.7823,19913.0],["1980-07-28",0.7823,0.7955,0.7823,0.7823,15188.0],["1980-07-29",0.7823,0.7889,0.7692,0.7692,17888.0],["1980-07-30",0.7692,0.7889,0.7692,0.7692,338.0],["1980-07-31",0.7692,0.7692,0.756,0.756,31050.0],["1980-08-01",0.756,0.756,0.7363,0.7363,29700.0],["1980-08-04",0.7363,0.7494,0.7297,0.7297,7425.0],["1980-08-05",0.7297,0.7494,0.7297,0.7297,7763.0],["1980-08-06",0.7363,0.7494,0.7363,0.7363,11813.0],["1980-08-07",0.7494,0.7626,0.7494,0.7494,17550.0],["1980-08-08",0.756,0.7626,0.756,0.756,19913.0],["1980-08-11",0.756,0.7692,0.756,0.756,13163.0],["1980-08-12",0.756,0.7692,0.756,0.756,15863.0],["1980-08-13",0.756,0.7692,0.756,0.756,9450.0],["1980-08-14",0.756,0.7692,0.756,0.756,1688.0],["1980-08-15",0.756,0.7692,0.756,0.756,3713.0],["1980-08-18",0.756,0.7692,0.756,0.756,25313.0],["1980-08-19",0.756,0.7626,0.756,0.756,23288.0],["1980-08-20",0.756,0.756,0.7429,0.7429,13500.0],["1980-08-21",0.7429,0.756,0.7429,0.7429,12488.0],["1980-08-22",0.7429,0.756,0.7429,0.7429,3038.0],["1980-08-25",0.7429,0.756,0.7429,0.7429,16875.0],["1980-08-26",0.7429,0.7429,0.7297,0.7297,22275.0],["1980-08-27",0.7297,0.7429,0.7297,0.7297,8100.0],["1980-08-28",0.7297,0.7363,0.7231,0.7231,15863.0],["1980-08-29",0.7231,0.7297,0.7166,0.7166,14513.0],["1980-09-02",0.7166,0.7297,0.7166,0.7166,8100.0],["1980-09-03",0.7363,0.7494,0.7363,0.7363,25650.0],["1980-09-04",0.7363,0.7363,0.7297,0.7297,24975.0],["1980-09-05",0.7297,0.7297,0.7231,0.7231,32063.0],["1980-09-08",0.7231,0.7297,0.7166,0.7166,12825.0],["1980-09-09",0.7166,0.7297,0.7166,0.7166,28350.0],["1980-09-10",0.7166,0.7231,0.71,0.71,7088.0],["1980-09-11",0.7166,0.7297,0.7166,0.7166,11138.0],["1980-09-12",0.7231,0.7363,0.7231,0.7231,8100.0],["1980-09-15",0.7231,0.7363,0.7231,0.7231,6075.0],["1980-09-16",0.7231,0.7363,0.7231,0.7231,14175.0],["1980-09-17",0.7231,0.7363,0.7231,0.7231,9450.0],["1980-09-18",0.7297,0.7429,0.7297,0.7297,21600.0],["1980-09-19",0.7297,0.7363,0.7297,0.7297,8100.0],["1980-09-22",0.7297,0.7297,0.7231,0.7231,24975.0],["1980-09-23",0.7231,0.7297,0.7166,0.7166,4050.0],["1980-09-24",0.7166,0.7297,0.7166,0.7166,4388.0],["1980-09-25",0.7166,0.7297,0.7166,0.7166,7763.0],["1980-09-26",0.7166,0.7297,0.7166,0.7166,10800.0],["1980-09-29",0.7166,0.7231,0.71,0.71,20925.0],["1980-09-30",0.71,0.7231,0.71,0.71,14513.0],["1980-10-01",0.71,0.7231,0.71,0.71,11138.0],["1980-10-02",0.71,0.7231,0.71,0.71,11138.0],["1980-10-03",0.71,0.7231,0.71,0.71,7425.0],["1980-10-06",0.7297,0.7429,0.7297,0.7297,22613.0],["1980-10-07",0.756,0.7757,0.756,0.756,24300.0],["1980-10-08",0.756,0.7692,0.756,0.756,6075.0],["1980-10-09",0.756,0.7757,0.756,0.756,3038.0],["1980-10-10",0.756,0.7757,0.756,0.756,8100.0],["1980-10-13",0.756,0.7757,0.756,0.756,3038.0],["1980-10-14",0.756,0.7757,0.756,0.756,4050.0],["1980-10-15",0.7626,0.7757,0.7626,0.7626,8438.0],["1980-10-16",0.7626,0.7757,0.7626,0.7626,9113.0],["1980-10-17",0.7626,0.7626,0.756,0.756,14850.0],["1980-10-20",0.756,0.7626,0.7494,0.7494,7425.0],["1980-10-21",0.7494,0.756,0.7363,0.7363,6413.0],["1980-10-22",0.7429,0.7494,0.7429,0.7429,13500.0],["1980-10-23",0.7363,0.7363,0.7297,0.7297,11138.0],["1980-10-24",0.7297,0.7363,0.7231,0.7231,13838.0],["1980-10-27",0.7231,0.7363,0.7166,0.7166,1013.0],["1980-10-28",0.7166,0.7297,0.71,0.71,12488.0],["1980-10-29",0.71,0.7231,0.71,0.71,4388.0],["1980-10-30",0.71,0.7231,0.71,0.71,6075.0],["1980-10-31",0.71,0.7231,0.71,0.71,8775.0],["1980-11-03",0.71,0.7231,0.71,0.71,9450.0],["1980-11-05",0.71,0.7231,0.71,0.71,15863.0],["1980-11-06",0.71,0.7166,0.71,0.71,7088.0],["1980-11-07",0.71,0.71,0.7034,0.7034,19575.0],["1980-11-10",0.7034,0.71,0.7034,0.7034,24638.0],["1980-11-11",0.7034,0.71,0.6968,0.6968,9450.0],["1980-11-12",0.7034,0.7166,0.7034,0.7034,22613.0],["1980-11-13",0.71,0.7231,0.71,0.71,17550.0],["1980-11-14",0.7166,0.7231,0.7166,0.7166,3713.0],["1980-11-17",0.7166,0.7231,0.7166,0.7166,10800.0],["1980-11-18",0.7166,0.7231,0.71,0.71,5063.0],["1980-11-19",0.71,0.7166,0.71,0.71,26663.0],["1980-11-20",0.71,0.71,0.7034,0.7034,23625.0],["1980-11-21",0.6771,0.6771,0.664,0.664,43875.0],["1980-11-24",0.664,0.664,0.6508,0.6508,18225.0],["1980-11-25",0.6508,0.664,0.6508,0.6508,14175.0],["1980-11-26",0.6508,0.664,0.6508,0.6508,13500.0],["1980-11-28",0.6508,0.664,0.6508,0.6508,24638.0],["1980-12-01",0.6574,0.664,0.6574,0.6574,22275.0],["1980-12-02",0.6574,0.664,0.6508,0.6508,29700.0],["1980-12-03",0.6574,0.664,0.6574,0.6574,27338.0],["1980-12-04",0.6574,0.6574,0.6508,0.6508,9113.0],["1980-12-05",0.6574,0.664,0.6574,0.6574,34425.0],["1980-12-08",0.6574,0.6574,0.6508,0.6508,18225.0],["1980-12-09",0.6508,0.6574,0.6508,0.6508,37800.0],["1980-12-10",0.6508,0.6508,0.6443,0.6443,8100.0],["1980-12-11",0.6377,0.6377,0.6245,0.6245,17550.0],["1980-12-12",0.6245,0.6377,0.6245,0.6245,13500.0],["1980-12-15",0.6245,0.6311,0.6245,0.6245,15525.0],["1980-12-16",0.6311,0.6377,0.6311,0.6311,29700.0],["1980-12-17",0.6443,0.6574,0.6443,0.6443,33750.0],["1980-12-18",0.664,0.6706,0.664,0.664,40500.0],["1980-12-19",0.7166,0.7231,0.7166,0.7166,58388.0],["1980-12-22",0.7231,0.7429,0.7231,0.7231,61088.0],["1980-12-23",0.7297,0.7363,0.7297,0.7297,34763.0],["1980-12-24",0.7297,0.7363,0.7166,0.7166,19575.0],["1980-12-26",0.7166,0.7297,0.7166,0.7166,4388.0],["1980-12-29",0.7231,0.7363,0.7231,0.7231,18900.0],["1980-12-30",0.7231,0.7363,0.7231,0.7231,10800.0],["1980-12-31",0.7231,0.7363,0.7231,0.7231,14175.0],["1981-01-02",0.7231,0.7363,0.7231,0.7231,9450.0],["1981-01-05",0.7231,0.7363,0.7231,0.7231,12150.0],["1981-01-06",0.7297,0.7429,0.7297,0.7297,15525.0],["1981-01-07",0.7166,0.7166,0.71,0.71,47925.0],["1981-01-08",0.7166,0.7231,0.7166,0.7166,7763.0],["1981-01-09",0.7166,0.7297,0.7166,0.7166,14175.0],["1981-01-12",0.7166,0.7297,0.7166,0.7166,6750.0],["1981-01-13",0.7231,0.7297,0.7231,0.7231,11475.0],["1981-01-14",0.7297,0.7429,0.7297,0.7297,16538.0],["1981-01-15",0.7363,0.7494,0.7363,0.7363,8100.0],["1981-01-16",0.7363,0.7494,0.7363,0.7363,1688.0],["1981-01-19",0.7363,0.7494,0.7363,0.7363,19913.0],["1981-01-20",0.7363,0.7429,0.7297,0.7297,48600.0],["1981-01-21",0.7297,0.7429,0.7297,0.7297,22613.0],["1981-01-22",0.7297,0.7363,0.7231,0.7231,5400.0],["1981-01-23",0.7231,0.7297,0.7231,0.7231,4388.0],["1981-01-26",0.7231,0.7363,0.7231,0.7231,16200.0],["1981-01-27",0.7231,0.7363,0.7166,0.7166,8438.0],["1981-01-28",0.7166,0.7363,0.7166,0.7166,10463.0],["1981-01-29",0.7166,0.7231,0.7166,0.7166,15525.0],["1981-01-30",0.7166,0.7166,0.71,0.71,24975.0],["1981-02-02",0.71,0.7231,0.71,0.71,10463.0],["1981-02-03",0.71,0.7231,0.71,0.71,5063.0],["1981-02-04",0.71,0.7231,0.71,0.71,10463.0],["1981-02-05",0.71,0.7231,0.71,0.71,6750.0],["1981-02-06",0.7231,0.7363,0.7231,0.7231,14513.0],["1981-02-09",0.7231,0.7363,0.7231,0.7231,7763.0],["1981-02-10",0.7231,0.7363,0.7231,0.7231,14513.0],["1981-02-11",0.7231,0.7297,0.7231,0.7231,12488.0],["1981-02-12",0.7231,0.7363,0.7231,0.7231,18225.0],["1981-02-13",0.7231,0.7363,0.7231,0.7231,8438.0],["1981-02-17",0.7231,0.7297,0.7166,0.7166,6750.0],["1981-02-18",0.7166,0.7297,0.7166,0.7166,7763.0],["1981-02-19",0.7166,0.7231,0.71,0.71,15188.0],["1981-02-20",0.71,0.7231,0.71,0.71,10800.0],["1981-02-23",0.71,0.71,0.6968,0.6968,13163.0],["1981-02-24",0.6968,0.71,0.6968,0.6968,5738.0],["1981-02-25",0.6968,0.71,0.6968,0.6968,1350.0],["1981-02-26",0.7034,0.71,0.7034,0.7034,20925.0],["1981-02-27",0.7034,0.7034,0.6903,0.6903,23288.0],["1981-03-02",0.6903,0.7034,0.6903,0.6903,7088.0],["1981-03-03",0.6968,0.7034,0.6968,0.6968,10800.0],["1981-03-04",0.6968,0.6968,0.6837,0.6837,8775.0],["1981-03-05",0.6837,0.6968,0.6837,0.6837,5063.0],["1981-03-06",0.6837,0.6903,0.6771,0.6771,9788.0],["1981-03-09",0.6771,0.6903,0.6771,0.6771,5738.0],["1981-03-10",0.6771,0.6903,0.6771,0.6771,8100.0],["1981-03-11",0.6771,0.6903,0.6771,0.6771,8100.0],["1981-03-12",0.6771,0.6771,0.664,0.664,32400.0],["1981-03-13",0.664,0.6771,0.664,0.664,13500.0],["1981-03-16",0.6706,0.6837,0.6706,0.6706,18225.0],["1981-03-17",0.6903,0.71,0.6903,0.6903,12488.0],["1981-03-18",0.7034,0.7166,0.7034,0.7034,6075.0],["1981-03-19",0.7166,0.7297,0.7166,0.7166,23963.0],["1981-03-20",0.7297,0.7494,0.7297,0.7297,29363.0],["1981-03-23",0.7297,0.7494,0.7297,0.7297,5063.0],["1981-03-24",0.7297,0.7429,0.7297,0.7297,1688.0],["1981-03-25",0.7297,0.7429,0.7297,0.7297,9450.0],["1981-03-26",0.7297,0.7363,0.7297,0.7297,7425.0],["1981-03-27",0.7297,0.7363,0.7231,0.7231,8100.0],["1981-03-30",0.7231,0.7363,0.7231,0.7231,8775.0],["1981-03-31",0.7231,0.7363,0.7231,0.7231,10463.0],["1981-04-01",0.7231,0.7363,0.7231,0.7231,2700.0],["1981-04-02",0.7231,0.7363,0.7231,0.7231,6413.0],["1981-04-03",0.7231,0.7297,0.7166,0.7166,30713.0],["1981-04-06",0.7166,0.7297,0.7166,0.7166,5063.0],["1981-04-07",0.7166,0.7231,0.7034,0.7034,4725.0],["1981-04-08",0.7034,0.71,0.6968,0.6968,12488.0],["1981-04-09",0.6968,0.7034,0.6903,0.6903,7088.0],["1981-04-10",0.6903,0.6903,0.6771,0.6771,13500.0],["1981-04-13",0.6771,0.6903,0.6771,0.6771,11475.0],["1981-04-14",0.6771,0.6903,0.6706,0.6706,9450.0],["1981-04-15",0.6706,0.6837,0.6706,0.6706,9450.0],["1981-04-16",0.6706,0.6837,0.6706,0.6706,3038.0],["1981-04-20",0.6706,0.6837,0.6706,0.6706,9788.0],["1981-04-21",0.6706,0.6837,0.6706,0.6706,3038.0],["1981-04-22",0.6706,0.6837,0.6706,0.6706,8775.0],["1981-04-23",0.6706,0.6837,0.6706,0.6706,5400.0],["1981-04-24",0.6706,0.6837,0.6706,0.6706,6413.0],["1981-04-27",0.6771,0.6837,0.6771,0.6771,4388.0],["1981-04-28",0.6771,0.6837,0.6771,0.6771,4388.0],["1981-04-29",0.6771,0.6771,0.6574,0.6574,18225.0],["1981-04-30",0.6574,0.6771,0.6574,0.6574,8775.0],["1981-05-01",0.6574,0.6706,0.6508,0.6508,15525.0],["1981-05-04",0.6508,0.6508,0.6443,0.6443,12150.0],["1981-05-05",0.6443,0.6443,0.6311,0.6311,14850.0],["1981-05-06",0.6377,0.6508,0.6377,0.6377,10125.0],["1981-05-07",0.6377,0.6508,0.6377,0.6377,12825.0],["1981-05-08",0.6443,0.6574,0.6443,0.6443,18225.0],["1981-05-11",0.6443,0.6574,0.6443,0.6443,14175.0],["1981-05-12",0.6443,0.6574,0.6443,0.6443,12488.0],["1981-05-13",0.664,0.6771,0.664,0.664,31050.0],["1981-05-14",0.664,0.6706,0.664,0.664,8438.0],["1981-05-15",0.664,0.6706,0.664,0.664,13838.0],["1981-05-18",0.6706,0.6837,0.6706,0.6706,17888.0],["1981-05-19",0.6706,0.6837,0.6706,0.6706,6075.0],["1981-05-20",0.6771,0.6837,0.6771,0.6771,61088.0],["1981-05-21",0.6771,0.6903,0.6771,0.6771,8438.0],["1981-05-22",0.6771,0.6837,0.6771,0.6771,6413.0],["1981-05-26",0.6771,0.6771,0.664,0.664,17550.0],["1981-05-27",0.6706,0.6771,0.6706,0.6706,20588.0],["1981-05-28",0.6706,0.6837,0.6706,0.6706,22613.0],["1981-05-29",0.6706,0.6771,0.6706,0.6706,20250.0],["1981-06-01",0.6771,0.6903,0.6771,0.6771,33750.0],["1981-06-02",0.6837,0.6968,0.6837,0.6837,17550.0],["1981-06-03",0.6837,0.7034,0.6837,0.6837,9450.0],["1981-06-04",0.6903,0.7034,0.6903,0.6903,16538.0],["1981-06-05",0.6903,0.71,0.6903,0.6903,13838.0],["1981-06-08",0.7034,0.7166,0.7034,0.7034,20250.0],["1981-06-09",0.7034,0.7166,0.7034,0.7034,8100.0],["1981-06-10",0.7034,0.7166,0.7034,0.7034,13163.0],["1981-06-11",0.7034,0.7166,0.7034,0.7034,22613.0],["1981-06-12",0.71,0.7166,0.71,0.71,98888.0],["1981-06-15",0.7297,0.7494,0.7297,0.7297,67838.0],["1981-06-16",0.7363,0.7429,0.7363,0.7363,202500.0],["1981-06-17",0.7363,0.7429,0.7297,0.7297,21263.0],["1981-06-18",0.7297,0.7363,0.7297,0.7297,8100.0],["1981-06-19",0.7297,0.7429,0.7231,0.7231,5063.0],["1981-06-22",0.7231,0.7363,0.7231,0.7231,9450.0],["1981-06-23",0.7231,0.7363,0.7231,0.7231,3038.0],["1981-06-24",0.7231,0.7363,0.7231,0.7231,4050.0],["1981-06-25",0.7297,0.7494,0.7297,0.7297,77963.0],["1981-06-26",0.7494,0.7692,0.7494,0.7494,64125.0],["1981-06-29",0.7494,0.7626,0.7494,0.7494,3038.0],["1981-06-30",0.7494,0.7494,0.7363,0.7363,18900.0],["1981-07-01",0.7363,0.7429,0.7297,0.7297,3375.0],["1981-07-02",0.7297,0.7494,0.7297,0.7297,14513.0],["1981-07-06",0.7297,0.7429,0.7297,0.7297,14175.0],["1981-07-07",0.7297,0.7429,0.7297,0.7297,6413.0],["1981-07-08",0.7297,0.7429,0.7297,0.7297,8775.0],["1981-07-09",0.7297,0.7363,0.7297,0.7297,12488.0],["1981-07-10",0.7297,0.7363,0.7231,0.7231,16200.0],["1981-07-13",0.7231,0.7429,0.7231,0.7231,5400.0],["1981-07-14",0.7231,0.7429,0.7231,0.7231,8438.0],["1981-07-15",0.7297,0.7363,0.7297,0.7297,8775.0],["1981-07-16",0.7297,0.7429,0.7231,0.7231,30038.0],["1981-07-17",0.7231,0.7363,0.7231,0.7231,8100.0],["1981-07-20",0.7231,0.7363,0.7231,0.7231,5063.0],["1981-07-21",0.7231,0.7297,0.7231,0.7231,11138.0],["1981-07-22",0.7231,0.7297,0.7231,0.7231,9450.0],["1981-07-23",0.7231,0.7297,0.7231,0.7231,9113.0],["1981-07-24",0.7231,0.7297,0.7231,0.7231,14513.0],["1981-07-27",0.7231,0.7297,0.7231,0.7231,7763.0],["1981-07-28",0.7231,0.7363,0.7231,0.7231,5738.0],["1981-07-29",0.7231,0.7363,0.7231,0.7231,13163.0],["1981-07-30",0.7297,0.7429,0.7297,0.7297,12825.0],["1981-07-31",0.7363,0.7494,0.7363,0.7363,25988.0],["1981-08-03",0.7363,0.7429,0.7231,0.7231,27675.0],["1981-08-04",0.7231,0.7363,0.7231,0.7231,14513.0],["1981-08-05",0.7231,0.7363,0.7231,0.7231,41513.0],["1981-08-06",0.7429,0.756,0.7429,0.7429,42188.0],["1981-08-07",0.7429,0.756,0.7429,0.7429,6750.0],["1981-08-10",0.7429,0.7429,0.7429,0.7429,0.0],["1981-08-11",0.7494,0.7626,0.7494,0.7494,8775.0],["1981-08-12",0.7494,0.7626,0.7494,0.7494,17213.0],["1981-08-13",0.7626,0.7757,0.7626,0.7626,20925.0],["1981-08-14",0.7626,0.7692,0.756,0.756,15525.0],["1981-08-17",0.756,0.7692,0.756,0.756,20588.0],["1981-08-18",0.756,0.756,0.7494,0.7494,22275.0],["1981-08-19",0.7494,0.7626,0.7494,0.7494,17213.0],["1981-08-20",0.7494,0.7692,0.7494,0.7494,17888.0],["1981-08-21",0.7692,0.7889,0.7692,0.7692,34088.0],["1981-08-24",0.7692,0.7692,0.756,0.756,25988.0],["1981-08-25",0.756,0.7626,0.7494,0.7494,46575.0],["1981-08-26",0.7494,0.756,0.7429,0.7429,22613.0],["1981-08-27",0.7429,0.7429,0.7363,0.7363,8438.0],["1981-08-28",0.7429,0.756,0.7429,0.7429,16200.0],["1981-08-31",0.7494,0.756,0.7494,0.7494,22275.0],["1981-09-01",0.7494,0.756,0.7494,0.7494,17550.0],["1981-09-02",0.7494,0.756,0.7494,0.7494,35775.0],["1981-09-03",0.7494,0.756,0.7494,0.7494,17888.0],["1981-09-04",0.7494,0.7494,0.7363,0.7363,38475.0],["1981-09-08",0.7429,0.756,0.7429,0.7429,28350.0],["1981-09-09",0.7429,0.756,0.7429,0.7429,3038.0],["1981-09-10",0.7494,0.7692,0.7494,0.7494,15863.0],["1981-09-11",0.756,0.7692,0.756,0.756,14850.0],["1981-09-14",0.756,0.7692,0.756,0.756,2700.0],["1981-09-15",0.7626,0.7757,0.7626,0.7626,6750.0],["1981-09-16",0.7626,0.7757,0.7626,0.7626,17550.0],["1981-09-17",0.7626,0.7757,0.756,0.756,15863.0],["1981-09-18",0.7626,0.7757,0.7626,0.7626,13838.0],["1981-09-21",0.7692,0.7889,0.7692,0.7692,10125.0],["1981-09-22",0.7757,0.7889,0.7757,0.7757,13838.0],["1981-09-23",0.7757,0.7889,0.7757,0.7757,16200.0],["1981-09-24",0.7823,0.7889,0.7823,0.7823,23625.0],["1981-09-25",0.7823,0.7889,0.7757,0.7757,11813.0],["1981-09-28",0.7757,0.7889,0.7757,0.7757,16200.0],["1981-09-29",0.7823,0.7955,0.7823,0.7823,17550.0],["1981-09-30",0.7823,0.7889,0.7823,0.7823,8775.0],["1981-10-01",0.7823,0.7955,0.7757,0.7757,17888.0],["1981-10-02",0.7955,0.8086,0.7955,0.7955,31050.0],["1981-10-05",0.7955,0.802,0.7955,0.7955,14850.0],["1981-10-06",0.7955,0.8086,0.7955,0.7955,7763.0],["1981-10-07",0.7955,0.8086,0.7955,0.7955,26325.0],["1981-10-08",0.7955,0.8152,0.7955,0.7955,22950.0],["1981-10-09",0.802,0.8218,0.802,0.802,12488.0],["1981-10-12",0.8152,0.8349,0.8152,0.8152,31050.0],["1981-10-13",0.8283,0.8415,0.8283,0.8283,56025.0],["1981-10-14",0.8283,0.8349,0.8218,0.8218,30038.0],["1981-10-15",0.8218,0.8349,0.8218,0.8218,6413.0],["1981-10-16",0.8283,0.8415,0.8283,0.8283,31725.0],["1981-10-19",0.8283,0.8283,0.8152,0.8152,31050.0],["1981-10-20",0.8152,0.8283,0.8152,0.8152,26663.0],["1981-10-21",0.8152,0.8283,0.8152,0.8152,10800.0],["1981-10-22",0.8086,0.8086,0.7955,0.7955,27338.0],["1981-10-23",0.7889,0.7889,0.7692,0.7692,25650.0],["1981-10-26",0.756,0.756,0.7429,0.7429,35438.0],["1981-10-27",0.7494,0.7626,0.7494,0.7494,13838.0],["1981-10-28",0.7626,0.7757,0.7626,0.7626,13838.0],["1981-10-29",0.7626,0.7626,0.756,0.756,49950.0],["1981-10-30",0.756,0.7626,0.756,0.756,51300.0],["1981-11-02",0.756,0.7692,0.756,0.756,5738.0],["1981-11-03",0.756,0.7692,0.756,0.756,9450.0],["1981-11-04",0.756,0.7692,0.756,0.756,9788.0],["1981-11-05",0.7626,0.7757,0.7626,0.7626,13163.0],["1981-11-06",0.7626,0.7757,0.7626,0.7626,4050.0],["1981-11-09",0.7626,0.7757,0.7626,0.7626,8438.0],["1981-11-10",0.7757,0.7889,0.7757,0.7757,25650.0],["1981-11-11",0.7889,0.7955,0.7889,0.7889,20925.0],["1981-11-12",0.802,0.8086,0.802,0.802,49950.0],["1981-11-13",0.802,0.8152,0.802,0.802,57713.0],["1981-11-16",0.8086,0.8218,0.8086,0.8086,33750.0],["1981-11-17",0.8086,0.8218,0.8086,0.8086,19575.0],["1981-11-18",0.8218,0.8283,0.8218,0.8218,40163.0],["1981-11-19",0.8218,0.8283,0.8152,0.8152,14175.0],["1981-11-20",0.8152,0.8283,0.8152,0.8152,14175.0],["1981-11-23",0.8152,0.8283,0.8152,0.8152,16538.0],["1981-11-24",0.8086,0.8086,0.802,0.802,9788.0],["1981-11-25",0.802,0.8086,0.802,0.802,7763.0],["1981-11-27",0.802,0.8086,0.7955,0.7955,5400.0],["1981-11-30",0.7955,0.8086,0.7955,0.7955,10463.0],["1981-12-01",0.8086,0.8152,0.8086,0.8086,29363.0],["1981-12-02",0.8218,0.8349,0.8218,0.8218,38138.0],["1981-12-03",0.8218,0.8349,0.8218,0.8218,12150.0],["1981-12-04",0.8283,0.8415,0.8283,0.8283,23625.0],["1981-12-07",0.8283,0.8415,0.8283,0.8283,7763.0],["1981-12-08",0.8283,0.8283,0.8086,0.8086,22613.0],["1981-12-09",0.8152,0.8283,0.8152,0.8152,16875.0],["1981-12-10",0.8152,0.8218,0.8152,0.8152,10125.0],["1981-12-11",0.8152,0.8152,0.802,0.802,32063.0],["1981-12-14",0.802,0.8086,0.7955,0.7955,7425.0],["1981-12-15",0.7955,0.8086,0.7889,0.7889,15188.0],["1981-12-16",0.7889,0.7955,0.7889,0.7889,10125.0],["1981-12-17",0.7889,0.802,0.7889,0.7889,37463.0],["1981-12-18",0.7889,0.7955,0.7889,0.7889,12150.0],["1981-12-21",0.7889,0.7955,0.7889,0.7889,14850.0],["1981-12-22",0.7889,0.7889,0.7823,0.7823,7425.0],["1981-12-23",0.7823,0.7889,0.7757,0.7757,20588.0],["1981-12-24",0.7757,0.7823,0.7692,0.7692,5063.0],["1981-12-28",0.7692,0.7823,0.7692,0.7692,7088.0],["1981-12-29",0.7692,0.7823,0.7692,0.7692,8438.0],["1981-12-30",0.7692,0.7757,0.7626,0.7626,7088.0],["1981-12-31",0.7626,0.7757,0.7626,0.7626,7425.0],["1982-01-04",0.7692,0.7757,0.7692,0.7692,675.0],["1982-01-05",0.7692,0.7757,0.7626,0.7626,21600.0],["1982-01-06",0.7757,0.7889,0.7757,0.7757,18900.0],["1982-01-07",0.7757,0.7823,0.7692,0.7692,19575.0],["1982-01-08",0.7757,0.7889,0.7757,0.7757,6075.0],["1982-01-11",0.7757,0.7889,0.7757,0.7757,13500.0],["1982-01-12",0.7757,0.7889,0.7757,0.7757,10125.0],["1982-01-13",0.7955,0.802,0.7955,0.7955,22950.0],["1982-01-14",0.7955,0.8086,0.7955,0.7955,14513.0],["1982-01-15",0.7955,0.802,0.7955,0.7955,11475.0],["1982-01-18",0.7955,0.802,0.7955,0.7955,4725.0],["1982-01-19",0.7955,0.7955,0.7823,0.7823,10800.0],["1982-01-20",0.7823,0.7955,0.7823,0.7823,7425.0],["1982-01-21",0.7823,0.7955,0.7823,0.7823,8775.0],["1982-01-22",0.7889,0.7955,0.7889,0.7889,7763.0],["1982-01-25",0.7889,0.7955,0.7823,0.7823,8100.0],["1982-01-26",0.7823,0.7955,0.7823,0.7823,9113.0],["1982-01-27",0.7889,0.7955,0.7889,0.7889,5063.0],["1982-01-28",0.7955,0.8152,0.7955,0.7955,31725.0],["1982-01-29",0.802,0.8152,0.802,0.802,75938.0],["1982-02-01",0.802,0.8086,0.7955,0.7955,12488.0],["1982-02-02",0.7955,0.8086,0.7955,0.7955,9113.0],["1982-02-03",0.7955,0.7955,0.7889,0.7889,19238.0],["1982-02-04",0.7889,0.7889,0.7757,0.7757,19238.0],["1982-02-05",0.7757,0.7889,0.7757,0.7757,6413.0],["1982-02-08",0.7757,0.7823,0.7757,0.7757,8100.0],["1982-02-09",0.7757,0.7757,0.7692,0.7692,14513.0],["1982-02-10",0.7692,0.7757,0.7692,0.7692,2025.0],["1982-02-11",0.7692,0.7757,0.7692,0.7692,8100.0],["1982-02-12",0.7692,0.7823,0.7692,0.7692,19575.0],["1982-02-16",0.7692,0.7823,0.7692,0.7692,15188.0],["1982-02-17",0.7757,0.7823,0.7757,0.7757,4050.0],["1982-02-18",0.7889,0.7955,0.7889,0.7889,31725.0],["1982-02-19",0.7889,0.7955,0.7823,0.7823,24300.0],["1982-02-22",0.7823,0.7889,0.7823,0.7823,315225.0],["1982-02-23",0.7823,0.7889,0.7823,0.7823,10800.0],["1982-02-24",0.7692,0.7692,0.7626,0.7626,27000.0],["1982-02-25",0.7757,0.7823,0.7757,0.7757,16875.0],["1982-02-26",0.7757,0.7823,0.7757,0.7757,17888.0],["1982-03-01",0.7823,0.7889,0.7823,0.7823,23963.0],["1982-03-02",0.7823,0.7955,0.7823,0.7823,21600.0],["1982-03-03",0.7823,0.7889,0.7757,0.7757,12150.0],["1982-03-04",0.7757,0.7889,0.7757,0.7757,9450.0],["1982-03-05",0.7889,0.802,0.7889,0.7889,36788.0],["1982-03-08",0.802,0.8218,0.802,0.802,39150.0],["1982-03-09",0.802,0.8218,0.802,0.802,3038.0],["1982-03-10",0.8152,0.8283,0.8152,0.8152,27338.0],["1982-03-11",0.8152,0.8283,0.8152,0.8152,12825.0],["1982-03-12",0.8152,0.8283,0.8152,0.8152,20250.0],["1982-03-15",0.8152,0.8218,0.8086,0.8086,32063.0],["1982-03-16",0.8086,0.8218,0.8086,0.8086,23963.0],["1982-03-17",0.8152,0.8349,0.8152,0.8152,29700.0],["1982-03-18",0.8283,0.8415,0.8283,0.8283,54338.0],["1982-03-19",0.8283,0.8415,0.8283,0.8283,99900.0],["1982-03-22",0.8283,0.8415,0.8283,0.8283,36788.0],["1982-03-23",0.8283,0.8283,0.8152,0.8152,20588.0],["1982-03-24",0.8152,0.8283,0.8152,0.8152,10463.0],["1982-03-25",0.8152,0.8218,0.8152,0.8152,3038.0],["1982-03-26",0.8152,0.8152,0.8086,0.8086,20925.0],["1982-03-29",0.8086,0.8152,0.802,0.802,32063.0],["1982-03-30",0.802,0.8086,0.802,0.802,17213.0],["1982-03-31",0.802,0.8086,0.802,0.802,12825.0],["1982-04-01",0.802,0.8086,0.802,0.802,13163.0],["1982-04-02",0.802,0.8086,0.802,0.802,13500.0],["1982-04-05",0.802,0.8086,0.802,0.802,8438.0],["1982-04-06",0.802,0.802,0.7889,0.7889,17888.0],["1982-04-07",0.7955,0.8086,0.7955,0.7955,6413.0],["1982-04-08",0.7955,0.802,0.7955,0.7955,10463.0],["1982-04-12",0.7955,0.802,0.7889,0.7889,5400.0],["1982-04-13",0.7889,0.802,0.7889,0.7889,16200.0],["1982-04-14",0.7889,0.802,0.7889,0.7889,23288.0],["1982-04-15",0.802,0.8218,0.802,0.802,11475.0],["1982-04-16",0.802,0.8218,0.802,0.802,6413.0],["1982-04-19",0.802,0.8218,0.802,0.802,16538.0],["1982-04-20",0.8086,0.8218,0.8086,0.8086,82688.0],["1982-04-21",0.8086,0.8218,0.8086,0.8086,29025.0],["1982-04-22",0.8283,0.8415,0.8283,0.8283,20925.0],["1982-04-23",0.8283,0.8349,0.8283,0.8283,7425.0],["1982-04-26",0.8283,0.8349,0.8283,0.8283,21600.0],["1982-04-27",0.8283,0.8283,0.8218,0.8218,16200.0],["1982-04-28",0.8218,0.8283,0.8218,0.8218,5063.0],["1982-04-29",0.8218,0.8283,0.8218,0.8218,52650.0],["1982-04-30",0.8218,0.8283,0.8218,0.8218,15863.0],["1982-05-03",0.8218,0.8283,0.8086,0.8086,16538.0],["1982-05-04",0.8086,0.8283,0.8086,0.8086,7763.0],["1982-05-05",0.8086,0.8218,0.8086,0.8086,17550.0],["1982-05-06",0.8086,0.8152,0.802,0.802,6413.0],["1982-05-07",0.8152,0.8218,0.8152,0.8152,24300.0],["1982-05-10",0.8152,0.8218,0.8152,0.8152,6750.0],["1982-05-11",0.8218,0.8415,0.8218,0.8218,34425.0],["1982-05-12",0.8283,0.8415,0.8283,0.8283,6413.0],["1982-05-13",0.8283,0.8415,0.8283,0.8283,15188.0],["1982-05-14",0.8283,0.8349,0.8283,0.8283,10125.0],["1982-05-17",0.8283,0.8415,0.8283,0.8283,11475.0],["1982-05-18",0.8283,0.8415,0.8283,0.8283,24300.0],["1982-05-19",0.8283,0.8349,0.8218,0.8218,9113.0],["1982-05-20",0.8218,0.8283,0.8218,0.8218,10125.0],["1982-05-21",0.8218,0.8283,0.8218,0.8218,4050.0],["1982-05-24",0.8218,0.8283,0.8218,0.8218,10463.0],["1982-05-25",0.8152,0.8152,0.802,0.802,10125.0],["1982-05-26",0.7823,0.7823,0.7692,0.7692,32738.0],["1982-05-27",0.7692,0.7757,0.7626,0.7626,13163.0],["1982-05-28",0.7692,0.7823,0.7692,0.7692,39150.0],["1982-06-01",0.7692,0.7823,0.7692,0.7692,13163.0],["1982-06-02",0.7757,0.7823,0.7757,0.7757,17213.0],["1982-06-03",0.7757,0.7823,0.7757,0.7757,9450.0],["1982-06-04",0.7757,0.7823,0.7692,0.7692,14513.0],["1982-06-07",0.7692,0.7823,0.7692,0.7692,4050.0],["1982-06-08",0.7757,0.7823,0.7757,0.7757,12825.0],["1982-06-09",0.7757,0.7823,0.7757,0.7757,9113.0],["1982-06-10",0.7692,0.7692,0.7626,0.7626,19913.0],["1982-06-11",0.7692,0.7757,0.7692,0.7692,9113.0],["1982-06-14",0.7692,0.7757,0.756,0.756,49613.0],["1982-06-15",0.7626,0.7757,0.7626,0.7626,55688.0],["1982-06-16",0.7692,0.7823,0.7692,0.7692,18900.0],["1982-06-17",0.7692,0.7823,0.7692,0.7692,10800.0],["1982-06-18",0.7757,0.7889,0.7757,0.7757,23963.0],["1982-06-21",0.7823,0.7889,0.7823,0.7823,13500.0],["1982-06-22",0.7889,0.7955,0.7889,0.7889,11475.0],["1982-06-23",0.7889,0.802,0.7889,0.7889,5063.0],["1982-06-24",0.7889,0.7955,0.7823,0.7823,18900.0],["1982-06-25",0.7823,0.7955,0.7823,0.7823,2700.0],["1982-06-28",0.7889,0.7955,0.7889,0.7889,8438.0],["1982-06-29",0.7889,0.7955,0.7889,0.7889,6413.0],["1982-06-30",0.802,0.8152,0.802,0.802,23625.0],["1982-07-01",0.802,0.8086,0.7955,0.7955,12488.0],["1982-07-02",0.7955,0.802,0.7889,0.7889,4050.0],["1982-07-06",0.7889,0.802,0.7889,0.7889,675.0],["1982-07-07",0.7889,0.802,0.7889,0.7889,11138.0],["1982-07-08",0.7955,0.8086,0.7955,0.7955,6750.0],["1982-07-09",0.7955,0.8086,0.7955,0.7955,5400.0],["1982-07-12",0.7955,0.8086,0.7889,0.7889,8438.0],["1982-07-13",0.7955,0.8086,0.7955,0.7955,6750.0],["1982-07-14",0.7955,0.8086,0.7955,0.7955,4725.0],["1982-07-15",0.7955,0.8086,0.7955,0.7955,10463.0],["1982-07-16",0.7955,0.8086,0.7955,0.7955,6075.0],["1982-07-19",0.7955,0.8086,0.7955,0.7955,3038.0],["1982-07-20",0.7955,0.8086,0.7955,0.7955,7088.0],["1982-07-21",0.7955,0.8086,0.7955,0.7955,10800.0],["1982-07-22",0.7955,0.8086,0.7955,0.7955,9450.0],["1982-07-23",0.7955,0.8086,0.7955,0.7955,17213.0],["1982-07-26",0.7955,0.802,0.7889,0.7889,43538.0],["1982-07-27",0.7889,0.7889,0.7757,0.7757,5063.0],["1982-07-28",0.7757,0.7889,0.7757,0.7757,75938.0],["1982-07-29",0.7757,0.7757,0.7692,0.7692,19238.0],["1982-07-30",0.7692,0.7757,0.7692,0.7692,12150.0],["1982-08-02",0.7692,0.7692,0.7626,0.7626,33075.0],["1982-08-03",0.7626,0.7757,0.7626,0.7626,7763.0],["1982-08-04",0.7626,0.7757,0.7626,0.7626,2700.0],["1982-08-05",0.7626,0.7692,0.7626,0.7626,7425.0],["1982-08-06",0.7626,0.7692,0.756,0.756,6750.0],["1982-08-09",0.756,0.7626,0.7494,0.7494,11813.0],["1982-08-10",0.7494,0.7626,0.7494,0.7494,5400.0],["1982-08-11",0.7429,0.7429,0.7231,0.7231,21263.0],["1982-08-12",0.7231,0.7429,0.7231,0.7231,11475.0],["1982-08-13",0.7297,0.7429,0.7297,0.7297,8100.0],["1982-08-16",0.7626,0.7692,0.7626,0.7626,37125.0],["1982-08-17",0.7757,0.7889,0.7757,0.7757,28688.0],["1982-08-18",0.7889,0.802,0.7889,0.7889,85725.0],["1982-08-19",0.7889,0.802,0.7889,0.7889,4388.0],["1982-08-20",0.8152,0.8218,0.8152,0.8152,211613.0],["1982-08-23",0.8349,0.8481,0.8349,0.8349,171788.0],["1982-08-24",0.8415,0.8546,0.8415,0.8415,33413.0],["1982-08-25",0.8415,0.8546,0.8415,0.8415,50288.0],["1982-08-26",0.8415,0.8415,0.8283,0.8283,61425.0],["1982-08-27",0.8283,0.8415,0.8283,0.8283,17550.0],["1982-08-30",0.8283,0.8349,0.8218,0.8218,16875.0],["1982-08-31",0.8218,0.8283,0.8152,0.8152,9450.0],["1982-09-01",0.8152,0.8283,0.8152,0.8152,22613.0],["1982-09-02",0.8349,0.8546,0.8349,0.8349,47250.0],["1982-09-03",0.8546,0.8678,0.8546,0.8546,21600.0],["1982-09-07",0.8678,0.8809,0.8678,0.8678,54675.0],["1982-09-08",0.8678,0.8809,0.8678,0.8678,26325.0],["1982-09-09",0.8678,0.8743,0.8612,0.8612,70875.0],["1982-09-10",0.8678,0.8809,0.8678,0.8678,34088.0],["1982-09-13",0.8678,0.8809,0.8678,0.8678,44213.0],["1982-09-14",0.8743,0.8875,0.8743,0.8743,18900.0],["1982-09-15",0.8809,0.8941,0.8809,0.8809,44550.0],["1982-09-16",0.8809,0.8941,0.8809,0.8809,17888.0],["1982-09-17",0.8809,0.8875,0.8809,0.8809,32063.0],["1982-09-20",0.8809,0.8875,0.8809,0.8809,19913.0],["1982-09-21",0.8809,0.8875,0.8743,0.8743,14513.0],["1982-09-22",0.8941,0.9072,0.8941,0.8941,42863.0],["1982-09-23",0.8941,0.9072,0.8941,0.8941,23625.0],["1982-09-24",0.8941,0.9072,0.8941,0.8941,6750.0],["1982-09-27",0.9072,0.9138,0.9072,0.9072,16200.0],["1982-09-28",0.9072,0.9204,0.9072,0.9072,12150.0],["1982-09-29",0.9072,0.9138,0.9006,0.9006,30038.0],["1982-09-30",0.9006,0.9138,0.9006,0.9006,13500.0],["1982-10-01",0.9006,0.9138,0.9006,0.9006,17888.0],["1982-10-04",0.9138,0.9204,0.9138,0.9138,61763.0],["1982-10-05",0.9204,0.9335,0.9204,0.9204,33413.0],["1982-10-06",0.9269,0.9335,0.9269,0.9269,11475.0],["1982-10-07",0.9335,0.9467,0.9335,0.9335,51638.0],["1982-10-08",0.9467,0.9532,0.9467,0.9467,31725.0],["1982-10-11",0.9467,0.9664,0.9467,0.9467,36788.0],["1982-10-12",0.9532,0.9664,0.9532,0.9532,69525.0],["1982-10-13",0.9598,0.973,0.9598,0.9598,31725.0],["1982-10-14",0.9598,0.973,0.9598,0.9598,17550.0],["1982-10-15",0.9598,0.9664,0.9598,0.9598,39150.0],["1982-10-18",0.9598,0.973,0.9598,0.9598,27000.0],["1982-10-19",0.9598,0.9664,0.9598,0.9598,28013.0],["1982-10-20",0.9598,0.973,0.9598,0.9598,15863.0],["1982-10-21",0.9664,0.973,0.9664,0.9664,30038.0],["1982-10-22",0.9795,0.9861,0.9795,0.9795,29025.0],["1982-10-25",0.973,0.973,0.9664,0.9664,48263.0],["1982-10-26",0.9664,0.9664,0.9598,0.9598,154575.0],["1982-10-27",0.9598,0.9664,0.9598,0.9598,24300.0],["1982-10-28",0.9598,0.973,0.9598,0.9598,32400.0],["1982-10-29",0.9598,0.973,0.9598,0.9598,25988.0],["1982-11-01",0.973,0.9795,0.973,0.973,27675.0],["1982-11-02",0.973,0.9795,0.973,0.973,30375.0],["1982-11-03",0.9861,0.9993,0.9861,0.9861,300038.0],["1982-11-04",0.9927,1.0058,0.9927,0.9927,37463.0],["1982-11-05",0.9927,0.9993,0.9927,0.9927,19238.0],["1982-11-08",0.9927,0.9993,0.9861,0.9861,10800.0],["1982-11-09",0.9861,1.0058,0.9861,0.9861,28688.0],["1982-11-10",0.9861,0.9993,0.9861,0.9861,46913.0],["1982-11-11",0.9927,1.0058,0.9927,0.9927,18225.0],["1982-11-12",0.9993,1.0058,0.9993,0.9993,20925.0],["1982-11-15",0.9993,1.0058,0.9993,0.9993,10800.0],["1982-11-16",0.9927,0.9927,0.9795,0.9795,37463.0],["1982-11-17",0.9795,0.9927,0.9795,0.9795,9450.0],["1982-11-18",0.9795,0.9927,0.9795,0.9795,32738.0],["1982-11-19",0.9861,0.9927,0.9861,0.9861,13500.0],["1982-11-22",0.9861,0.9861,0.9795,0.9795,14850.0],["1982-11-23",0.9795,0.9861,0.9795,0.9795,7088.0],["1982-11-24",0.9795,0.9795,0.9598,0.9598,16538.0],["1982-11-26",0.9598,0.973,0.9598,0.9598,11475.0],["1982-11-29",0.9598,0.9664,0.9467,0.9467,19575.0],["1982-11-30",0.9467,0.9598,0.9467,0.9467,15863.0],["1982-12-01",0.9467,0.9598,0.9467,0.9467,16875.0],["1982-12-02",0.9467,0.9598,0.9467,0.9467,25988.0],["1982-12-03",0.9467,0.9532,0.9467,0.9467,22950.0],["1982-12-06",0.9467,0.9598,0.9467,0.9467,21263.0],["1982-12-07",0.9467,0.9598,0.9467,0.9467,28013.0],["1982-12-08",0.9467,0.9598,0.9467,0.9467,15863.0],["1982-12-09",0.9467,0.9532,0.9467,0.9467,14513.0],["1982-12-10",0.9467,0.9598,0.9467,0.9467,20925.0],["1982-12-13",0.9532,0.9598,0.9532,0.9532,8775.0],["1982-12-14",0.9598,0.9664,0.9598,0.9598,42525.0],["1982-12-15",0.9664,0.9795,0.9664,0.9664,32400.0],["1982-12-16",0.973,0.9861,0.973,0.973,50625.0],["1982-12-17",0.973,0.9861,0.973,0.973,18225.0],["1982-12-20",0.973,0.9861,0.973,0.973,7763.0],["1982-12-21",0.973,0.9861,0.973,0.973,14513.0],["1982-12-22",0.973,0.9861,0.973,0.973,10125.0],["1982-12-23",0.9861,1.0058,0.9861,0.9861,17213.0],["1982-12-27",0.9927,1.0124,0.9927,0.9927,5400.0],["1982-12-28",0.9927,1.0124,0.9927,0.9927,8438.0],["1982-12-29",0.9927,1.0124,0.9927,0.9927,4388.0],["1982-12-30",0.9927,1.0058,0.9927,0.9927,9113.0],["1982-12-31",0.9927,1.0058,0.9927,0.9927,24300.0],["1983-01-03",0.9927,0.9993,0.9927,0.9927,13838.0],["1983-01-04",0.9993,1.019,0.9993,0.9993,23288.0],["1983-01-05",1.0058,1.019,1.0058,1.0058,7763.0],["1983-01-06",1.019,1.0256,1.019,1.019,20925.0],["1983-01-07",1.019,1.0321,1.019,1.019,17888.0],["1983-01-10",1.0321,1.0453,1.0321,1.0321,21263.0],["1983-01-11",1.0387,1.0518,1.0387,1.0387,37125.0],["1983-01-12",1.0387,1.0518,1.0387,1.0387,13500.0],["1983-01-13",1.0387,1.0453,1.0387,1.0387,15863.0],["1983-01-14",1.0453,1.0584,1.0453,1.0453,25988.0],["1983-01-17",1.0518,1.065,1.0518,1.0518,17550.0],["1983-01-18",1.0518,1.065,1.0518,1.0518,21600.0],["1983-01-19",1.0518,1.0584,1.0518,1.0518,13838.0],["1983-01-20",1.0518,1.0584,1.0518,1.0518,22613.0],["1983-01-21",1.0518,1.065,1.0518,1.0518,13500.0],["1983-01-24",1.0518,1.065,1.0518,1.0518,43200.0],["1983-01-25",1.0518,1.0518,1.0387,1.0387,23963.0],["1983-01-26",1.0387,1.0518,1.0387,1.0387,11138.0],["1983-01-27",1.0387,1.0453,1.0321,1.0321,24638.0],["1983-01-28",1.0321,1.0453,1.0256,1.0256,32400.0],["1983-01-31",1.0256,1.0387,1.0256,1.0256,24975.0],["1983-02-01",1.0321,1.0453,1.0321,1.0321,11813.0],["1983-02-02",1.0321,1.0453,1.0321,1.0321,19913.0],["1983-02-03",1.0321,1.0453,1.0321,1.0321,4050.0],["1983-02-04",1.0321,1.0453,1.0321,1.0321,6075.0],["1983-02-07",1.0321,1.0453,1.0321,1.0321,11475.0],["1983-02-08",1.0321,1.0387,1.0321,1.0321,35775.0],["1983-02-09",1.0321,1.0387,1.0321,1.0321,13838.0],["1983-02-10",1.0321,1.0387,1.0321,1.0321,6413.0],["1983-02-11",1.0321,1.0387,1.0321,1.0321,8100.0],["1983-02-14",1.0321,1.0453,1.0321,1.0321,8438.0],["1983-02-15",1.0321,1.0453,1.0321,1.0321,17213.0],["1983-02-16",1.0321,1.0387,1.0321,1.0321,8775.0],["1983-02-17",1.0321,1.0387,1.0321,1.0321,33075.0],["1983-02-18",1.0321,1.0321,1.0256,1.0256,16875.0],["1983-02-22",1.0256,1.0321,1.0256,1.0256,18900.0],["1983-02-23",1.019,1.019,1.0124,1.0124,12488.0],["1983-02-24",1.0124,1.019,1.0124,1.0124,13163.0],["1983-02-25",1.0124,1.019,1.0124,1.0124,12488.0],["1983-02-28",1.019,1.0256,1.019,1.019,23625.0],["1983-03-01",1.0321,1.0387,1.0321,1.0321,40163.0],["1983-03-02",1.0321,1.0453,1.0321,1.0321,14850.0],["1983-03-03",1.0321,1.0387,1.0321,1.0321,9113.0],["1983-03-04",1.0321,1.0453,1.0321,1.0321,10463.0],["1983-03-07",1.0321,1.0453,1.0321,1.0321,18225.0],["1983-03-08",1.0387,1.0453,1.0387,1.0387,11475.0],["1983-03-09",1.0453,1.0518,1.0453,1.0453,35438.0],["1983-03-10",1.0453,1.0518,1.0387,1.0387,17888.0],["1983-03-11",1.0387,1.0453,1.0387,1.0387,44213.0],["1983-03-14",1.0387,1.0453,1.0387,1.0387,22275.0],["1983-03-15",1.0387,1.0453,1.0387,1.0387,13163.0],["1983-03-16",1.0387,1.0453,1.0387,1.0387,40838.0],["1983-03-17",1.0387,1.0453,1.0387,1.0387,5738.0],["1983-03-18",1.0387,1.0453,1.0387,1.0387,32400.0],["1983-03-21",1.0387,1.0387,1.0256,1.0256,32063.0],["1983-03-22",1.0256,1.0387,1.0256,1.0256,8100.0],["1983-03-23",1.0256,1.0387,1.0256,1.0256,19238.0],["1983-03-24",1.0256,1.0387,1.0256,1.0256,7425.0],["1983-03-25",1.0256,1.0321,1.0256,1.0256,9113.0],["1983-03-28",1.0256,1.0321,1.0256,1.0256,5738.0],["1983-03-29",1.0256,1.0321,1.0256,1.0256,21263.0],["1983-03-30",1.0256,1.0256,1.0124,1.0124,15525.0],["1983-03-31",0.9993,0.9993,0.9861,0.9861,26663.0],["1983-04-04",0.9927,1.0058,0.9927,0.9927,8775.0],["1983-04-05",0.9927,0.9993,0.9861,0.9861,11138.0],["1983-04-06",0.9861,0.9993,0.9861,0.9861,47588.0],["1983-04-07",0.9861,0.9993,0.9861,0.9861,59400.0],["1983-04-08",0.9861,1.0058,0.9861,0.9861,15188.0],["1983-04-11",1.0058,1.019,1.0058,1.0058,19238.0],["1983-04-12",1.0058,1.019,1.0058,1.0058,13838.0],["1983-04-13",1.0124,1.0256,1.0124,1.0124,19913.0],["1983-04-14",1.0124,1.0321,1.0124,1.0124,10125.0],["1983-04-15",1.0124,1.0387,1.0124,1.0124,12825.0],["1983-04-18",1.0256,1.0387,1.0256,1.0256,9788.0],["1983-04-19",1.0321,1.0453,1.0321,1.0321,13500.0],["1983-04-20",1.0321,1.0453,1.0321,1.0321,5063.0],["1983-04-21",1.0453,1.0584,1.0453,1.0453,16538.0],["1983-04-22",1.0453,1.0584,1.0453,1.0453,6750.0],["1983-04-25",1.0453,1.065,1.0453,1.0453,14175.0],["1983-04-26",1.0453,1.0584,1.0453,1.0453,15525.0],["1983-04-27",1.0453,1.0518,1.0387,1.0387,17213.0],["1983-04-28",1.0387,1.0518,1.0321,1.0321,14175.0],["1983-04-29",1.0321,1.0518,1.0321,1.0321,7763.0],["1983-05-02",1.0321,1.0387,1.0256,1.0256,11138.0],["1983-05-03",1.0256,1.0387,1.0256,1.0256,6750.0],["1983-05-04",1.0256,1.0387,1.0256,1.0256,6750.0],["1983-05-05",1.0256,1.0321,1.019,1.019,6075.0],["1983-05-06",1.019,1.0321,1.019,1.019,6750.0],["1983-05-09",1.019,1.0321,1.019,1.019,12825.0],["1983-05-10",1.019,1.0321,1.019,1.019,11475.0],["1983-05-11",1.0256,1.0321,1.0256,1.0256,10125.0],["1983-05-12",1.0256,1.0387,1.0256,1.0256,2700.0],["1983-05-13",1.0256,1.0256,1.019,1.019,16875.0],["1983-05-16",1.019,1.0256,1.0124,1.0124,5400.0],["1983-05-17",1.0124,1.0256,1.0124,1.0124,24638.0],["1983-05-18",1.0124,1.0256,1.0124,1.0124,19238.0],["1983-05-19",1.019,1.0387,1.019,1.019,16200.0],["1983-05-20",1.019,1.0387,1.019,1.019,2363.0],["1983-05-23",1.0321,1.0453,1.0321,1.0321,22950.0],["1983-05-24",1.0387,1.0518,1.0387,1.0387,9450.0],["1983-05-25",1.0387,1.0453,1.0387,1.0387,12488.0],["1983-05-26",1.0387,1.0453,1.0387,1.0387,13163.0],["1983-05-27",1.0387,1.0453,1.0321,1.0321,16200.0],["1983-05-31",1.0321,1.0387,1.0321,1.0321,8775.0],["1983-06-01",1.0321,1.0321,1.0256,1.0256,18900.0],["1983-06-02",1.0256,1.0321,1.019,1.019,9788.0],["1983-06-03",1.019,1.0321,1.019,1.019,4388.0],["1983-06-06",1.019,1.0321,1.019,1.019,18900.0],["1983-06-07",1.0321,1.0387,1.0321,1.0321,31050.0],["1983-06-08",1.0321,1.0387,1.0321,1.0321,5063.0],["1983-06-09",1.0321,1.0387,1.0256,1.0256,5063.0],["1983-06-10",1.0256,1.0321,1.0256,1.0256,9450.0],["1983-06-13",1.0256,1.0321,1.0256,1.0256,2363.0],["1983-06-14",1.0256,1.0321,1.0256,1.0256,9113.0],["1983-06-15",1.0256,1.0256,1.0124,1.0124,14850.0],["1983-06-16",1.0058,1.0058,0.9993,0.9993,40838.0],["1983-06-17",1.0124,1.0256,1.0124,1.0124,33750.0],["1983-06-20",1.0124,1.0321,1.0124,1.0124,675.0],["1983-06-21",1.019,1.0321,1.019,1.019,8775.0],["1983-06-22",1.019,1.0321,1.019,1.019,13838.0],["1983-06-23",1.019,1.0256,1.019,1.019,9450.0],["1983-06-24",1.019,1.0256,1.019,1.019,18563.0],["1983-06-27",1.019,1.0256,1.0124,1.0124,8775.0],["1983-06-28",1.0124,1.0256,1.0124,1.0124,7425.0],["1983-06-29",1.0124,1.0256,1.0124,1.0124,10463.0],["1983-06-30",1.019,1.0256,1.019,1.019,5738.0],["1983-07-01",1.019,1.0256,1.019,1.019,8100.0],["1983-07-05",1.019,1.0256,1.0124,1.0124,5738.0],["1983-07-06",1.0124,1.0256,1.0124,1.0124,4050.0],["1983-07-07",1.0124,1.0124,0.9993,0.9993,23288.0],["1983-07-08",0.9927,0.9927,0.9795,0.9795,20588.0],["1983-07-11",0.9795,0.9927,0.9795,0.9795,3038.0],["1983-07-12",0.9795,0.9861,0.9795,0.9795,16875.0],["1983-07-13",0.9795,0.9861,0.973,0.973,4725.0],["1983-07-14",0.973,0.9861,0.973,0.973,7088.0],["1983-07-15",0.973,0.9861,0.973,0.973,20250.0],["1983-07-18",0.973,0.9861,0.973,0.973,4725.0],["1983-07-19",0.973,0.9861,0.973,0.973,20588.0],["1983-07-20",0.973,0.9861,0.973,0.973,1688.0],["1983-07-21",0.973,0.9861,0.973,0.973,12825.0],["1983-07-22",0.9795,0.9993,0.9795,0.9795,13838.0],["1983-07-25",0.9861,0.9993,0.9861,0.9861,15525.0],["1983-07-26",0.9927,0.9993,0.9927,0.9927,12150.0],["1983-07-27",0.9927,0.9993,0.9927,0.9927,17550.0],["1983-07-28",0.9927,0.9927,0.9927,0.9927,0.0],["1983-07-29",0.9927,0.9993,0.9927,0.9927,4725.0],["1983-08-01",0.9927,0.9993,0.9861,0.9861,24638.0],["1983-08-02",0.9927,1.0058,0.9927,0.9927,24975.0],["1983-08-03",0.9927,0.9993,0.9927,0.9927,10463.0],["1983-08-04",0.9927,0.9927,0.9795,0.9795,13163.0],["1983-08-05",0.9795,0.9927,0.9795,0.9795,5738.0],["1983-08-08",0.9795,0.9861,0.9664,0.9664,6075.0],["1983-08-09",0.9664,0.9861,0.9598,0.9598,9450.0],["1983-08-10",0.9664,0.9795,0.9664,0.9664,12825.0],["1983-08-11",0.9664,0.9795,0.9664,0.9664,5738.0],["1983-08-12",0.973,0.9861,0.973,0.973,61425.0],["1983-08-15",0.9927,1.0058,0.9927,0.9927,15863.0],["1983-08-16",0.9993,1.0124,0.9993,0.9993,10800.0],["1983-08-17",1.0058,1.019,1.0058,1.0058,12488.0],["1983-08-18",1.0124,1.0256,1.0124,1.0124,14850.0],["1983-08-19",1.0256,1.0387,1.0256,1.0256,14513.0],["1983-08-22",1.0584,1.0781,1.0584,1.0584,33750.0],["1983-08-23",1.065,1.0847,1.065,1.065,15525.0],["1983-08-24",1.0716,1.0913,1.0716,1.0716,19238.0],["1983-08-25",1.0716,1.0847,1.0716,1.0716,27675.0],["1983-08-26",1.065,1.065,1.0518,1.0518,14850.0],["1983-08-29",1.0584,1.0716,1.0584,1.0584,15863.0],["1983-08-30",1.0584,1.0716,1.0584,1.0584,19238.0],["1983-08-31",1.0584,1.0716,1.0584,1.0584,9788.0],["1983-09-01",1.0584,1.0716,1.0584,1.0584,10125.0],["1983-09-02",1.0584,1.0716,1.0584,1.0584,4388.0],["1983-09-06",1.0584,1.0716,1.0584,1.0584,3713.0],["1983-09-07",1.0584,1.065,1.0584,1.0584,5400.0],["1983-09-08",1.0584,1.065,1.0584,1.0584,4388.0],["1983-09-09",1.0584,1.065,1.0584,1.0584,16875.0],["1983-09-12",1.065,1.0781,1.065,1.065,12825.0],["1983-09-13",1.0716,1.0847,1.0716,1.0716,13838.0],["1983-09-14",1.0781,1.0913,1.0781,1.0781,17550.0],["1983-09-15",1.0847,1.0979,1.0847,1.0847,11138.0],["1983-09-16",1.0847,1.0979,1.0847,1.0847,5063.0],["1983-09-19",1.0913,1.111,1.0913,1.0913,6413.0],["1983-09-20",1.1176,1.1307,1.1176,1.1176,15525.0],["1983-09-21",1.1242,1.1373,1.1242,1.1242,22275.0],["1983-09-22",1.1242,1.1373,1.1242,1.1242,9788.0],["1983-09-23",1.1242,1.1373,1.1242,1.1242,5063.0],["1983-09-26",1.1242,1.1439,1.1242,1.1242,8438.0],["1983-09-27",1.1242,1.1373,1.1242,1.1242,18900.0],["1983-09-28",1.1307,1.1439,1.1307,1.1307,23625.0],["1983-09-29",1.1439,1.157,1.1439,1.1439,17888.0],["1983-09-30",1.1505,1.1636,1.1505,1.1505,10800.0],["1983-10-03",1.1505,1.1636,1.1505,1.1505,17888.0],["1983-10-04",1.1505,1.1636,1.1505,1.1505,20250.0],["1983-10-05",1.1505,1.157,1.1439,1.1439,19575.0],["1983-10-06",1.1439,1.157,1.1439,1.1439,4388.0],["1983-10-07",1.1439,1.157,1.1439,1.1439,11475.0],["1983-10-10",1.1439,1.157,1.1439,1.1439,12488.0],["1983-10-11",1.1373,1.1373,1.1242,1.1242,15525.0],["1983-10-12",1.0847,1.0847,1.0716,1.0716,31388.0],["1983-10-13",1.0716,1.0847,1.065,1.065,9788.0],["1983-10-14",1.0716,1.0847,1.0716,1.0716,10463.0],["1983-10-17",1.0781,1.0913,1.0781,1.0781,10800.0],["1983-10-18",1.0913,1.1044,1.0913,1.0913,18900.0],["1983-10-19",1.0913,1.0979,1.0847,1.0847,5738.0],["1983-10-20",1.0913,1.1044,1.0913,1.0913,18225.0],["1983-10-21",1.0913,1.1044,1.0913,1.0913,4388.0],["1983-10-24",1.0847,1.0847,1.065,1.065,22613.0],["1983-10-25",1.065,1.0716,1.0584,1.0584,8438.0],["1983-10-26",1.065,1.0781,1.065,1.065,15863.0],["1983-10-27",1.065,1.0781,1.065,1.065,12825.0],["1983-10-28",1.0781,1.0913,1.0781,1.0781,12150.0],["1983-10-31",1.0913,1.1044,1.0913,1.0913,12150.0],["1983-11-01",1.0913,1.1044,1.0913,1.0913,338.0],["1983-11-02",1.0913,1.1044,1.0913,1.0913,6075.0],["1983-11-03",1.1044,1.111,1.1044,1.1044,12825.0],["1983-11-04",1.111,1.1307,1.111,1.111,17213.0],["1983-11-07",1.1242,1.1373,1.1242,1.1242,12825.0],["1983-11-08",1.1307,1.1439,1.1307,1.1307,12488.0],["1983-11-09",1.1373,1.157,1.1373,1.1373,30038.0],["1983-11-10",1.1439,1.157,1.1439,1.1439,5063.0],["1983-11-11",1.1439,1.157,1.1439,1.1439,5063.0],["1983-11-14",1.1439,1.1636,1.1439,1.1439,9113.0],["1983-11-15",1.1505,1.1636,1.1505,1.1505,8438.0],["1983-11-16",1.1702,1.1899,1.1702,1.1702,20250.0],["1983-11-17",1.1768,1.1899,1.1768,1.1768,12150.0],["1983-11-18",1.1833,1.1965,1.1833,1.1833,15525.0],["1983-11-21",1.1833,1.1965,1.1833,1.1833,3713.0],["1983-11-22",1.1833,1.1833,1.1702,1.1702,29700.0],["1983-11-23",1.1702,1.1768,1.1702,1.1702,11475.0],["1983-11-25",1.157,1.157,1.1439,1.1439,11813.0],["1983-11-28",1.1439,1.157,1.1439,1.1439,9113.0],["1983-11-29",1.1439,1.157,1.1373,1.1373,25313.0],["1983-11-30",1.1373,1.1439,1.1307,1.1307,22275.0],["1983-12-01",1.0979,1.0979,1.0847,1.0847,29363.0],["1983-12-02",1.065,1.065,1.0453,1.0453,24300.0],["1983-12-05",1.0518,1.065,1.0518,1.0518,31050.0],["1983-12-06",1.0518,1.0716,1.0518,1.0518,23288.0],["1983-12-07",1.0584,1.0781,1.0584,1.0584,8100.0],["1983-12-08",1.0584,1.0781,1.0584,1.0584,17550.0],["1983-12-09",1.0584,1.0781,1.0584,1.0584,16538.0],["1983-12-12",1.0584,1.0781,1.0584,1.0584,3713.0],["1983-12-13",1.0584,1.0716,1.0518,1.0518,18225.0],["1983-12-14",1.0584,1.0716,1.0584,1.0584,2025.0],["1983-12-15",1.0584,1.0716,1.0584,1.0584,18563.0],["1983-12-16",1.0584,1.065,1.0453,1.0453,6413.0],["1983-12-19",1.0453,1.0584,1.0453,1.0453,23288.0],["1983-12-20",1.0453,1.0584,1.0453,1.0453,19913.0],["1983-12-21",1.0584,1.0716,1.0584,1.0584,10800.0],["1983-12-22",1.065,1.0781,1.065,1.065,12488.0],["1983-12-23",1.0847,1.0979,1.0847,1.0847,12150.0],["1983-12-27",1.0847,1.0979,1.0847,1.0847,7425.0],["1983-12-28",1.0847,1.0979,1.0847,1.0847,11138.0],["1983-12-29",1.0847,1.0979,1.0847,1.0847,16875.0],["1983-12-30",1.0847,1.0913,1.0781,1.0781,13500.0],["1984-01-03",1.0781,1.0913,1.0781,1.0781,9450.0],["1984-01-04",1.0781,1.0913,1.0781,1.0781,16200.0],["1984-01-05",1.1044,1.1176,1.1044,1.1044,19238.0],["1984-01-06",1.1044,1.1176,1.1044,1.1044,8100.0],["1984-01-09",1.111,1.1176,1.111,1.111,7088.0],["1984-01-10",1.111,1.1176,1.1044,1.1044,5738.0],["1984-01-11",1.1176,1.1373,1.1176,1.1176,14175.0],["1984-01-12",1.1176,1.1373,1.1176,1.1176,3375.0],["1984-01-13",1.1176,1.1373,1.1176,1.1176,3038.0],["1984-01-16",1.1242,1.1373,1.1242,1.1242,18225.0],["1984-01-17",1.1242,1.1373,1.1242,1.1242,10463.0],["1984-01-18",1.1242,1.1439,1.1242,1.1242,17888.0],["1984-01-19",1.1307,1.1439,1.1307,1.1307,8775.0],["1984-01-20",1.1307,1.1439,1.1307,1.1307,8100.0],["1984-01-23",1.1307,1.1307,1.1176,1.1176,22613.0],["1984-01-24",1.1176,1.1242,1.111,1.111,20588.0],["1984-01-25",1.111,1.1242,1.111,1.111,6413.0],["1984-01-26",1.111,1.1242,1.111,1.111,8100.0],["1984-01-27",1.111,1.1242,1.111,1.111,9788.0],["1984-01-30",1.111,1.1242,1.111,1.111,4388.0],["1984-01-31",1.111,1.1242,1.111,1.111,6750.0],["1984-02-01",1.111,1.1176,1.111,1.111,4050.0],["1984-02-02",1.111,1.1176,1.1044,1.1044,5063.0],["1984-02-03",1.1044,1.1044,1.0847,1.0847,24975.0],["1984-02-06",1.0847,1.0979,1.0847,1.0847,4388.0],["1984-02-07",1.0847,1.0913,1.0716,1.0716,9450.0],["1984-02-08",1.0847,1.0979,1.0847,1.0847,7425.0],["1984-02-09",1.0847,1.0979,1.0847,1.0847,39150.0],["1984-02-10",1.0847,1.0979,1.0847,1.0847,12825.0],["1984-02-13",1.0913,1.1044,1.0913,1.0913,9450.0],["1984-02-14",1.0913,1.1044,1.0847,1.0847,21263.0],["1984-02-15",1.0847,1.0979,1.0847,1.0847,5063.0],["1984-02-16",1.0847,1.0979,1.0847,1.0847,25650.0],["1984-02-17",1.0847,1.0979,1.0847,1.0847,2700.0],["1984-02-21",1.0847,1.0979,1.0847,1.0847,3713.0],["1984-02-22",1.0847,1.1044,1.0847,1.0847,9450.0],["1984-02-23",1.0847,1.0979,1.0847,1.0847,4725.0],["1984-02-24",1.0847,1.0979,1.0847,1.0847,4388.0],["1984-02-27",1.0913,1.1044,1.0913,1.0913,8438.0],["1984-02-28",1.0913,1.0913,1.0781,1.0781,15188.0],["1984-02-29",1.0781,1.0913,1.0781,1.0781,4388.0],["1984-03-01",1.0781,1.0913,1.0781,1.0781,3713.0],["1984-03-02",1.0781,1.0913,1.0781,1.0781,14513.0],["1984-03-05",1.0781,1.0979,1.0781,1.0781,23625.0],["1984-03-06",1.0781,1.0913,1.0781,1.0781,6413.0],["1984-03-07",1.0781,1.0913,1.0781,1.0781,8775.0],["1984-03-08",1.0781,1.0913,1.0781,1.0781,8438.0],["1984-03-09",1.0781,1.0913,1.0781,1.0781,7763.0],["1984-03-12",1.0781,1.0913,1.0781,1.0781,4050.0],["1984-03-13",1.0781,1.0913,1.0781,1.0781,9113.0],["1984-03-14",1.0781,1.0781,1.065,1.065,10463.0],["1984-03-15",1.065,1.0781,1.065,1.065,4050.0],["1984-03-16",1.065,1.0716,1.0518,1.0518,11138.0],["1984-03-19",1.0518,1.0584,1.0453,1.0453,14513.0],["1984-03-20",1.0453,1.0518,1.0387,1.0387,6750.0],["1984-03-21",1.0387,1.0453,1.0256,1.0256,16875.0],["1984-03-22",1.0256,1.0453,1.0256,1.0256,6750.0],["1984-03-23",1.0256,1.0453,1.0256,1.0256,7425.0],["1984-03-26",1.0256,1.0453,1.0256,1.0256,8100.0],["1984-03-27",1.0256,1.0387,1.0256,1.0256,10125.0],["1984-03-28",1.0321,1.0387,1.0321,1.0321,11138.0],["1984-03-29",1.0321,1.0453,1.0321,1.0321,4388.0],["1984-03-30",1.0321,1.0453,1.0321,1.0321,8775.0],["1984-04-02",1.0387,1.0518,1.0387,1.0387,5738.0],["1984-04-03",1.0387,1.0518,1.0387,1.0387,3038.0],["1984-04-04",1.0387,1.0518,1.0387,1.0387,1688.0],["1984-04-05",1.0387,1.0518,1.0387,1.0387,5063.0],["1984-04-06",1.0387,1.0387,1.0321,1.0321,5738.0],["1984-04-09",1.0321,1.0387,1.0256,1.0256,15188.0],["1984-04-10",1.0256,1.0387,1.0256,1.0256,7425.0],["1984-04-11",1.0321,1.0453,1.0321,1.0321,10463.0],["1984-04-12",1.0387,1.0453,1.0387,1.0387,9113.0],["1984-04-13",1.0453,1.0518,1.0453,1.0453,3038.0],["1984-04-16",1.0453,1.0518,1.0453,1.0453,8775.0],["1984-04-17",1.0453,1.0518,1.0453,1.0453,14175.0],["1984-04-18",1.0453,1.0518,1.0387,1.0387,15863.0],["1984-04-19",1.0387,1.0518,1.0387,1.0387,2363.0],["1984-04-23",1.0387,1.0518,1.0387,1.0387,5063.0],["1984-04-24",1.0387,1.0453,1.0387,1.0387,4050.0],["1984-04-25",1.0387,1.0453,1.0387,1.0387,9788.0],["1984-04-26",1.0387,1.0518,1.0387,1.0387,7763.0],["1984-04-27",1.0518,1.065,1.0518,1.0518,30038.0],["1984-04-30",1.0584,1.065,1.0584,1.0584,9113.0],["1984-05-01",1.0584,1.0716,1.0584,1.0584,4725.0],["1984-05-02",1.0584,1.0716,1.0584,1.0584,22613.0],["1984-05-03",1.065,1.0716,1.065,1.065,7088.0],["1984-05-04",1.065,1.0716,1.0584,1.0584,19913.0],["1984-05-07",1.0584,1.0716,1.0584,1.0584,3713.0],["1984-05-08",1.0716,1.0847,1.0716,1.0716,5063.0],["1984-05-09",1.0781,1.0913,1.0781,1.0781,3375.0],["1984-05-10",1.0847,1.0979,1.0847,1.0847,6075.0],["1984-05-11",1.0847,1.0979,1.0847,1.0847,7425.0],["1984-05-14",1.0847,1.0913,1.0847,1.0847,11138.0],["1984-05-15",1.0847,1.0913,1.0847,1.0847,10463.0],["1984-05-16",1.0847,1.0979,1.0847,1.0979,5063.0],["1984-05-17",1.0979,1.0979,1.0781,1.0913,14513.0],["1984-05-18",1.0913,1.0913,1.0781,1.0781,4050.0],["1984-05-21",1.0781,1.0913,1.0781,1.0781,8775.0],["1984-05-22",1.0781,1.0913,1.0781,1.0781,4388.0],["1984-05-23",1.0781,1.0913,1.0781,1.0913,14513.0],["1984-05-24",1.0913,1.0913,1.065,1.065,14850.0],["1984-05-25",1.065,1.0716,1.0518,1.0518,9113.0],["1984-05-29",1.0584,1.065,1.0584,1.0584,6075.0],["1984-05-30",1.0584,1.065,1.0518,1.065,13500.0],["1984-05-31",1.065,1.0716,1.0453,1.0518,6413.0],["1984-06-01",1.0518,1.0716,1.0518,1.0716,11813.0],["1984-06-04",1.0716,1.0716,1.0584,1.0716,10463.0],["1984-06-05",1.0716,1.0716,1.0453,1.065,14175.0],["1984-06-06",1.0584,1.0584,1.0518,1.0584,6413.0],["1984-06-07",1.0584,1.0716,1.0518,1.0518,27338.0],["1984-06-08",1.0518,1.0584,1.0518,1.0584,14850.0],["1984-06-11",1.0584,1.0584,1.0518,1.0584,8438.0],["1984-06-12",1.0584,1.0584,1.0387,1.0518,9450.0],["1984-06-13",1.0518,1.0518,1.0321,1.0518,9113.0],["1984-06-14",1.0518,1.0518,1.0321,1.0387,6750.0],["1984-06-15",1.0387,1.0387,1.0321,1.0387,5400.0],["1984-06-18",1.0387,1.0453,1.019,1.0387,15863.0],["1984-06-19",1.0387,1.0387,1.019,1.0256,8775.0],["1984-06-20",1.0256,1.0256,1.0124,1.0256,9450.0],["1984-06-21",1.0256,1.0256,1.0124,1.0124,9788.0],["1984-06-22",1.0124,1.0256,1.0124,1.0124,7088.0],["1984-06-25",1.0124,1.0321,1.0124,1.0321,2700.0],["1984-06-26",1.0321,1.0321,1.0124,1.0321,2363.0],["1984-06-27",1.0321,1.0321,1.019,1.0321,5400.0],["1984-06-28",1.0321,1.0321,1.0124,1.019,12150.0],["1984-06-29",1.019,1.0256,1.019,1.0256,16875.0],["1984-07-02",1.0256,1.0321,1.019,1.0256,4388.0],["1984-07-03",1.0256,1.0321,1.019,1.019,13163.0],["1984-07-05",1.019,1.0256,1.0124,1.0124,5063.0],["1984-07-06",1.0124,1.0321,1.0058,1.0058,21600.0],["1984-07-09",1.0058,1.019,0.9993,0.9993,6750.0],["1984-07-10",0.9993,1.0058,0.9861,0.9861,14175.0],["1984-07-11",0.9861,0.9993,0.9861,0.9993,14513.0],["1984-07-12",0.9993,0.9993,0.9927,0.9927,19575.0],["1984-07-13",0.9993,1.0124,0.9993,1.0124,11138.0],["1984-07-16",1.0124,1.019,1.0058,1.0058,19913.0],["1984-07-17",1.019,1.0387,1.019,1.0256,18900.0],["1984-07-18",1.0256,1.0321,1.019,1.0321,10800.0],["1984-07-19",1.0256,1.0256,1.019,1.0256,6413.0],["1984-07-20",1.019,1.019,1.019,1.019,7763.0],["1984-07-23",1.019,1.0256,1.0058,1.019,11475.0],["1984-07-24",1.019,1.019,1.0124,1.019,18900.0],["1984-07-25",1.019,1.0256,1.0124,1.019,16200.0],["1984-07-26",1.0256,1.0453,1.0256,1.0453,12150.0],["1984-07-27",1.0453,1.0453,1.0387,1.0387,11813.0],["1984-07-30",1.0387,1.0453,1.0387,1.0387,9788.0],["1984-07-31",1.0387,1.0518,1.0387,1.0387,13838.0],["1984-08-01",1.0387,1.0518,1.0387,1.0387,4050.0],["1984-08-02",1.0453,1.0584,1.0453,1.0584,11813.0],["1984-08-03",1.0584,1.0716,1.0584,1.065,20588.0],["1984-08-06",1.065,1.065,1.0584,1.065,11475.0],["1984-08-07",1.065,1.065,1.0321,1.0387,30713.0],["1984-08-08",1.0387,1.0453,1.0321,1.0387,9450.0],["1984-08-09",1.0387,1.0453,1.0321,1.0453,5738.0],["1984-08-10",1.0453,1.0518,1.0387,1.0518,16538.0],["1984-08-13",1.0518,1.0518,1.0387,1.0453,16538.0],["1984-08-14",1.0518,1.065,1.0518,1.0518,8438.0],["1984-08-15",1.0518,1.065,1.0518,1.0518,11813.0],["1984-08-16",1.0518,1.0584,1.0518,1.0518,7425.0],["1984-08-17",1.0518,1.065,1.0518,1.065,24300.0],["1984-08-20",1.065,1.065,1.0518,1.065,20588.0],["1984-08-21",1.065,1.065,1.0518,1.0518,9788.0],["1984-08-22",1.0518,1.0584,1.0387,1.0518,41850.0],["1984-08-23",1.0518,1.0584,1.0387,1.0584,34088.0],["1984-08-24",1.0584,1.065,1.0518,1.0584,25988.0],["1984-08-27",1.0584,1.0584,1.0387,1.0453,38475.0],["1984-08-28",1.0453,1.0518,1.0453,1.0453,6750.0],["1984-08-29",1.0453,1.0518,1.0453,1.0518,5400.0],["1984-08-30",1.0518,1.0518,1.0453,1.0518,18563.0],["1984-08-31",1.0518,1.0584,1.0453,1.0453,8775.0],["1984-09-04",1.0518,1.065,1.0518,1.065,12150.0],["1984-09-05",1.065,1.0716,1.0584,1.0584,15188.0],["1984-09-06",1.0584,1.0781,1.0584,1.0716,26663.0],["1984-09-07",1.0716,1.0781,1.0716,1.0716,17213.0],["1984-09-10",1.0716,1.0781,1.0716,1.0716,8100.0],["1984-09-11",1.0781,1.0979,1.0781,1.0847,29700.0],["1984-09-12",1.0847,1.1044,1.0847,1.0913,34088.0],["1984-09-13",1.0979,1.1242,1.0979,1.1242,35100.0],["1984-09-14",1.1242,1.1505,1.1176,1.1439,29700.0],["1984-09-17",1.1439,1.157,1.1373,1.1373,21263.0],["1984-09-18",1.1373,1.1439,1.1307,1.1373,23963.0],["1984-09-19",1.1373,1.1439,1.1373,1.1439,18225.0],["1984-09-20",1.1439,1.157,1.1373,1.157,60750.0],["1984-09-21",1.157,1.157,1.1505,1.157,11138.0],["1984-09-24",1.157,1.1636,1.1505,1.157,18225.0],["1984-09-25",1.157,1.1636,1.157,1.1636,25313.0],["1984-09-26",1.1636,1.1768,1.1636,1.1636,34425.0],["1984-09-27",1.1636,1.1768,1.1636,1.1702,23288.0],["1984-09-28",1.1702,1.1702,1.1636,1.1636,19238.0],["1984-10-01",1.1636,1.1702,1.157,1.157,17213.0],["1984-10-02",1.157,1.1702,1.1439,1.1439,16875.0],["1984-10-03",1.1439,1.157,1.1373,1.1373,12825.0],["1984-10-04",1.1373,1.1505,1.1373,1.1439,10125.0],["1984-10-05",1.1439,1.1505,1.1373,1.1439,3038.0],["1984-10-08",1.1439,1.1505,1.1373,1.1505,13163.0],["1984-10-09",1.1505,1.1505,1.1373,1.1439,14513.0],["1984-10-10",1.1439,1.1505,1.1176,1.1307,25650.0],["1984-10-11",1.1307,1.1307,1.1176,1.1307,10125.0],["1984-10-12",1.1307,1.1307,1.1176,1.1176,4050.0],["1984-10-15",1.1242,1.1373,1.1242,1.1373,22275.0],["1984-10-16",1.1373,1.1636,1.1373,1.1636,60075.0],["1984-10-17",1.1636,1.1702,1.1505,1.1702,21938.0],["1984-10-18",1.1702,1.1833,1.1702,1.1833,26325.0],["1984-10-19",1.1833,1.2031,1.1833,1.1833,30375.0],["1984-10-22",1.1833,1.2031,1.1833,1.2031,33750.0],["1984-10-23",1.2031,1.2031,1.1899,1.1899,13500.0],["1984-10-24",1.1899,1.1899,1.1768,1.1899,27000.0],["1984-10-25",1.1899,1.1965,1.1833,1.1965,23963.0],["1984-10-26",1.1965,1.1965,1.1833,1.1833,18225.0],["1984-10-29",1.1833,1.1899,1.1833,1.1833,9450.0],["1984-10-30",1.1768,1.1768,1.1636,1.1768,34425.0],["1984-10-31",1.1768,1.1768,1.1636,1.1636,22950.0],["1984-11-01",1.1636,1.1768,1.157,1.1768,20250.0],["1984-11-02",1.1768,1.1833,1.1702,1.1768,22950.0],["1984-11-05",1.1768,1.1899,1.1768,1.1833,41175.0],["1984-11-06",1.1833,1.1899,1.1768,1.1899,16200.0],["1984-11-07",1.1899,1.1899,1.1768,1.1899,7425.0],["1984-11-08",1.1899,1.1899,1.1768,1.1768,11475.0],["1984-11-09",1.1768,1.1899,1.1768,1.1899,8775.0],["1984-11-12",1.1899,1.1899,1.1768,1.1833,15863.0],["1984-11-13",1.1833,1.1899,1.1833,1.1833,12150.0],["1984-11-14",1.1833,1.1899,1.1833,1.1833,14850.0],["1984-11-15",1.1833,1.1899,1.1833,1.1833,11138.0],["1984-11-16",1.1833,1.1833,1.1636,1.1636,30713.0],["1984-11-19",1.1636,1.1768,1.1636,1.1636,11138.0],["1984-11-20",1.1636,1.1702,1.157,1.1702,13163.0],["1984-11-21",1.1702,1.1833,1.1636,1.1702,64800.0],["1984-11-23",1.1702,1.1833,1.1702,1.1702,7425.0],["1984-11-26",1.1702,1.1768,1.1636,1.1636,18225.0],["1984-11-27",1.1636,1.1702,1.157,1.1636,8775.0],["1984-11-28",1.1636,1.1768,1.157,1.1702,7763.0],["1984-11-29",1.1702,1.1768,1.157,1.157,18563.0],["1984-11-30",1.1636,1.1702,1.1636,1.1702,26663.0],["1984-12-03",1.1702,1.1768,1.1636,1.1636,23963.0],["1984-12-04",1.1636,1.1768,1.1636,1.1702,28350.0],["1984-12-05",1.1702,1.1768,1.1636,1.1702,32738.0],["1984-12-06",1.1702,1.1702,1.157,1.1636,8100.0],["1984-12-07",1.1636,1.1702,1.1636,1.1702,10800.0],["1984-12-10",1.1702,1.1702,1.157,1.1636,20925.0],["1984-12-11",1.1636,1.1636,1.157,1.157,13163.0],["1984-12-12",1.157,1.157,1.1505,1.1505,8100.0],["1984-12-13",1.1505,1.157,1.1439,1.157,42863.0],["1984-12-14",1.157,1.157,1.1439,1.157,16875.0],["1984-12-17",1.157,1.157,1.1505,1.1505,7763.0],["1984-12-18",1.1505,1.1768,1.1505,1.1636,53663.0],["1984-12-19",1.1636,1.1768,1.1636,1.1768,20925.0],["1984-12-20",1.1768,1.1768,1.1636,1.1702,29700.0],["1984-12-21",1.1702,1.1768,1.1702,1.1702,18225.0],["1984-12-24",1.1702,1.1833,1.1702,1.1702,6413.0],["1984-12-26",1.1702,1.1833,1.1702,1.1833,21263.0],["1984-12-27",1.1768,1.1768,1.1702,1.1768,10463.0],["1984-12-28",1.1768,1.1768,1.1702,1.1768,9450.0],["1984-12-31",1.1768,1.1833,1.1702,1.1833,7763.0],["1985-01-02",1.1833,1.1833,1.1768,1.1833,11138.0],["1985-01-03",1.1833,1.1833,1.1768,1.1833,34425.0],["1985-01-04",1.1833,1.1833,1.1702,1.1833,8438.0],["1985-01-07",1.1833,1.1833,1.1768,1.1768,17213.0],["1985-01-08",1.1768,1.1965,1.1768,1.1965,23625.0],["1985-01-09",1.1965,1.2031,1.1833,1.2031,18563.0],["1985-01-10",1.2031,1.2359,1.1965,1.2228,51300.0],["1985-01-11",1.2228,1.2359,1.2228,1.2359,6075.0],["1985-01-14",1.2359,1.2359,1.2228,1.2293,10800.0],["1985-01-15",1.2293,1.2359,1.2228,1.2359,14513.0],["1985-01-16",1.2359,1.2359,1.2228,1.2359,23625.0],["1985-01-17",1.2359,1.2491,1.2293,1.2425,34088.0],["1985-01-18",1.2425,1.2425,1.2359,1.2425,19575.0],["1985-01-21",1.2425,1.2425,1.2293,1.2293,23963.0],["1985-01-22",1.2293,1.2425,1.2293,1.2359,41850.0],["1985-01-23",1.2359,1.2425,1.2293,1.2293,11475.0],["1985-01-24",1.2293,1.2359,1.2228,1.2359,14850.0],["1985-01-25",1.2359,1.2359,1.2228,1.2293,12150.0],["1985-01-28",1.2293,1.2425,1.2293,1.2425,26663.0],["1985-01-29",1.2425,1.2425,1.2359,1.2359,22275.0],["1985-01-30",1.2359,1.2425,1.2293,1.2293,14175.0],["1985-01-31",1.2293,1.2359,1.2293,1.2359,17550.0],["1985-02-01",1.2359,1.2359,1.2293,1.2359,13500.0],["1985-02-04",1.2293,1.2293,1.2096,1.2096,16875.0],["1985-02-05",1.2096,1.2293,1.2096,1.2162,11813.0],["1985-02-06",1.2162,1.2293,1.2096,1.2293,20588.0],["1985-02-07",1.2293,1.2293,1.2162,1.2162,11138.0],["1985-02-08",1.2162,1.2293,1.2162,1.2162,5738.0],["1985-02-11",1.2162,1.2293,1.2162,1.2228,25650.0],["1985-02-12",1.2228,1.2293,1.2228,1.2228,50288.0],["1985-02-13",1.2228,1.2293,1.2162,1.2162,12488.0],["1985-02-14",1.2162,1.2293,1.2162,1.2162,12150.0],["1985-02-15",1.2162,1.2293,1.2162,1.2293,14175.0],["1985-02-19",1.2293,1.2293,1.2162,1.2162,16200.0],["1985-02-20",1.2162,1.2293,1.2162,1.2293,15188.0],["1985-02-21",1.2293,1.2293,1.2162,1.2162,9113.0],["1985-02-22",1.2162,1.2293,1.2162,1.2293,37800.0],["1985-02-25",1.2228,1.2228,1.2096,1.2228,23288.0],["1985-02-26",1.2228,1.2359,1.2162,1.2359,24975.0],["1985-02-27",1.2359,1.2359,1.2228,1.2293,16538.0],["1985-02-28",1.2293,1.2293,1.2162,1.2162,26663.0],["1985-03-01",1.2162,1.2293,1.2162,1.2228,13500.0],["1985-03-04",1.2228,1.2228,1.2162,1.2162,19238.0],["1985-03-05",1.2162,1.2228,1.2162,1.2228,22275.0],["1985-03-06",1.2228,1.2228,1.2162,1.2228,11475.0],["1985-03-07",1.2228,1.2228,1.2031,1.2096,28013.0],["1985-03-08",1.2096,1.2096,1.2031,1.2031,6413.0],["1985-03-11",1.2031,1.2096,1.1965,1.2096,15863.0],["1985-03-12",1.2096,1.2096,1.1965,1.2031,9113.0],["1985-03-13",1.2031,1.2031,1.1833,1.1833,18225.0],["1985-03-14",1.1833,1.1899,1.1768,1.1768,12150.0],["1985-03-15",1.1768,1.1833,1.1768,1.1833,3713.0],["1985-03-18",1.1833,1.1833,1.1505,1.157,30375.0],["1985-03-19",1.157,1.1636,1.1505,1.1636,28013.0],["1985-03-20",1.1636,1.1636,1.1505,1.1636,11138.0],["1985-03-21",1.1636,1.1768,1.1636,1.1768,18900.0],["1985-03-22",1.1768,1.1833,1.1702,1.1768,67163.0],["1985-03-25",1.1768,1.1833,1.1702,1.1768,12488.0],["1985-03-26",1.1768,1.1833,1.1702,1.1768,48263.0],["1985-03-27",1.1768,1.1833,1.1768,1.1768,17213.0],["1985-03-28",1.1768,1.1899,1.1768,1.1833,45900.0],["1985-03-29",1.1833,1.1965,1.1833,1.1899,341550.0],["1985-04-01",1.1899,1.2162,1.1899,1.2162,363150.0],["1985-04-02",1.2162,1.2293,1.2096,1.2162,22950.0],["1985-04-03",1.2162,1.2359,1.2162,1.2228,28688.0],["1985-04-04",1.2228,1.2359,1.2228,1.2359,29363.0],["1985-04-08",1.2359,1.2359,1.2228,1.2359,28350.0],["1985-04-09",1.2359,1.2359,1.2228,1.2293,19238.0],["1985-04-10",1.2293,1.2293,1.2228,1.2293,33750.0],["1985-04-11",1.2293,1.2491,1.2293,1.2491,46913.0],["1985-04-12",1.2491,1.2491,1.2359,1.2491,51975.0],["1985-04-15",1.2491,1.2491,1.2359,1.2491,37800.0],["1985-04-16",1.2491,1.2491,1.2425,1.2491,75938.0],["1985-04-17",1.2491,1.2622,1.2491,1.2556,89775.0],["1985-04-18",1.2556,1.2688,1.2556,1.2622,77963.0],["1985-04-19",1.2622,1.2688,1.2556,1.2622,16200.0],["1985-04-22",1.2622,1.2688,1.2622,1.2622,15863.0],["1985-04-23",1.2622,1.2754,1.2622,1.2754,54338.0],["1985-04-24",1.2754,1.2819,1.2754,1.2819,30713.0],["1985-04-25",1.2819,1.2819,1.2622,1.2622,35100.0],["1985-04-26",1.2622,1.2688,1.2622,1.2688,17550.0],["1985-04-29",1.2688,1.2688,1.2622,1.2688,31050.0],["1985-04-30",1.2688,1.2688,1.2556,1.2688,12825.0],["1985-05-01",1.2688,1.2688,1.2556,1.2688,36113.0],["1985-05-02",1.2688,1.2754,1.2622,1.2622,22613.0],["1985-05-03",1.2622,1.2885,1.2622,1.2622,13838.0],["1985-05-06",1.2622,1.2819,1.2622,1.2819,45225.0],["1985-05-07",1.2819,1.2885,1.2754,1.2885,37800.0],["1985-05-08",1.2885,1.2951,1.2819,1.2951,32400.0],["1985-05-09",1.2951,1.3148,1.2951,1.3148,50625.0],["1985-05-10",1.3148,1.3345,1.3082,1.3214,78638.0],["1985-05-13",1.3214,1.328,1.3082,1.3148,15863.0],["1985-05-14",1.3148,1.3148,1.3017,1.3082,83700.0],["1985-05-15",1.3082,1.3148,1.3017,1.3017,25650.0],["1985-05-16",1.3082,1.328,1.3082,1.3148,44550.0],["1985-05-17",1.3148,1.328,1.3148,1.328,4388.0],["1985-05-20",1.3411,1.3608,1.3411,1.3477,39488.0],["1985-05-21",1.3543,1.3674,1.3543,1.3543,14850.0],["1985-05-22",1.3543,1.3871,1.3543,1.3806,127913.0],["1985-05-23",1.3871,1.4068,1.3871,1.4068,32738.0],["1985-05-24",1.3937,1.3937,1.3806,1.3937,31725.0],["1985-05-28",1.3937,1.4068,1.3871,1.3871,40500.0],["1985-05-29",1.3871,1.4003,1.3871,1.3937,23288.0],["1985-05-30",1.3937,1.3937,1.3871,1.3937,25988.0],["1985-05-31",1.3937,1.3937,1.3871,1.3937,7088.0],["1985-06-03",1.3937,1.3937,1.3871,1.3871,11138.0],["1985-06-04",1.3871,1.3937,1.3871,1.3937,22950.0],["1985-06-05",1.3937,1.4003,1.3937,1.3937,15525.0],["1985-06-06",1.3937,1.4068,1.3937,1.4003,7088.0],["1985-06-07",1.4003,1.4068,1.3871,1.3871,37463.0],["1985-06-10",1.3871,1.3937,1.3871,1.3937,20925.0],["1985-06-11",1.3937,1.3937,1.3871,1.3871,14175.0],["1985-06-12",1.3871,1.3937,1.3806,1.3937,13500.0],["1985-06-13",1.3937,1.3937,1.3806,1.3806,7763.0],["1985-06-14",1.3805,1.3871,1.374,1.3871,17213.0],["1985-06-17",1.3871,1.3871,1.374,1.374,16200.0],["1985-06-18",1.374,1.3806,1.3674,1.3806,8775.0],["1985-06-19",1.3806,1.3937,1.374,1.3937,38813.0],["1985-06-20",1.3937,1.3937,1.3805,1.3871,20588.0],["1985-06-21",1.3871,1.4003,1.3871,1.3937,17888.0],["1985-06-24",1.3937,1.3937,1.3871,1.3871,40838.0],["1985-06-25",1.3871,1.3937,1.3871,1.3871,19913.0],["1985-06-26",1.3871,1.3937,1.3805,1.3871,28013.0],["1985-06-27",1.3871,1.3871,1.3805,1.3871,3713.0],["1985-06-28",1.3871,1.3871,1.3805,1.3871,9450.0],["1985-07-01",1.3871,1.3871,1.3805,1.3871,6413.0],["1985-07-02",1.3871,1.3937,1.3805,1.3871,10463.0],["1985-07-03",1.3871,1.3937,1.3805,1.3871,36450.0],["1985-07-05",1.3871,1.3937,1.3871,1.3871,6075.0],["1985-07-08",1.3871,1.3937,1.3871,1.3937,16875.0],["1985-07-09",1.3937,1.4331,1.3871,1.4266,82013.0],["1985-07-10",1.4266,1.4331,1.42,1.42,63113.0],["1985-07-11",1.42,1.4397,1.42,1.4266,72900.0],["1985-07-12",1.4266,1.4397,1.4266,1.4266,16538.0],["1985-07-15",1.4331,1.4397,1.4331,1.4331,17213.0],["1985-07-16",1.4331,1.4397,1.4331,1.4331,20250.0],["1985-07-17",1.4331,1.4529,1.4331,1.4463,67838.0],["1985-07-18",1.4463,1.4463,1.42,1.4331,44550.0],["1985-07-19",1.4331,1.4397,1.4134,1.4134,39488.0],["1985-07-22",1.4134,1.4331,1.4134,1.4266,16875.0],["1985-07-23",1.42,1.42,1.374,1.3806,61088.0],["1985-07-24",1.3674,1.3674,1.3345,1.3543,52650.0],["1985-07-25",1.3543,1.3543,1.3017,1.3017,42525.0],["1985-07-26",1.3017,1.3148,1.2951,1.2951,27675.0],["1985-07-29",1.2951,1.3017,1.2293,1.2293,77625.0],["1985-07-30",1.2425,1.2622,1.2425,1.2556,28013.0],["1985-07-31",1.2556,1.2819,1.2556,1.2754,39825.0],["1985-08-01",1.2754,1.3148,1.2688,1.3148,57713.0],["1985-08-02",1.3148,1.3214,1.3082,1.3214,20925.0],["1985-08-05",1.3214,1.3214,1.3148,1.3148,28688.0],["1985-08-06",1.3148,1.3214,1.3082,1.3148,21600.0],["1985-08-07",1.3148,1.3148,1.2688,1.2688,45563.0],["1985-08-08",1.2688,1.2754,1.2491,1.2688,29025.0],["1985-08-09",1.2688,1.2951,1.2688,1.2951,9788.0],["1985-08-12",1.2951,1.2951,1.2819,1.2819,14513.0],["1985-08-13",1.2819,1.3148,1.2819,1.3148,37800.0],["1985-08-14",1.3148,1.3214,1.3017,1.3148,10800.0],["1985-08-15",1.3148,1.3345,1.3148,1.3345,52988.0],["1985-08-16",1.3345,1.3477,1.3214,1.3477,35100.0],["1985-08-19",1.3477,1.3477,1.3345,1.3411,16875.0],["1985-08-20",1.3477,1.3608,1.3477,1.3543,66488.0],["1985-08-21",1.3543,1.3674,1.3477,1.3674,7088.0],["1985-08-22",1.3674,1.374,1.3608,1.374,13500.0],["1985-08-23",1.374,1.374,1.3608,1.374,19913.0],["1985-08-26",1.374,1.374,1.3543,1.374,34088.0],["1985-08-27",1.3674,1.3674,1.3543,1.3674,60750.0],["1985-08-28",1.3674,1.3674,1.3543,1.3608,9113.0],["1985-08-29",1.3608,1.3674,1.3608,1.3608,9113.0],["1985-08-30",1.3608,1.3674,1.3608,1.3608,13163.0],["1985-09-03",1.3608,1.3806,1.3608,1.3806,42525.0],["1985-09-04",1.3806,1.3806,1.374,1.3806,17550.0],["1985-09-05",1.3805,1.3871,1.374,1.3871,33750.0],["1985-09-06",1.3871,1.3937,1.3806,1.3806,16875.0],["1985-09-09",1.3806,1.3937,1.3806,1.3937,10800.0],["1985-09-10",1.3937,1.3937,1.374,1.374,22613.0],["1985-09-11",1.374,1.3871,1.374,1.3871,4388.0],["1985-09-12",1.3805,1.3805,1.3608,1.3608,25313.0],["1985-09-13",1.3608,1.3806,1.3543,1.3543,32738.0],["1985-09-16",1.3543,1.3608,1.3477,1.3477,17213.0],["1985-09-17",1.3477,1.3608,1.3477,1.3543,5400.0],["1985-09-18",1.3477,1.3477,1.3411,1.3477,25988.0],["1985-09-19",1.3477,1.3543,1.3411,1.3411,13838.0],["1985-09-20",1.3411,1.3543,1.3411,1.3411,9788.0],["1985-09-23",1.3543,1.374,1.3543,1.3608,27000.0],["1985-09-24",1.3608,1.3608,1.3543,1.3543,39150.0],["1985-09-25",1.3543,1.3543,1.3411,1.3411,15525.0],["1985-09-26",1.3411,1.3411,1.3148,1.328,25313.0],["1985-09-30",1.3214,1.3214,1.3082,1.3214,8438.0],["1985-10-01",1.3214,1.3214,1.3082,1.3082,5400.0],["1985-10-02",1.3082,1.3214,1.3017,1.3148,17550.0],["1985-10-03",1.3148,1.3148,1.2951,1.2951,24300.0],["1985-10-04",1.2951,1.3082,1.2951,1.2951,6750.0],["1985-10-07",1.2951,1.3082,1.2951,1.3082,7763.0],["1985-10-08",1.3082,1.3214,1.2951,1.3214,49275.0],["1985-10-09",1.3214,1.328,1.3148,1.3148,51638.0],["1985-10-10",1.3148,1.3214,1.3148,1.3214,9113.0],["1985-10-11",1.3214,1.3214,1.3082,1.3214,37125.0],["1985-10-14",1.328,1.3345,1.328,1.3345,12150.0],["1985-10-15",1.3345,1.3345,1.3214,1.3345,13500.0],["1985-10-16",1.328,1.328,1.3214,1.328,7425.0],["1985-10-17",1.328,1.328,1.3214,1.3214,19913.0],["1985-10-18",1.3214,1.328,1.3148,1.3148,11138.0],["1985-10-21",1.3148,1.328,1.3148,1.328,5738.0],["1985-10-22",1.328,1.328,1.3148,1.3148,9788.0],["1985-10-23",1.3148,1.328,1.3148,1.3214,7425.0],["1985-10-24",1.3214,1.328,1.3148,1.3214,15863.0],["1985-10-25",1.3214,1.328,1.3214,1.328,16538.0],["1985-10-28",1.328,1.3411,1.3214,1.3411,13838.0],["1985-10-29",1.3411,1.3543,1.328,1.3543,26325.0],["1985-10-30",1.3543,1.3608,1.3477,1.3608,10800.0],["1985-10-31",1.3608,1.3608,1.3477,1.3477,11813.0],["1985-11-01",1.3543,1.3674,1.3543,1.3543,6413.0],["1985-11-04",1.3543,1.374,1.3543,1.3674,7425.0],["1985-11-05",1.3674,1.374,1.3608,1.374,9788.0],["1985-11-06",1.374,1.374,1.3608,1.3608,13838.0],["1985-11-07",1.3608,1.374,1.3608,1.3608,1350.0],["1985-11-08",1.3608,1.3871,1.3608,1.3871,18900.0],["1985-11-11",1.3871,1.4003,1.3806,1.3937,13163.0],["1985-11-12",1.3937,1.4266,1.3937,1.4266,40838.0],["1985-11-13",1.4266,1.4331,1.42,1.4266,29363.0],["1985-11-14",1.42,1.42,1.4068,1.4134,33413.0],["1985-11-15",1.4134,1.42,1.4068,1.42,15188.0],["1985-11-18",1.42,1.4331,1.4068,1.42,50625.0],["1985-11-19",1.42,1.4463,1.42,1.4463,42863.0],["1985-11-20",1.4463,1.4529,1.4331,1.4397,47588.0],["1985-11-21",1.4397,1.4594,1.4397,1.4594,13500.0],["1985-11-22",1.4594,1.4726,1.4529,1.4594,55350.0],["1985-11-25",1.4529,1.4529,1.4397,1.4529,21938.0],["1985-11-26",1.4529,1.4529,1.4397,1.4397,58050.0],["1985-11-27",1.4397,1.4463,1.4331,1.4397,29363.0],["1985-11-29",1.4397,1.4529,1.4397,1.4529,21938.0],["1985-12-02",1.4529,1.4594,1.4529,1.4594,15863.0],["1985-12-03",1.4594,1.4594,1.4463,1.4594,16875.0],["1985-12-04",1.4594,1.4594,1.4463,1.4463,10125.0],["1985-12-05",1.4529,1.4594,1.4529,1.4594,14850.0],["1985-12-06",1.4594,1.4594,1.4529,1.4594,20925.0],["1985-12-09",1.4594,1.4594,1.4529,1.4529,9113.0],["1985-12-10",1.4529,1.4594,1.4397,1.4529,151875.0],["1985-12-11",1.4529,1.4594,1.4397,1.4397,13838.0],["1985-12-12",1.4397,1.4529,1.4397,1.4463,19238.0],["1985-12-13",1.4463,1.4463,1.4397,1.4463,19238.0],["1985-12-16",1.4463,1.4463,1.4331,1.4463,133988.0],["1985-12-17",1.4463,1.4463,1.4331,1.4331,19575.0],["1985-12-18",1.4397,1.4594,1.4397,1.4594,39825.0],["1985-12-19",1.4594,1.4726,1.4529,1.4726,5063.0],["1985-12-20",1.4726,1.4726,1.4594,1.4594,14513.0],["1985-12-23",1.4594,1.4726,1.4594,1.4726,14513.0],["1985-12-24",1.4726,1.4726,1.4594,1.4726,31725.0],["1985-12-26",1.4726,1.4726,1.4594,1.4726,7763.0],["1985-12-27",1.4726,1.4726,1.4594,1.466,12150.0],["1985-12-30",1.466,1.466,1.4594,1.4594,29363.0],["1985-12-31",1.4594,1.4594,1.4529,1.4529,5738.0],["1986-01-02",1.4529,1.466,1.4529,1.4594,32063.0],["1986-01-03",1.4594,1.466,1.4529,1.4529,18563.0],["1986-01-06",1.4529,1.4594,1.4529,1.4529,17213.0],["1986-01-07",1.4529,1.4594,1.4529,1.4594,46913.0],["1986-01-08",1.4594,1.4792,1.4529,1.4726,60413.0],["1986-01-09",1.4529,1.4529,1.4266,1.4331,31050.0],["1986-01-10",1.4331,1.4463,1.4266,1.4266,12150.0],["1986-01-13",1.4266,1.4397,1.4266,1.4397,13500.0],["1986-01-14",1.4397,1.4397,1.4266,1.4397,60075.0],["1986-01-15",1.4397,1.4397,1.4266,1.4266,12825.0],["1986-01-16",1.4266,1.4397,1.4266,1.4266,13500.0],["1986-01-17",1.4266,1.4397,1.4266,1.4397,60075.0],["1986-01-20",1.4397,1.4397,1.4331,1.4397,23625.0],["1986-01-21",1.4397,1.4397,1.4331,1.4331,37800.0],["1986-01-22",1.4331,1.4397,1.4331,1.4331,15863.0],["1986-01-23",1.4331,1.4397,1.4331,1.4331,7088.0],["1986-01-24",1.4331,1.4397,1.4331,1.4331,10463.0],["1986-01-27",1.4331,1.4923,1.4331,1.4857,88425.0],["1986-01-28",1.4857,1.4989,1.4857,1.4857,23288.0],["1986-01-29",1.4923,1.5055,1.4923,1.4923,117113.0],["1986-01-30",1.4923,1.4989,1.4857,1.4857,31050.0],["1986-01-31",1.4857,1.4989,1.4792,1.4792,12488.0],["1986-02-03",1.4792,1.4857,1.4792,1.4857,19238.0],["1986-02-04",1.4857,1.5186,1.4857,1.5186,67838.0],["1986-02-05",1.5186,1.5383,1.512,1.5252,124875.0],["1986-02-06",1.5252,1.5383,1.5252,1.5318,11813.0],["1986-02-07",1.5318,1.5318,1.5252,1.5252,27000.0],["1986-02-10",1.5252,1.5318,1.5252,1.5252,9450.0],["1986-02-11",1.5252,1.5383,1.5252,1.5252,10125.0],["1986-02-12",1.5252,1.5449,1.5252,1.5449,27675.0],["1986-02-13",1.5449,1.5515,1.5383,1.5515,21600.0],["1986-02-14",1.5515,1.5646,1.5515,1.558,28688.0],["1986-02-18",1.558,1.6041,1.558,1.6041,49275.0],["1986-02-19",1.6041,1.6106,1.5975,1.5975,13500.0],["1986-02-20",1.5975,1.5975,1.5843,1.5843,35438.0],["1986-02-21",1.5843,1.5975,1.5843,1.5843,21938.0],["1986-02-24",1.5843,1.6041,1.5843,1.6041,14175.0],["1986-02-25",1.5975,1.5975,1.5843,1.5843,6413.0],["1986-02-26",1.5843,1.6041,1.5843,1.6041,22950.0],["1986-02-27",1.5975,1.5975,1.5843,1.5843,51300.0],["1986-02-28",1.5909,1.6041,1.5909,1.5975,55688.0],["1986-03-03",1.5975,1.6106,1.5975,1.5975,29363.0],["1986-03-04",1.6041,1.6304,1.6041,1.6304,47250.0],["1986-03-05",1.6304,1.6304,1.6172,1.6172,32738.0],["1986-03-06",1.6172,1.6304,1.6172,1.6172,37125.0],["1986-03-07",1.6172,1.6304,1.6172,1.6304,42188.0],["1986-03-10",1.6304,1.6369,1.6172,1.6238,52988.0],["1986-03-11",1.6238,1.6435,1.6172,1.6435,167063.0],["1986-03-12",1.6435,1.6435,1.6172,1.6238,42525.0],["1986-03-13",1.6238,1.6304,1.6172,1.6172,12825.0],["1986-03-14",1.6172,1.6238,1.6106,1.6172,29700.0],["1986-03-17",1.6172,1.6238,1.6106,1.6106,10800.0],["1986-03-18",1.6106,1.6238,1.6106,1.6238,30375.0],["1986-03-19",1.6238,1.6238,1.6106,1.6238,29700.0],["1986-03-20",1.6238,1.6238,1.6106,1.6106,12488.0],["1986-03-21",1.6106,1.6304,1.6106,1.6106,14850.0],["1986-03-24",1.6172,1.6304,1.6172,1.6304,8775.0],["1986-03-25",1.6304,1.6304,1.6172,1.6172,18225.0],["1986-03-26",1.6172,1.6238,1.6172,1.6172,13163.0],["1986-03-27",1.6172,1.6304,1.6172,1.6172,19238.0],["1986-03-31",1.6172,1.6304,1.6172,1.6172,10800.0],["1986-04-01",1.6172,1.6567,1.6172,1.6435,67838.0],["1986-04-02",1.6435,1.6435,1.6304,1.6304,122850.0],["1986-04-03",1.6304,1.6435,1.6238,1.6304,37800.0],["1986-04-04",1.6304,1.6369,1.6238,1.6304,26325.0],["1986-04-07",1.6304,1.6304,1.6172,1.6172,52650.0],["1986-04-08",1.6172,1.6238,1.6172,1.6238,46238.0],["1986-04-09",1.6238,1.6238,1.6172,1.6172,88088.0],["1986-04-10",1.6172,1.6304,1.6172,1.6304,210938.0],["1986-04-11",1.6304,1.6369,1.6238,1.6369,17888.0],["1986-04-14",1.6369,1.6369,1.6238,1.6304,18900.0],["1986-04-15",1.6304,1.6369,1.6304,1.6369,12825.0],["1986-04-16",1.6369,1.6435,1.6304,1.6435,33075.0],["1986-04-17",1.6435,1.6567,1.6304,1.6567,18563.0],["1986-04-18",1.6567,1.6764,1.6435,1.6764,103613.0],["1986-04-21",1.6764,1.6895,1.6632,1.6895,20588.0],["1986-04-22",1.6895,1.7093,1.683,1.7093,42863.0],["1986-04-23",1.7093,1.7093,1.6961,1.6961,15188.0],["1986-04-24",1.6961,1.7027,1.6895,1.7027,23625.0],["1986-04-25",1.7027,1.7027,1.6895,1.6961,32400.0],["1986-04-28",1.6961,1.7093,1.6961,1.6961,8100.0],["1986-04-29",1.6961,1.7093,1.6895,1.6895,56363.0],["1986-04-30",1.6895,1.6895,1.6698,1.6698,29363.0],["1986-05-01",1.6698,1.683,1.6632,1.6632,19238.0],["1986-05-02",1.6632,1.683,1.6632,1.6698,11138.0],["1986-05-05",1.6698,1.683,1.6698,1.683,171450.0],["1986-05-06",1.683,1.683,1.6698,1.6698,11475.0],["1986-05-07",1.6698,1.6895,1.6698,1.6895,254138.0],["1986-05-08",1.683,1.683,1.6764,1.6764,39825.0],["1986-05-09",1.6764,1.6895,1.6764,1.6895,27675.0],["1986-05-12",1.6895,1.6961,1.683,1.683,34088.0],["1986-05-13",1.683,1.6961,1.683,1.6895,27000.0],["1986-05-14",1.6895,1.6961,1.6895,1.6961,13838.0],["1986-05-15",1.6961,1.6961,1.683,1.6961,22950.0],["1986-05-16",1.6961,1.6961,1.683,1.6895,26325.0],["1986-05-19",1.6895,1.6961,1.683,1.6961,14513.0],["1986-05-20",1.6961,1.6961,1.683,1.6961,13500.0],["1986-05-21",1.6961,1.7224,1.683,1.7158,28688.0],["1986-05-22",1.7158,1.729,1.7093,1.7224,68175.0],["1986-05-23",1.7224,1.7881,1.7224,1.7881,101250.0],["1986-05-27",1.7881,1.8079,1.7684,1.8079,60075.0],["1986-05-28",1.8079,1.8407,1.8079,1.8342,67838.0],["1986-05-29",1.8342,1.8802,1.8276,1.867,71888.0],["1986-05-30",1.867,1.8868,1.867,1.8736,89438.0],["1986-06-02",1.8868,1.9196,1.8868,1.9065,72225.0],["1986-06-03",1.9065,1.9196,1.9065,1.9065,14850.0],["1986-06-04",1.9065,1.9196,1.9065,1.9065,60075.0],["1986-06-05",1.9065,1.9196,1.9065,1.913,76950.0],["1986-06-06",1.913,1.9196,1.8802,1.8802,133313.0],["1986-06-09",1.8802,1.8933,1.8276,1.8407,90788.0],["1986-06-10",1.8407,1.8407,1.821,1.8407,57713.0],["1986-06-11",1.8407,1.8407,1.8144,1.8144,40163.0],["1986-06-12",1.8144,1.8276,1.8013,1.8013,39825.0],["1986-06-13",1.8013,1.8342,1.8013,1.821,82350.0],["1986-06-16",1.821,1.8342,1.821,1.8276,39825.0],["1986-06-17",1.8276,1.8407,1.821,1.821,59400.0],["1986-06-18",1.821,1.8407,1.821,1.8342,37125.0],["1986-06-19",1.8342,1.8473,1.821,1.8342,29025.0],["1986-06-20",1.8342,1.8539,1.8342,1.8407,25988.0],["1986-06-23",1.8407,1.8473,1.8342,1.8342,23288.0],["1986-06-24",1.8342,1.867,1.8342,1.8605,86738.0],["1986-06-25",1.867,1.8802,1.867,1.8802,31725.0],["1986-06-26",1.8802,1.8802,1.867,1.867,22950.0],["1986-06-27",1.867,1.8868,1.867,1.8736,56363.0],["1986-06-30",1.8736,1.8933,1.8736,1.8868,21263.0],["1986-07-01",1.8868,1.913,1.8868,1.8999,24300.0],["1986-07-02",1.8999,1.913,1.8999,1.8999,18900.0],["1986-07-03",1.8999,1.9262,1.8999,1.9196,26325.0],["1986-07-07",1.9328,1.9591,1.9328,1.9459,65475.0],["1986-07-08",1.9459,1.9591,1.9393,1.9591,93825.0],["1986-07-09",1.9591,1.9591,1.9393,1.9393,43875.0],["1986-07-10",1.9393,1.9525,1.9393,1.9525,50963.0],["1986-07-11",1.9525,1.9525,1.9393,1.9393,12150.0],["1986-07-14",1.9393,1.9525,1.9393,1.9459,25988.0],["1986-07-15",1.9459,1.9525,1.9459,1.9459,65813.0],["1986-07-16",1.9459,1.9591,1.9459,1.9525,24975.0],["1986-07-17",1.9525,1.9591,1.9459,1.9459,19913.0],["1986-07-18",1.9525,1.9656,1.9525,1.9656,29363.0],["1986-07-21",1.9656,1.9722,1.9525,1.9525,7763.0],["1986-07-22",1.9525,2.0314,1.9525,2.0248,58725.0],["1986-07-23",2.0248,2.0577,2.0182,2.0577,71213.0],["1986-07-24",2.0577,2.0774,2.0445,2.0774,39825.0],["1986-07-25",2.0774,2.1037,2.0643,2.1037,40163.0],["1986-07-28",2.1037,2.1103,2.0577,2.0577,76275.0],["1986-07-29",2.0577,2.0708,2.0511,2.0511,34763.0],["1986-07-30",2.038,2.038,1.9985,1.9985,62775.0],["1986-07-31",1.9985,2.038,1.9985,2.0248,242325.0],["1986-08-01",2.0248,2.0577,2.0248,2.038,38475.0],["1986-08-04",2.038,2.038,2.0117,2.0117,41175.0],["1986-08-05",2.0117,2.0248,2.0117,2.0117,44888.0],["1986-08-06",2.0117,2.0248,2.0051,2.0051,49950.0],["1986-08-07",2.0051,2.0445,2.0051,2.0314,39488.0],["1986-08-08",2.038,2.0577,2.038,2.038,15188.0],["1986-08-11",2.038,2.038,2.038,2.038,6075.0],["1986-08-12",2.038,2.0577,2.038,2.0577,16538.0],["1986-08-13",2.0577,2.0577,2.038,2.038,5738.0],["1986-08-14",2.038,2.0643,2.038,2.0511,31388.0],["1986-08-15",2.0511,2.0511,2.0248,2.0248,31725.0],["1986-08-18",2.0248,2.0445,2.0248,2.0314,48938.0],["1986-08-19",2.0314,2.1431,2.0314,2.1431,70538.0],["1986-08-20",2.1431,2.1826,2.1168,2.1168,243000.0],["1986-08-21",2.13,2.1431,2.13,2.13,93488.0],["1986-08-22",2.1234,2.1234,2.084,2.084,132638.0],["1986-08-25",2.084,2.1431,2.0774,2.13,102938.0],["1986-08-26",2.13,2.1366,2.1234,2.1366,11813.0],["1986-08-27",2.13,2.13,2.1168,2.13,28688.0],["1986-08-28",2.13,2.13,2.1103,2.13,18900.0],["1986-08-29",2.13,2.13,2.1103,2.13,23288.0],["1986-09-02",2.13,2.13,2.0774,2.0774,54000.0],["1986-09-03",2.0774,2.0774,2.0314,2.0314,34088.0],["1986-09-04",2.0314,2.0445,1.9919,2.0182,69863.0],["1986-09-05",2.0182,2.0182,1.9788,1.9985,48600.0],["1986-09-08",1.9788,1.9788,1.913,1.9393,63788.0],["1986-09-09",1.9393,1.9459,1.8539,1.8802,55350.0],["1986-09-10",1.8802,1.9196,1.8802,1.8933,79313.0],["1986-09-11",1.8933,1.8999,1.7618,1.7947,86738.0],["1986-09-12",1.7947,1.8276,1.7947,1.8276,97875.0],["1986-09-15",1.8276,1.8933,1.8144,1.8868,68513.0],["1986-09-16",1.8868,1.8868,1.8736,1.8868,44213.0],["1986-09-17",1.8868,1.9393,1.8868,1.9196,65138.0],["1986-09-18",1.9196,1.9591,1.9196,1.9591,49950.0],["1986-09-19",1.9591,1.9656,1.9459,1.9459,53663.0],["1986-09-22",1.9459,1.9591,1.9459,1.9591,18563.0],["1986-09-23",1.9591,1.9591,1.9459,1.9525,24300.0],["1986-09-24",1.9525,1.9591,1.9525,1.9591,15863.0],["1986-09-25",1.9591,1.9722,1.9525,1.9591,10463.0],["1986-09-26",1.9591,1.9722,1.9591,1.9591,14850.0],["1986-09-29",1.9591,1.9656,1.9065,1.9065,43538.0],["1986-09-30",1.9065,1.9328,1.8933,1.913,23625.0],["1986-10-01",1.913,1.9459,1.913,1.9196,50288.0],["1986-10-02",1.9196,1.9328,1.8999,1.8999,41513.0],["1986-10-03",1.8999,1.9196,1.8999,1.8999,11138.0],["1986-10-06",1.8999,1.913,1.8999,1.913,33075.0],["1986-10-07",1.8999,1.8999,1.8539,1.8539,53663.0],["1986-10-08",1.8539,1.8736,1.8539,1.8736,10800.0],["1986-10-09",1.8736,1.8736,1.8407,1.8407,32400.0],["1986-10-10",1.8407,1.8407,1.8276,1.8407,34088.0],["1986-10-13",1.8407,1.8539,1.8342,1.8539,9113.0],["1986-10-14",1.8539,1.867,1.8342,1.8407,18563.0],["1986-10-15",1.8407,1.8605,1.8407,1.8539,23625.0],["1986-10-16",1.8539,1.867,1.8473,1.8605,17550.0],["1986-10-17",1.8605,1.9196,1.8473,1.9196,118125.0],["1986-10-20",1.9196,1.9196,1.8933,1.8999,26663.0],["1986-10-21",1.8999,1.9196,1.8933,1.9065,31050.0],["1986-10-22",1.9065,1.9196,1.8933,1.9065,22613.0],["1986-10-23",1.9065,1.9919,1.9065,1.9854,171113.0],["1986-10-24",1.9854,2.0051,1.9656,2.0051,31725.0],["1986-10-27",2.0051,2.0314,1.9854,2.0314,66150.0],["1986-10-28",2.0314,2.0774,2.0182,2.0511,57713.0],["1986-10-29",2.0511,2.0774,2.0511,2.0577,50625.0],["1986-10-30",2.0708,2.1037,2.0708,2.084,31725.0],["1986-10-31",2.084,2.0971,2.0708,2.0905,71888.0],["1986-11-03",2.0905,2.0905,2.0708,2.0774,10800.0],["1986-11-04",2.0774,2.0905,2.0708,2.084,116438.0],["1986-11-05",2.084,2.084,2.0643,2.0708,13163.0],["1986-11-06",2.0708,2.084,2.0708,2.0708,80325.0],["1986-11-07",2.0708,2.0774,2.0577,2.0708,69188.0],["1986-11-10",2.0708,2.0774,2.0577,2.0643,31388.0],["1986-11-11",2.0643,2.0905,2.0643,2.0905,56025.0],["1986-11-12",2.0905,2.0905,2.0708,2.0774,26325.0],["1986-11-13",2.0774,2.0971,2.0774,2.084,105638.0],["1986-11-14",2.084,2.0905,2.0643,2.0774,32063.0],["1986-11-17",2.0774,2.0774,2.0643,2.0643,41850.0],["1986-11-18",2.0643,2.0774,2.0511,2.0511,77625.0],["1986-11-19",2.0511,2.0643,2.0445,2.0511,98888.0],["1986-11-20",2.0511,2.0643,2.0445,2.0643,9788.0],["1986-11-21",2.0643,2.0643,2.0445,2.0511,60413.0],["1986-11-24",2.0511,2.0511,2.0314,2.0314,50625.0],["1986-11-25",2.0314,2.0445,2.0117,2.0117,18900.0],["1986-11-26",2.0117,2.0117,2.0117,2.0117,11813.0],["1986-11-28",2.0117,2.0182,2.0117,2.0182,29363.0],["1986-12-01",2.0182,2.0314,2.0051,2.0051,24975.0],["1986-12-02",2.0051,2.0248,1.9985,1.9985,37800.0],["1986-12-03",1.9985,2.0117,1.9919,1.9919,63113.0],["1986-12-04",1.9919,2.0051,1.9854,1.9854,40500.0],["1986-12-05",1.9854,1.9985,1.9854,1.9985,33075.0],["1986-12-08",1.9985,1.9985,1.9722,1.9854,77625.0],["1986-12-09",1.9854,1.9854,1.9722,1.9722,31050.0],["1986-12-10",1.9722,1.9854,1.9722,1.9854,9788.0],["1986-12-11",1.9854,1.9985,1.9788,1.9919,27000.0],["1986-12-12",1.9919,2.0051,1.9919,2.0051,61088.0],["1986-12-15",2.0051,2.0051,1.9919,1.9985,286875.0],["1986-12-16",1.9985,2.0051,1.9985,1.9985,39488.0],["1986-12-17",1.9985,2.0051,1.9919,1.9919,106313.0],["1986-12-18",1.9919,1.9919,1.9722,1.9722,35438.0],["1986-12-19",1.9722,1.9722,1.9459,1.9656,32400.0],["1986-12-22",1.9591,1.9591,1.9459,1.9459,100913.0],["1986-12-23",1.9459,1.9525,1.9065,1.9065,48938.0],["1986-12-24",1.8933,1.8933,1.8605,1.8605,38138.0],["1986-12-26",1.8605,1.8802,1.8605,1.8802,10125.0],["1986-12-29",1.8736,1.8736,1.8605,1.8605,57038.0],["1986-12-30",1.8605,1.8802,1.8605,1.8605,17550.0],["1986-12-31",1.8605,1.8736,1.8276,1.8276,52988.0],["1987-01-02",1.8407,1.8539,1.8407,1.8539,15863.0],["1987-01-05",1.8539,1.8933,1.8407,1.8933,33750.0],["1987-01-06",1.8933,1.9196,1.8933,1.9196,21263.0],["1987-01-07",1.9196,1.9328,1.9065,1.9196,46913.0],["1987-01-08",1.9196,1.9328,1.913,1.9328,29363.0],["1987-01-09",1.9328,1.9328,1.9196,1.9328,5063.0],["1987-01-12",1.9328,1.9393,1.9196,1.9328,21938.0],["1987-01-13",1.9328,1.9459,1.913,1.913,68850.0],["1987-01-14",1.913,1.9328,1.9065,1.9328,139388.0],["1987-01-15",1.9328,1.9328,1.913,1.9196,10463.0],["1987-01-16",1.9196,1.9328,1.913,1.9262,10463.0],["1987-01-19",1.9262,1.9328,1.9065,1.9262,18225.0],["1987-01-20",1.9262,1.9262,1.8999,1.9196,12825.0],["1987-01-21",1.9196,1.9196,1.8933,1.8999,75263.0],["1987-01-22",1.8999,1.9196,1.8999,1.9065,10125.0],["1987-01-23",1.9065,1.9196,1.9065,1.9196,14850.0],["1987-01-26",1.9196,1.9196,1.8933,1.8933,10800.0],["1987-01-27",1.8999,1.9196,1.8999,1.9196,46913.0],["1987-01-28",1.9196,1.9196,1.9065,1.9065,20588.0],["1987-01-29",1.9065,1.9196,1.9065,1.9065,18225.0],["1987-01-30",1.9065,1.9196,1.9065,1.9065,9788.0],["1987-02-02",1.9065,1.9196,1.9065,1.9065,8100.0],["1987-02-03",1.9065,1.9196,1.9065,1.9065,4388.0],["1987-02-04",1.9065,1.9196,1.9065,1.9196,33075.0],["1987-02-05",1.9196,1.9328,1.9065,1.9328,123188.0],["1987-02-06",1.9328,1.9393,1.9262,1.9393,17888.0],["1987-02-09",1.9328,1.9328,1.9262,1.9262,22950.0],["1987-02-10",1.9262,1.9328,1.913,1.913,11475.0],["1987-02-11",1.913,1.9262,1.913,1.913,50963.0],["1987-02-12",1.913,1.9262,1.9065,1.913,32738.0],["1987-02-13",1.913,1.9262,1.8999,1.8999,8438.0],["1987-02-17",1.8999,1.9196,1.8999,1.9196,5738.0],["1987-02-18",1.913,1.913,1.8868,1.8868,16875.0],["1987-02-19",1.8868,1.8933,1.8736,1.8868,17888.0],["1987-02-20",1.8868,1.8933,1.8736,1.8802,13838.0],["1987-02-23",1.8802,1.8933,1.8736,1.8868,89100.0],["1987-02-24",1.8868,1.8933,1.8802,1.8802,56363.0],["1987-02-25",1.8802,1.9065,1.8802,1.8868,12488.0],["1987-02-26",1.9183,1.9183,1.8982,1.8982,23288.0],["1987-02-27",1.8982,1.9116,1.8849,1.8849,25650.0],["1987-03-02",1.8849,1.9049,1.8715,1.8916,16538.0],["1987-03-03",1.8782,1.8782,1.8581,1.8782,52313.0],["1987-03-04",1.8782,1.8849,1.8581,1.8581,16200.0],["1987-03-05",1.8581,1.8782,1.8581,1.8648,26325.0],["1987-03-06",1.8648,1.8782,1.8648,1.8782,16200.0],["1987-03-09",1.8782,1.8782,1.8648,1.8648,24638.0],["1987-03-10",1.8648,1.8782,1.8648,1.8648,30713.0],["1987-03-11",1.8648,1.8782,1.8648,1.8782,44888.0],["1987-03-12",1.8782,1.8782,1.8648,1.8648,4388.0],["1987-03-13",1.8648,1.8782,1.8648,1.8782,9113.0],["1987-03-16",1.8782,1.8782,1.8648,1.8782,13838.0],["1987-03-17",1.8782,1.8782,1.8648,1.8782,20250.0],["1987-03-18",1.8782,1.8782,1.8648,1.8782,7088.0],["1987-03-19",1.8782,1.8782,1.8648,1.8782,40500.0],["1987-03-20",1.8782,1.8782,1.8648,1.8648,7425.0],["1987-03-23",1.8648,1.8782,1.8648,1.8782,2363.0],["1987-03-24",1.8782,1.8782,1.8648,1.8782,56700.0],["1987-03-25",1.8782,1.8982,1.8648,1.8982,21263.0],["1987-03-26",1.8982,1.8982,1.8782,1.8782,12488.0],["1987-03-27",1.8782,1.8916,1.8715,1.8715,30375.0],["1987-03-30",1.8715,1.8715,1.8314,1.8515,35100.0],["1987-03-31",1.8448,1.8448,1.8314,1.8448,29700.0],["1987-04-01",1.8314,1.8314,1.8114,1.8114,16875.0],["1987-04-02",1.8114,1.8247,1.8047,1.8247,18225.0],["1987-04-03",1.8247,1.8247,1.8047,1.8047,8775.0],["1987-04-06",1.8047,1.818,1.8047,1.8047,32738.0],["1987-04-07",1.8047,1.818,1.7646,1.7646,55688.0],["1987-04-08",1.7646,1.7779,1.7512,1.7779,19575.0],["1987-04-09",1.7779,1.7779,1.7111,1.7111,70875.0],["1987-04-10",1.7111,1.7378,1.7111,1.7111,158963.0],["1987-04-13",1.7111,1.7178,1.6844,1.7044,47925.0],["1987-04-14",1.6844,1.6844,1.5908,1.6042,90450.0],["1987-04-15",1.6042,1.6443,1.5975,1.6443,84038.0],["1987-04-16",1.671,1.7245,1.671,1.6977,108000.0],["1987-04-20",1.6977,1.7111,1.6977,1.7111,14175.0],["1987-04-21",1.7044,1.7044,1.6443,1.671,49613.0],["1987-04-22",1.671,1.6977,1.671,1.6977,8100.0],["1987-04-23",1.6977,1.6977,1.671,1.6777,9113.0],["1987-04-24",1.6777,1.6977,1.6777,1.6977,9450.0],["1987-04-27",1.6844,1.6844,1.6576,1.6844,10800.0],["1987-04-28",1.6844,1.6844,1.6576,1.6576,5738.0],["1987-04-29",1.6844,1.7378,1.6844,1.7111,34088.0],["1987-04-30",1.7111,1.7779,1.7111,1.7646,26325.0],["1987-05-01",1.7646,1.7779,1.7512,1.7779,18225.0],["1987-05-04",1.7779,1.7913,1.7646,1.7913,9450.0],["1987-05-05",1.7913,1.8047,1.7646,1.8047,18225.0],["1987-05-06",1.8047,1.8448,1.8047,1.8448,17550.0],["1987-05-07",1.8448,1.8448,1.818,1.818,4725.0],["1987-05-08",1.818,1.8448,1.818,1.818,12488.0],["1987-05-11",1.818,1.8448,1.818,1.818,3713.0],["1987-05-12",1.818,1.818,1.7913,1.7913,15188.0],["1987-05-13",1.7913,1.818,1.7913,1.818,13500.0],["1987-05-14",1.818,1.8448,1.818,1.818,14513.0],["1987-05-15",1.818,1.8314,1.8047,1.818,10463.0],["1987-05-18",1.818,1.8314,1.7913,1.8047,45563.0],["1987-05-19",1.8047,1.8047,1.7646,1.7646,30038.0],["1987-05-20",1.7646,1.7646,1.7245,1.7245,90788.0],["1987-05-21",1.7512,1.7646,1.7512,1.7646,11138.0],["1987-05-22",1.7646,1.7646,1.7512,1.7512,1688.0],["1987-05-26",1.7833,1.8106,1.7833,1.7833,3375.0],["1987-05-27",1.7833,1.7969,1.7697,1.7697,16538.0],["1987-05-28",1.7697,1.7697,1.7697,1.7697,5400.0],["1987-05-29",1.7697,1.7833,1.7561,1.7561,15863.0],["1987-06-01",1.7561,1.7833,1.7561,1.7833,7088.0],["1987-06-02",1.7561,1.7561,1.7016,1.7289,20588.0],["1987-06-03",1.7153,1.7153,1.688,1.7153,51638.0],["1987-06-04",1.7153,1.7153,1.688,1.7153,5063.0],["1987-06-05",1.7153,1.7289,1.6744,1.688,60075.0],["1987-06-08",1.688,1.7016,1.6608,1.6744,30713.0],["1987-06-09",1.6744,1.688,1.6608,1.6744,64463.0],["1987-06-10",1.688,1.7153,1.688,1.688,56025.0],["1987-06-11",1.688,1.7153,1.688,1.7153,8438.0],["1987-06-12",1.7153,1.7357,1.688,1.7357,13500.0],["1987-06-15",1.7357,1.7357,1.7153,1.7357,9450.0],["1987-06-16",1.7357,1.7425,1.7153,1.7425,7425.0],["1987-06-17",1.7425,1.7425,1.7153,1.7425,5400.0],["1987-06-18",1.7425,1.7425,1.7153,1.7425,4050.0],["1987-06-19",1.7425,1.7425,1.7153,1.7425,12488.0],["1987-06-22",1.7425,1.7833,1.7425,1.7561,24638.0],["1987-06-23",1.7561,1.7833,1.7425,1.7697,29025.0],["1987-06-24",1.7697,1.7697,1.7289,1.7289,21263.0],["1987-06-25",1.7289,1.7425,1.7289,1.7289,7763.0],["1987-06-26",1.7153,1.7153,1.7016,1.7153,14850.0],["1987-06-29",1.7153,1.7153,1.7016,1.7153,8438.0],["1987-06-30",1.7153,1.7289,1.7153,1.7153,10125.0],["1987-07-01",1.7153,1.7289,1.7016,1.7289,3713.0],["1987-07-02",1.7153,1.7153,1.7016,1.7016,24300.0],["1987-07-06",1.7016,1.7289,1.7016,1.7289,5400.0],["1987-07-07",1.7289,1.7425,1.7153,1.7425,38475.0],["1987-07-08",1.7425,1.7425,1.7153,1.7153,3375.0],["1987-07-09",1.7153,1.7425,1.7153,1.7289,19238.0],["1987-07-10",1.7289,1.7289,1.7016,1.7153,30038.0],["1987-07-13",1.7153,1.7153,1.688,1.7153,17550.0],["1987-07-14",1.7153,1.7153,1.688,1.7153,8438.0],["1987-07-15",1.7153,1.7153,1.688,1.688,2700.0],["1987-07-16",1.688,1.7153,1.688,1.7153,6750.0],["1987-07-17",1.7153,1.7289,1.688,1.7289,6750.0],["1987-07-20",1.7221,1.7221,1.7016,1.7221,8775.0],["1987-07-21",1.7221,1.7221,1.7016,1.7016,9788.0],["1987-07-22",1.7016,1.7153,1.7016,1.7153,11138.0],["1987-07-23",1.7153,1.7153,1.7016,1.7016,11813.0],["1987-07-24",1.7016,1.7153,1.7016,1.7016,4388.0],["1987-07-27",1.7016,1.7153,1.7016,1.7016,2700.0],["1987-07-28",1.7016,1.7153,1.7016,1.7016,14850.0],["1987-07-29",1.7016,1.7153,1.688,1.7153,21263.0],["1987-07-30",1.7153,1.7153,1.7016,1.7016,10800.0],["1987-07-31",1.7016,1.7425,1.7016,1.7425,16875.0],["1987-08-03",1.7425,1.7425,1.7153,1.7425,14850.0],["1987-08-04",1.7425,1.7425,1.7221,1.7221,17213.0],["1987-08-05",1.7221,1.7425,1.7221,1.7425,3038.0],["1987-08-06",1.7425,1.7561,1.7153,1.7561,19238.0],["1987-08-07",1.7561,1.7561,1.7289,1.7561,9113.0],["1987-08-10",1.7561,1.8106,1.7425,1.7969,59063.0],["1987-08-11",1.7969,1.7969,1.7833,1.7969,15525.0],["1987-08-12",1.7969,1.8106,1.7833,1.8106,34763.0],["1987-08-13",1.8106,1.8106,1.7969,1.8037,49613.0],["1987-08-14",1.8037,1.8106,1.7969,1.8106,17213.0],["1987-08-17",1.8106,1.8106,1.7969,1.8037,17550.0],["1987-08-18",1.8037,1.8106,1.7697,1.7969,40838.0],["1987-08-19",1.7969,1.7969,1.7697,1.7969,12488.0],["1987-08-20",1.7969,1.865,1.7969,1.8514,50625.0],["1987-08-21",1.8514,1.8922,1.8514,1.865,15188.0],["1987-08-24",1.865,1.8786,1.8378,1.865,16200.0],["1987-08-25",1.865,1.8786,1.8514,1.8514,48600.0],["1987-08-26",1.8849,1.8988,1.8711,1.8988,8100.0],["1987-08-27",1.8849,1.8849,1.8711,1.8849,10125.0],["1987-08-28",1.8849,1.8988,1.8711,1.8711,8100.0],["1987-08-31",1.8711,1.8988,1.8711,1.8988,19913.0],["1987-09-01",1.8988,1.8988,1.8849,1.8988,36450.0],["1987-09-02",1.8988,1.8988,1.8711,1.8849,10125.0],["1987-09-03",1.8849,1.8988,1.8711,1.8988,18563.0],["1987-09-04",1.8988,1.8988,1.8849,1.8988,7088.0],["1987-09-08",1.8988,1.8988,1.8711,1.8711,9450.0],["1987-09-09",1.8711,1.8988,1.8711,1.8711,43875.0],["1987-09-10",1.8711,1.8849,1.8572,1.8849,15525.0],["1987-09-11",1.8849,1.8849,1.8572,1.8849,6075.0],["1987-09-14",1.8849,1.8849,1.8572,1.8572,15863.0],["1987-09-15",1.8572,1.8849,1.8434,1.8711,9450.0],["1987-09-16",1.8711,1.8711,1.8434,1.8711,5738.0],["1987-09-17",1.8711,1.8711,1.8295,1.8295,18900.0],["1987-09-18",1.8572,1.8572,1.8572,1.8572,1688.0],["1987-09-21",1.8572,1.8572,1.8295,1.8572,13163.0],["1987-09-22",1.8434,1.8434,1.8295,1.8434,4050.0],["1987-09-23",1.8434,1.8572,1.8295,1.8503,14175.0],["1987-09-24",1.8503,1.8572,1.8295,1.8295,4050.0],["1987-09-25",1.8295,1.8572,1.8295,1.8295,4050.0],["1987-09-28",1.8295,1.8295,1.8295,1.8295,1013.0],["1987-09-29",1.8295,1.8295,1.8156,1.8156,6413.0],["1987-09-30",1.8156,1.8295,1.7879,1.8018,59063.0],["1987-10-01",1.8018,1.8018,1.7741,1.8018,3375.0],["1987-10-02",1.8018,1.8018,1.7741,1.7879,78638.0],["1987-10-05",1.7879,1.8018,1.7741,1.8018,3038.0],["1987-10-06",1.8018,1.8018,1.7463,1.7463,16538.0],["1987-10-07",1.7463,1.7602,1.7463,1.7463,11475.0],["1987-10-08",1.7463,1.7602,1.7325,1.7325,11475.0],["1987-10-09",1.7325,1.7602,1.7325,1.7463,14850.0],["1987-10-12",1.7463,1.7602,1.7463,1.7602,6413.0],["1987-10-13",1.7602,1.7741,1.7602,1.7741,24638.0],["1987-10-14",1.7602,1.7602,1.7463,1.7463,9113.0],["1987-10-15",1.7463,1.7602,1.7463,1.7602,19913.0],["1987-10-16",1.7602,1.7602,1.7463,1.7602,22275.0],["1987-10-19",1.7602,1.7602,1.6909,1.6909,32400.0],["1987-10-20",1.6909,1.6909,1.6493,1.677,26663.0],["1987-10-21",1.677,1.7463,1.6632,1.7463,46238.0],["1987-10-22",1.7463,1.7741,1.7186,1.7741,55350.0],["1987-10-23",1.7741,1.7879,1.7533,1.781,14175.0],["1987-10-26",1.781,1.781,1.7533,1.781,29363.0],["1987-10-27",1.7741,1.7741,1.7533,1.7602,7425.0],["1987-10-28",1.7602,1.7741,1.7325,1.7602,19575.0],["1987-10-29",1.7602,1.7602,1.7325,1.7602,40838.0],["1987-10-30",1.7602,1.7602,1.7325,1.7602,5063.0],["1987-11-02",1.7602,1.7602,1.7463,1.7602,34425.0],["1987-11-03",1.7602,1.7602,1.7463,1.7463,14175.0],["1987-11-04",1.7463,1.7602,1.7325,1.7325,22950.0],["1987-11-05",1.7325,1.7463,1.7325,1.7463,43875.0],["1987-11-06",1.7463,1.7602,1.7325,1.7325,83363.0],["1987-11-09",1.7325,1.7463,1.7255,1.7255,9113.0],["1987-11-10",1.7255,1.7394,1.7048,1.7394,14850.0],["1987-11-11",1.7463,1.7602,1.7463,1.7463,22950.0],["1987-11-12",1.7463,1.7602,1.7325,1.7463,25988.0],["1987-11-13",1.7463,1.7463,1.7325,1.7325,59400.0],["1987-11-16",1.7325,1.7602,1.7325,1.7325,16538.0],["1987-11-17",1.7325,1.7602,1.7325,1.7602,16538.0],["1987-11-18",1.7602,1.7602,1.7463,1.7602,19575.0],["1987-11-19",1.7602,1.7741,1.7602,1.7741,18225.0],["1987-11-20",1.7741,1.7879,1.7602,1.7602,17550.0],["1987-11-23",1.7602,1.8018,1.7602,1.7879,22613.0],["1987-11-24",1.8221,1.8221,1.7938,1.7938,15188.0],["1987-11-25",1.7938,1.8221,1.7938,1.808,17888.0],["1987-11-27",1.7938,1.7938,1.7938,1.7938,16200.0],["1987-11-30",1.7938,1.808,1.7374,1.7515,34763.0],["1987-12-01",1.7515,1.7656,1.7232,1.7656,32063.0],["1987-12-02",1.7656,1.808,1.7373,1.808,35775.0],["1987-12-03",1.808,1.8221,1.7938,1.8221,5738.0],["1987-12-04",1.8221,1.8221,1.7938,1.7938,9450.0],["1987-12-07",1.7938,1.8221,1.7938,1.808,9450.0],["1987-12-08",1.808,1.8221,1.808,1.8221,18563.0],["1987-12-09",1.8221,1.8362,1.808,1.8221,7425.0],["1987-12-10",1.8221,1.8221,1.7938,1.808,5738.0],["1987-12-11",1.808,1.8362,1.7938,1.8362,26663.0],["1987-12-14",1.8362,1.8503,1.8221,1.8221,21263.0],["1987-12-15",1.8221,1.8786,1.8221,1.8786,35438.0],["1987-12-16",1.8786,1.8786,1.8503,1.8786,47588.0],["1987-12-17",1.8786,1.8786,1.8362,1.8362,8100.0],["1987-12-18",1.8645,1.8786,1.8645,1.8645,6075.0],["1987-12-21",1.8645,1.8786,1.8362,1.8503,11475.0],["1987-12-22",1.8645,1.8927,1.8645,1.8645,11813.0],["1987-12-23",1.8645,1.8927,1.8645,1.8927,28350.0],["1987-12-24",1.8927,1.8927,1.8786,1.8786,4388.0],["1987-12-28",1.8786,1.8927,1.8645,1.8786,12825.0],["1987-12-29",1.8503,1.8503,1.8503,1.8503,1013.0],["1987-12-30",1.8503,1.8786,1.8362,1.8503,31725.0],["1987-12-31",1.8503,1.8503,1.8221,1.8503,14513.0],["1988-01-04",1.8503,1.8503,1.8221,1.8221,3713.0],["1988-01-05",1.8221,1.8503,1.808,1.808,33750.0],["1988-01-06",1.808,1.8221,1.7938,1.7938,11475.0],["1988-01-07",1.7938,1.8221,1.7938,1.7938,8438.0],["1988-01-08",1.7938,1.8221,1.7797,1.808,36450.0],["1988-01-11",1.7938,1.7938,1.7515,1.7797,23625.0],["1988-01-12",1.7797,1.7797,1.7515,1.7797,13500.0],["1988-01-13",1.7797,1.7797,1.7515,1.7656,8100.0],["1988-01-14",1.7656,1.7797,1.7515,1.7656,3038.0],["1988-01-15",1.7656,1.7797,1.7656,1.7656,6750.0],["1988-01-18",1.7656,1.7797,1.7656,1.7656,20250.0],["1988-01-19",1.7656,1.7797,1.7656,1.7656,7763.0],["1988-01-20",1.7656,1.7938,1.7656,1.7938,25313.0],["1988-01-21",1.7938,1.7938,1.7797,1.7938,5063.0],["1988-01-22",1.7938,1.808,1.7797,1.808,6750.0],["1988-01-25",1.808,1.808,1.7797,1.7938,22613.0],["1988-01-26",1.808,1.808,1.808,1.808,6413.0],["1988-01-27",1.808,1.808,1.7797,1.808,11475.0],["1988-01-28",1.808,1.8362,1.808,1.808,54338.0],["1988-01-29",1.808,1.8503,1.808,1.8503,75263.0],["1988-02-01",1.8503,1.8503,1.8221,1.8362,18900.0],["1988-02-02",1.8362,1.8503,1.808,1.8362,74588.0],["1988-02-03",1.8221,1.8221,1.7938,1.808,7088.0],["1988-02-04",1.808,1.8362,1.808,1.8362,5063.0],["1988-02-05",1.8362,1.8362,1.808,1.8221,17888.0],["1988-02-08",1.8221,1.8221,1.7938,1.7938,6750.0],["1988-02-09",1.7938,1.8221,1.7938,1.8221,24638.0],["1988-02-10",1.8221,1.8221,1.7938,1.8221,11475.0],["1988-02-11",1.8221,1.8221,1.7938,1.7938,73913.0],["1988-02-12",1.808,1.8221,1.808,1.808,52988.0],["1988-02-16",1.808,1.8221,1.808,1.808,13500.0],["1988-02-17",1.808,1.8221,1.808,1.808,20588.0],["1988-02-18",1.8221,1.8221,1.8221,1.8221,3375.0],["1988-02-19",1.8221,1.8221,1.808,1.8221,29363.0],["1988-02-22",1.8221,1.8221,1.808,1.8221,21600.0],["1988-02-23",1.8221,1.8221,1.808,1.8221,63788.0],["1988-02-24",1.8425,1.8425,1.8137,1.8137,18563.0],["1988-02-25",1.8137,1.8425,1.8137,1.8137,3713.0],["1988-02-26",1.8425,1.8425,1.8425,1.8425,3713.0],["1988-02-29",1.8425,1.8425,1.8137,1.8425,12825.0],["1988-03-01",1.8425,1.8425,1.8137,1.8425,6413.0],["1988-03-02",1.8425,1.8425,1.8137,1.8425,12825.0],["1988-03-03",1.8425,1.8425,1.8137,1.8281,47925.0],["1988-03-04",1.8281,1.8281,1.8137,1.8281,18563.0],["1988-03-07",1.8281,1.8569,1.8281,1.8425,9788.0],["1988-03-08",1.8425,1.8569,1.8281,1.8425,31725.0],["1988-03-09",1.8425,1.8425,1.8137,1.8137,46913.0],["1988-03-10",1.8137,1.8281,1.7994,1.8281,16538.0],["1988-03-11",1.8281,1.8281,1.7994,1.8137,14850.0],["1988-03-14",1.8137,1.8281,1.7994,1.7994,3713.0],["1988-03-15",1.7994,1.8281,1.7994,1.8281,7425.0],["1988-03-16",1.8281,1.8281,1.7994,1.8281,5738.0],["1988-03-17",1.8281,1.8281,1.7994,1.8281,4388.0],["1988-03-18",1.8281,1.8281,1.7994,1.8137,30713.0],["1988-03-21",1.8137,1.8137,1.785,1.8137,21263.0],["1988-03-22",1.8137,1.8137,1.785,1.8137,3713.0],["1988-03-23",1.8137,1.8137,1.785,1.8137,52650.0],["1988-03-24",1.8137,1.8137,1.785,1.8137,17888.0],["1988-03-25",1.8137,1.8137,1.785,1.7994,36788.0],["1988-03-28",1.7994,1.7994,1.785,1.7994,22950.0],["1988-03-29",1.7994,1.7994,1.7706,1.7994,9113.0],["1988-03-30",1.7994,1.7994,1.7706,1.785,28350.0],["1988-03-31",1.785,1.8137,1.7706,1.8137,48600.0],["1988-04-04",1.8137,1.8137,1.785,1.8137,3375.0],["1988-04-05",1.8137,1.8137,1.7922,1.7994,22613.0],["1988-04-06",1.7994,1.8137,1.7994,1.8137,15525.0],["1988-04-07",1.8137,1.8137,1.7994,1.8137,6075.0],["1988-04-08",1.8137,1.8137,1.7994,1.8137,9113.0],["1988-04-11",1.8137,1.8137,1.7994,1.8137,9450.0],["1988-04-12",1.8137,1.8137,1.7994,1.8137,15863.0],["1988-04-13",1.8137,1.8137,1.7994,1.7994,65475.0],["1988-04-14",1.7994,1.8137,1.7706,1.785,39150.0],["1988-04-15",1.785,1.7994,1.7562,1.785,5738.0],["1988-04-18",1.785,1.785,1.7562,1.785,22613.0],["1988-04-19",1.785,1.7994,1.7562,1.785,95513.0],["1988-04-20",1.785,1.8137,1.785,1.8137,20925.0],["1988-04-21",1.8137,1.8137,1.785,1.8137,8438.0],["1988-04-22",1.8137,1.8281,1.785,1.785,13838.0],["1988-04-25",1.785,1.8281,1.785,1.7994,37463.0],["1988-04-26",1.7994,1.8281,1.7994,1.8137,17550.0],["1988-04-27",1.8137,1.8281,1.7994,1.8281,13500.0],["1988-04-28",1.8281,1.8281,1.7994,1.8281,8775.0],["1988-04-29",1.8281,1.8281,1.7994,1.8281,14850.0],["1988-05-02",1.8281,1.8281,1.7994,1.8281,3713.0],["1988-05-03",1.8281,1.8281,1.7994,1.7994,11813.0],["1988-05-04",1.7994,1.8281,1.7994,1.7994,11475.0],["1988-05-05",1.7994,1.8281,1.7994,1.8281,6075.0],["1988-05-06",1.8281,1.8281,1.7994,1.7994,5400.0],["1988-05-09",1.7994,1.7994,1.7994,1.7994,675.0],["1988-05-10",1.7994,1.8281,1.7994,1.8281,9450.0],["1988-05-11",1.8137,1.8137,1.785,1.8137,23625.0],["1988-05-12",1.8137,1.8137,1.7994,1.7994,13838.0],["1988-05-13",1.7994,1.8281,1.7994,1.8281,6750.0],["1988-05-16",1.7994,1.7994,1.7994,1.7994,2363.0],["1988-05-17",1.7994,1.8425,1.7994,1.8425,22275.0],["1988-05-18",1.8425,1.8425,1.8137,1.8137,4050.0],["1988-05-19",1.8137,1.8425,1.8137,1.8425,17888.0],["1988-05-20",1.8425,1.8425,1.8137,1.8209,9450.0],["1988-05-23",1.8209,1.8425,1.8137,1.8137,7425.0],["1988-05-24",1.8137,1.8425,1.8137,1.8425,25650.0],["1988-05-25",1.834,1.834,1.8194,1.8194,30375.0],["1988-05-26",1.8194,1.8487,1.8194,1.834,2363.0],["1988-05-27",1.834,1.8487,1.8194,1.8487,4388.0],["1988-05-31",1.8487,1.8634,1.8194,1.8634,63450.0],["1988-06-01",1.8634,1.878,1.834,1.878,98888.0],["1988-06-02",1.878,1.8927,1.8487,1.878,22275.0],["1988-06-03",1.878,1.8927,1.8487,1.8927,25650.0],["1988-06-06",1.8927,1.8927,1.8487,1.8634,33413.0],["1988-06-07",1.8634,1.8927,1.8634,1.8927,10800.0],["1988-06-08",1.8927,1.8927,1.8634,1.8927,3038.0],["1988-06-09",1.8927,1.8927,1.8634,1.8927,14513.0],["1988-06-10",1.8927,1.8927,1.8634,1.8927,6750.0],["1988-06-13",1.8927,1.8927,1.8634,1.878,23288.0],["1988-06-14",1.878,1.8927,1.8634,1.8634,8775.0],["1988-06-15",1.8634,1.878,1.8634,1.8634,9450.0],["1988-06-16",1.8634,1.878,1.8634,1.878,19238.0],["1988-06-17",1.878,1.878,1.8487,1.8634,11475.0],["1988-06-20",1.8634,1.8634,1.8487,1.8634,19238.0],["1988-06-21",1.8634,1.878,1.8487,1.878,16538.0],["1988-06-22",1.878,1.878,1.8487,1.8487,11475.0],["1988-06-23",1.8487,1.878,1.8487,1.8487,26663.0],["1988-06-24",1.8487,1.878,1.8487,1.8487,12150.0],["1988-06-27",1.8487,1.878,1.8487,1.8487,3375.0],["1988-06-28",1.8487,1.878,1.8487,1.8487,2025.0],["1988-06-29",1.8487,1.8634,1.834,1.8487,77963.0],["1988-06-30",1.8487,1.8487,1.8194,1.8487,33075.0],["1988-07-01",1.8487,1.8487,1.834,1.834,1688.0],["1988-07-05",1.834,1.8487,1.834,1.8487,1688.0],["1988-07-06",1.8487,1.8487,1.8194,1.8487,14513.0],["1988-07-07",1.8487,1.8487,1.8194,1.8487,9788.0],["1988-07-08",1.8487,1.8487,1.8194,1.8487,37800.0],["1988-07-11",1.8487,1.8487,1.8194,1.834,21938.0],["1988-07-12",1.834,1.8487,1.8194,1.8487,47925.0],["1988-07-13",1.8487,1.8487,1.8194,1.8487,18900.0],["1988-07-14",1.8487,1.8634,1.8194,1.8634,6750.0],["1988-07-15",1.8634,1.878,1.834,1.8487,27338.0],["1988-07-18",1.8487,1.878,1.834,1.878,5063.0],["1988-07-19",1.878,1.878,1.8487,1.8634,22613.0],["1988-07-20",1.8634,1.878,1.8634,1.8634,5738.0],["1988-07-21",1.8634,1.8927,1.8634,1.878,5738.0],["1988-07-22",1.878,1.878,1.8634,1.878,6075.0],["1988-07-25",1.878,1.878,1.8634,1.8634,18225.0],["1988-07-26",1.8634,1.878,1.8487,1.878,20250.0],["1988-07-27",1.878,1.878,1.8634,1.878,7425.0],["1988-07-28",1.878,1.878,1.8634,1.8634,6413.0],["1988-07-29",1.8634,1.878,1.8634,1.8634,8100.0],["1988-08-01",1.8634,1.878,1.8634,1.8634,8100.0],["1988-08-02",1.8634,1.8927,1.8634,1.8634,17213.0],["1988-08-03",1.8634,1.8634,1.8634,1.8634,1013.0],["1988-08-04",1.8634,1.8927,1.8634,1.8634,78300.0],["1988-08-05",1.8634,1.8927,1.8634,1.8927,3038.0],["1988-08-08",1.8927,1.8927,1.8634,1.8927,5738.0],["1988-08-09",1.8927,1.8927,1.8634,1.8707,6413.0],["1988-08-10",1.8707,1.8927,1.8194,1.8634,52313.0],["1988-08-11",1.8487,1.8487,1.8047,1.834,10800.0],["1988-08-12",1.834,1.834,1.8047,1.834,6075.0],["1988-08-15",1.834,1.834,1.8047,1.8047,8100.0],["1988-08-16",1.8047,1.8487,1.8047,1.8194,13163.0],["1988-08-17",1.8194,1.8487,1.8194,1.8194,9788.0],["1988-08-18",1.8194,1.8634,1.8194,1.8634,16200.0],["1988-08-19",1.8634,1.8634,1.8194,1.8634,20588.0],["1988-08-22",1.8487,1.8487,1.8194,1.834,13163.0],["1988-08-23",1.834,1.834,1.8194,1.834,100575.0],["1988-08-24",1.834,1.878,1.834,1.856,24638.0],["1988-08-25",1.856,1.8927,1.8487,1.8927,51300.0],["1988-08-26",1.8849,1.8849,1.855,1.855,14175.0],["1988-08-29",1.855,1.8849,1.855,1.855,9113.0],["1988-08-30",1.855,1.8849,1.855,1.8849,6413.0],["1988-08-31",1.8849,1.8999,1.87,1.8775,22950.0],["1988-09-01",1.8775,1.8999,1.87,1.87,16538.0],["1988-09-02",1.87,1.8999,1.87,1.87,24975.0],["1988-09-06",1.87,1.8999,1.87,1.87,9788.0],["1988-09-07",1.87,1.9149,1.87,1.8999,35100.0],["1988-09-08",1.8999,1.9149,1.8999,1.8999,21938.0],["1988-09-09",1.8999,1.9149,1.8849,1.8849,35100.0],["1988-09-12",1.8849,1.8999,1.87,1.87,27338.0],["1988-09-13",1.87,1.8999,1.87,1.87,29025.0],["1988-09-14",1.87,1.8849,1.87,1.87,10125.0],["1988-09-15",1.87,1.8849,1.87,1.87,4050.0],["1988-09-16",1.87,1.8999,1.87,1.8849,10125.0],["1988-09-19",1.8849,1.8999,1.87,1.87,7088.0],["1988-09-20",1.8849,1.9298,1.8849,1.9149,58725.0],["1988-09-21",1.9149,1.9298,1.8999,1.8999,2363.0],["1988-09-22",1.8999,1.8999,1.8849,1.8849,11813.0],["1988-09-23",1.8849,1.8849,1.8849,1.8849,675.0],["1988-09-26",1.8849,1.8849,1.855,1.8849,15525.0],["1988-09-27",1.8849,1.8849,1.855,1.855,6750.0],["1988-09-28",1.855,1.8849,1.8401,1.855,5400.0],["1988-09-29",1.855,1.87,1.855,1.87,8775.0],["1988-09-30",1.87,1.87,1.855,1.87,10125.0],["1988-10-03",1.87,1.87,1.855,1.87,12488.0],["1988-10-04",1.87,1.87,1.855,1.87,4050.0],["1988-10-05",1.87,1.87,1.8401,1.87,68175.0],["1988-10-06",1.87,1.87,1.8401,1.87,32063.0],["1988-10-07",1.87,1.87,1.855,1.855,10463.0],["1988-10-10",1.855,1.87,1.855,1.87,8100.0],["1988-10-11",1.87,1.87,1.855,1.855,13838.0],["1988-10-12",1.855,1.87,1.855,1.87,39488.0],["1988-10-13",1.87,1.87,1.8401,1.8401,17213.0],["1988-10-14",1.855,1.8625,1.855,1.8625,9450.0],["1988-10-17",1.8625,1.8625,1.855,1.855,14513.0],["1988-10-18",1.855,1.8625,1.855,1.855,15188.0],["1988-10-19",1.855,1.87,1.855,1.855,39825.0],["1988-10-20",1.855,1.87,1.855,1.87,9788.0],["1988-10-21",1.87,1.87,1.855,1.87,15863.0],["1988-10-24",1.87,1.87,1.855,1.87,12825.0],["1988-10-25",1.87,1.87,1.855,1.87,15525.0],["1988-10-26",1.87,1.8849,1.855,1.8849,18563.0],["1988-10-27",1.8849,1.8849,1.855,1.8849,30375.0],["1988-10-28",1.8849,1.8849,1.855,1.8849,1688.0],["1988-10-31",1.8849,1.8999,1.855,1.8999,17888.0],["1988-11-01",1.8999,1.8999,1.87,1.8999,9788.0],["1988-11-02",1.8999,1.9149,1.8849,1.8849,14850.0],["1988-11-03",1.8849,1.9149,1.8849,1.8849,5400.0],["1988-11-04",1.8849,1.9149,1.8849,1.9149,17213.0],["1988-11-07",1.9149,1.9149,1.8849,1.9149,4725.0],["1988-11-08",1.9149,1.9298,1.8849,1.9298,17888.0],["1988-11-09",1.9298,1.9298,1.8999,1.8999,18900.0],["1988-11-10",1.8999,1.9223,1.8999,1.8999,10463.0],["1988-11-11",1.8999,1.9223,1.8999,1.8999,7763.0],["1988-11-14",1.8999,1.9223,1.8999,1.8999,11813.0],["1988-11-15",1.8999,1.9223,1.8999,1.8999,32738.0],["1988-11-16",1.8999,1.9298,1.8999,1.9298,10463.0],["1988-11-17",1.9298,1.9298,1.8849,1.9298,52313.0],["1988-11-18",1.9298,1.9298,1.8849,1.9298,6750.0],["1988-11-21",1.9298,1.9298,1.8849,1.9298,7425.0],["1988-11-22",1.9298,1.9298,1.8849,1.8849,40500.0],["1988-11-23",1.8849,1.8999,1.8849,1.8999,19575.0],["1988-11-25",1.9072,1.9072,1.892,1.8996,27675.0],["1988-11-28",1.8996,1.8996,1.8767,1.8767,44213.0],["1988-11-29",1.8767,1.892,1.8767,1.892,21600.0],["1988-11-30",1.892,1.892,1.8614,1.8614,72225.0],["1988-12-01",1.8614,1.8767,1.8614,1.8614,12150.0],["1988-12-02",1.8614,1.8767,1.8614,1.8767,2700.0],["1988-12-05",1.8767,1.8767,1.8309,1.8614,124200.0],["1988-12-06",1.8614,1.892,1.8614,1.8614,73238.0],["1988-12-07",1.8614,1.892,1.8614,1.892,12825.0],["1988-12-08",1.892,1.892,1.8691,1.8767,23625.0],["1988-12-09",1.8767,1.892,1.8691,1.8767,18563.0],["1988-12-12",1.8767,1.892,1.8691,1.8691,31388.0],["1988-12-13",1.8691,1.892,1.8691,1.892,12488.0],["1988-12-14",1.892,1.892,1.8309,1.8614,41850.0],["1988-12-15",1.8614,1.8614,1.8309,1.8614,5738.0],["1988-12-16",1.8614,1.8767,1.8309,1.8767,55013.0],["1988-12-19",1.8767,1.8767,1.8462,1.8462,27338.0],["1988-12-20",1.8462,1.8614,1.8309,1.8309,69863.0],["1988-12-21",1.8309,1.8614,1.8309,1.8309,23288.0],["1988-12-22",1.8309,1.8614,1.8309,1.8538,100575.0],["1988-12-23",1.8538,1.8614,1.8309,1.8309,10463.0],["1988-12-27",1.8309,1.8614,1.8309,1.8309,12488.0],["1988-12-28",1.8309,1.8767,1.8309,1.8767,20250.0],["1988-12-29",1.8767,1.892,1.8462,1.892,24638.0],["1988-12-30",1.892,1.892,1.8614,1.892,35775.0],["1989-01-03",1.892,1.892,1.8614,1.892,8100.0],["1989-01-04",1.892,1.9072,1.8614,1.9072,16200.0],["1989-01-05",1.9072,1.9072,1.8767,1.8767,4388.0],["1989-01-06",1.8767,1.9072,1.8767,1.892,49613.0],["1989-01-09",1.892,1.9072,1.8767,1.9072,24300.0],["1989-01-10",1.9072,1.9072,1.8767,1.9072,6750.0],["1989-01-11",1.9072,1.9072,1.8767,1.8767,12150.0],["1989-01-12",1.8767,1.9072,1.8767,1.8767,6750.0],["1989-01-13",1.8767,1.9072,1.8767,1.8767,4725.0],["1989-01-16",1.8767,1.9072,1.8767,1.9072,16875.0],["1989-01-17",1.9072,1.9072,1.8767,1.8767,7088.0],["1989-01-18",1.8767,1.9072,1.8767,1.8767,10463.0],["1989-01-19",1.892,1.9225,1.892,1.9072,25313.0],["1989-01-20",1.9072,1.9072,1.892,1.892,17213.0],["1989-01-23",1.892,1.9072,1.892,1.9072,5063.0],["1989-01-24",1.9072,1.9072,1.892,1.9072,13500.0],["1989-01-25",1.9072,1.9072,1.892,1.9072,4725.0],["1989-01-26",1.9072,1.9225,1.892,1.9072,23963.0],["1989-01-27",1.9072,1.9225,1.9072,1.9225,11813.0],["1989-01-30",1.9225,1.9377,1.9072,1.9377,25988.0],["1989-01-31",1.9377,1.9377,1.9072,1.9225,19238.0],["1989-02-01",1.9225,1.9377,1.9072,1.9072,18563.0],["1989-02-02",1.9072,1.9377,1.9072,1.9072,1350.0],["1989-02-03",1.9225,1.953,1.9225,1.9377,66150.0],["1989-02-06",1.9377,1.953,1.9225,1.9225,5738.0],["1989-02-07",1.9225,1.953,1.9225,1.9225,5400.0],["1989-02-08",1.9225,1.953,1.9225,1.9225,9450.0],["1989-02-09",1.9225,1.9377,1.9225,1.9225,11813.0],["1989-02-10",1.9225,1.9377,1.892,1.892,8100.0],["1989-02-13",1.892,1.9149,1.892,1.9149,6075.0],["1989-02-14",1.9149,1.9225,1.892,1.892,16200.0],["1989-02-15",1.892,1.9225,1.892,1.892,10463.0],["1989-02-16",1.892,1.9225,1.892,1.9225,4050.0],["1989-02-17",1.9225,1.9225,1.892,1.892,9450.0],["1989-02-21",1.892,1.9225,1.8767,1.892,24638.0],["1989-02-22",1.892,1.9072,1.8462,1.8614,63113.0],["1989-02-23",1.9001,1.9156,1.8534,1.9001,52988.0],["1989-02-24",1.9001,1.9156,1.8845,1.9156,4725.0],["1989-02-27",1.9156,1.9156,1.8845,1.9156,7763.0],["1989-02-28",1.9156,1.9156,1.8845,1.8845,7763.0],["1989-03-01",1.8845,1.9156,1.8845,1.9156,6750.0],["1989-03-02",1.9156,1.9156,1.8845,1.9156,26663.0],["1989-03-03",1.9156,1.9156,1.8845,1.9156,8438.0],["1989-03-06",1.9779,2.1804,1.9779,2.1025,326363.0],["1989-03-07",2.1025,2.196,2.1025,2.196,154575.0],["1989-03-08",2.196,2.196,2.1493,2.1493,131963.0],["1989-03-09",2.1493,2.2116,2.1493,2.1726,203850.0],["1989-03-10",2.1726,2.196,2.1648,2.1648,143438.0],["1989-03-13",2.1648,2.196,2.1648,2.1648,47588.0],["1989-03-14",2.1648,2.196,2.1648,2.1804,64463.0],["1989-03-15",2.1804,2.196,2.1648,2.196,24638.0],["1989-03-16",2.196,2.196,2.1648,2.1648,41513.0],["1989-03-17",2.1648,2.1804,2.1493,2.1571,49950.0],["1989-03-20",2.1571,2.1804,2.1493,2.1493,32063.0],["1989-03-21",2.1493,2.1804,2.1493,2.1648,61425.0],["1989-03-22",2.1648,2.1804,2.1493,2.1493,33750.0],["1989-03-23",2.1493,2.1804,2.1493,2.1493,79313.0],["1989-03-27",2.1493,2.1648,2.1493,2.1493,44213.0],["1989-03-28",2.1493,2.1648,2.1493,2.1493,34763.0],["1989-03-29",2.1493,2.1648,2.1493,2.1493,20588.0],["1989-03-30",2.1493,2.1648,2.1493,2.1493,6413.0],["1989-03-31",2.1493,2.1571,2.1493,2.1493,52988.0],["1989-04-03",2.1493,2.1648,2.1181,2.1181,17888.0],["1989-04-04",2.1181,2.1648,2.1181,2.1337,51975.0],["1989-04-05",2.1337,2.1648,2.1337,2.1337,18563.0],["1989-04-06",2.1337,2.1493,2.1337,2.1337,35438.0],["1989-04-07",2.1337,2.1493,2.1337,2.1337,24975.0],["1989-04-10",2.1337,2.1493,2.1337,2.1493,11138.0],["1989-04-11",2.1493,2.1648,2.1337,2.1571,36113.0],["1989-04-12",2.1648,2.2116,2.1648,2.2116,129600.0],["1989-04-13",2.2116,2.2427,2.196,2.2116,22613.0],["1989-04-14",2.2116,2.2427,2.196,2.196,5400.0],["1989-04-17",2.196,2.196,2.1804,2.1804,21600.0],["1989-04-18",2.1804,2.2116,2.1804,2.1804,13163.0],["1989-04-19",2.1804,2.2116,2.1648,2.1804,74588.0],["1989-04-20",2.1804,2.196,2.1493,2.1493,10800.0],["1989-04-21",2.1493,2.1804,2.1493,2.1493,11475.0],["1989-04-24",2.1493,2.1804,2.1493,2.1493,17888.0],["1989-04-25",2.1493,2.1726,2.1337,2.1648,21600.0],["1989-04-26",2.1648,2.1648,2.1337,2.1493,59400.0],["1989-04-27",2.1493,2.1648,2.1493,2.1493,30038.0],["1989-04-28",2.1493,2.1648,2.1493,2.1648,83700.0],["1989-05-01",2.1648,2.1648,2.1493,2.1493,28350.0],["1989-05-02",2.1493,2.1648,2.1493,2.1571,29700.0],["1989-05-03",2.157,2.1804,2.1493,2.1648,35775.0],["1989-05-04",2.1648,2.196,2.1648,2.1648,4050.0],["1989-05-05",2.1648,2.2116,2.1648,2.1804,32400.0],["1989-05-08",2.1804,2.2271,2.1804,2.196,7088.0],["1989-05-09",2.196,2.2116,2.1804,2.1804,24300.0],["1989-05-10",2.1804,2.2116,2.1804,2.1804,9450.0],["1989-05-11",2.1804,2.2116,2.1804,2.1804,7425.0],["1989-05-12",2.196,2.2894,2.196,2.2894,93150.0],["1989-05-15",2.2894,2.2894,2.2271,2.2739,19913.0],["1989-05-16",2.2739,2.2739,2.2271,2.2271,86738.0],["1989-05-17",2.2271,2.2583,2.2271,2.2271,41850.0],["1989-05-18",2.2271,2.2583,2.2271,2.2349,84713.0],["1989-05-19",2.2739,2.3206,2.2739,2.2894,55350.0],["1989-05-22",2.2894,2.305,2.2894,2.305,24638.0],["1989-05-23",2.305,2.305,2.2739,2.305,73913.0],["1989-05-24",2.305,2.3362,2.2894,2.2894,24300.0],["1989-05-25",2.3287,2.3604,2.3287,2.3287,57375.0],["1989-05-26",2.3287,2.3604,2.3287,2.3287,15863.0],["1989-05-30",2.3287,2.3604,2.3287,2.3287,17550.0],["1989-05-31",2.3287,2.3762,2.3287,2.3287,92475.0],["1989-06-01",2.3287,2.3446,2.3287,2.3287,210600.0],["1989-06-02",2.3287,2.3366,2.3129,2.3129,109013.0],["1989-06-05",2.3129,2.3208,2.2574,2.2574,87075.0],["1989-06-06",2.2574,2.2733,2.2178,2.2178,33750.0],["1989-06-07",2.2178,2.2416,2.2099,2.2099,9450.0],["1989-06-08",2.2099,2.2416,2.2099,2.2099,16538.0],["1989-06-09",2.2099,2.2416,2.1386,2.1386,78300.0],["1989-06-12",2.1386,2.1703,2.0911,2.0911,42525.0],["1989-06-13",2.0911,2.1386,2.0911,2.0911,33413.0],["1989-06-14",2.0911,2.1386,2.0911,2.1386,25650.0],["1989-06-15",2.1386,2.1386,2.1069,2.1228,27675.0],["1989-06-16",2.1228,2.1703,2.1228,2.1545,19238.0],["1989-06-19",2.1545,2.1861,2.1228,2.1861,68850.0],["1989-06-20",2.1861,2.202,2.1545,2.1703,35100.0],["1989-06-21",2.1703,2.202,2.1703,2.1703,38138.0],["1989-06-22",2.1703,2.202,2.1703,2.202,8438.0],["1989-06-23",2.202,2.202,2.1703,2.1703,10463.0],["1989-06-26",2.1703,2.202,2.1703,2.202,30713.0],["1989-06-27",2.202,2.2495,2.1703,2.2495,37125.0],["1989-06-28",2.2495,2.2495,2.202,2.2178,16538.0],["1989-06-29",2.2178,2.2178,2.202,2.202,17888.0],["1989-06-30",2.202,2.2337,2.202,2.202,58388.0],["1989-07-03",2.202,2.2337,2.202,2.202,3713.0],["1989-07-05",2.202,2.2337,2.202,2.202,145125.0],["1989-07-06",2.202,2.2495,2.202,2.2495,20588.0],["1989-07-07",2.2495,2.2495,2.2178,2.2495,12150.0],["1989-07-10",2.2495,2.2495,2.2178,2.2178,4050.0],["1989-07-11",2.2178,2.2495,2.2178,2.2178,9113.0],["1989-07-12",2.2178,2.2495,2.2178,2.2178,9113.0],["1989-07-13",2.2178,2.2495,2.2178,2.2337,2363.0],["1989-07-14",2.2337,2.2495,2.2178,2.2337,5063.0],["1989-07-17",2.2337,2.2495,2.2337,2.2337,6413.0],["1989-07-18",2.2337,2.2495,2.2337,2.2337,4725.0],["1989-07-19",2.2337,2.2495,2.2337,2.2337,14513.0],["1989-07-20",2.2337,2.2495,2.2337,2.2495,50963.0],["1989-07-21",2.2495,2.2495,2.2337,2.2337,9450.0],["1989-07-24",2.2337,2.2495,2.2337,2.2337,3375.0],["1989-07-25",2.2337,2.2654,2.2337,2.2654,18563.0],["1989-07-26",2.2654,2.2654,2.2337,2.2495,7088.0],["1989-07-27",2.2495,2.2654,2.2337,2.2337,5738.0],["1989-07-28",2.2337,2.2654,2.2337,2.2337,27338.0],["1989-07-31",2.2337,2.2654,2.2337,2.2654,32063.0],["1989-08-01",2.2654,2.2654,2.2337,2.2654,13838.0],["1989-08-02",2.2654,2.2654,2.2337,2.2337,4388.0],["1989-08-03",2.2337,2.2654,2.2337,2.2337,24975.0],["1989-08-04",2.2337,2.2654,2.2337,2.2337,7425.0],["1989-08-07",2.2337,2.2654,2.2337,2.2654,9113.0],["1989-08-08",2.2337,2.2337,2.2337,2.2337,2363.0],["1989-08-09",2.2337,2.2654,2.2337,2.2337,7763.0],["1989-08-10",2.2337,2.2654,2.2337,2.2495,20250.0],["1989-08-11",2.2495,2.2654,2.2178,2.2178,38813.0],["1989-08-14",2.2178,2.2337,2.2178,2.2178,11813.0],["1989-08-15",2.2178,2.2495,2.2178,2.2178,12488.0],["1989-08-16",2.2178,2.2495,2.2178,2.2495,6750.0],["1989-08-17",2.2495,2.2654,2.2178,2.2178,4725.0],["1989-08-18",2.2178,2.2654,2.2178,2.2495,45225.0],["1989-08-21",2.2495,2.2654,2.2495,2.2495,29025.0],["1989-08-22",2.2495,2.2654,2.2337,2.2654,3713.0],["1989-08-23",2.2654,2.2812,2.2495,2.2812,16875.0],["1989-08-24",2.2495,2.2495,2.2495,2.2495,3038.0],["1989-08-25",2.2495,2.2812,2.2495,2.2812,5063.0],["1989-08-28",2.3225,2.3225,2.2902,2.3225,17213.0],["1989-08-29",2.3225,2.3225,2.2902,2.2902,66150.0],["1989-08-30",2.2902,2.3225,2.2902,2.3225,7763.0],["1989-08-31",2.3225,2.3225,2.2902,2.2902,15188.0],["1989-09-01",2.2902,2.3064,2.2902,2.3064,160988.0],["1989-09-05",2.3064,2.3225,2.2902,2.2902,6075.0],["1989-09-06",2.2902,2.3225,2.2902,2.3225,41175.0],["1989-09-07",2.3225,2.3225,2.2902,2.2902,5738.0],["1989-09-08",2.2902,2.3225,2.2902,2.2902,31050.0],["1989-09-11",2.2902,2.2983,2.2902,2.2902,69188.0],["1989-09-12",2.2902,2.3064,2.2902,2.2902,2025.0],["1989-09-13",2.2902,2.3225,2.2902,2.2902,8775.0],["1989-09-14",2.2902,2.3225,2.2902,2.3225,16538.0],["1989-09-15",2.2902,2.2902,2.2902,2.2902,1350.0],["1989-09-18",2.2902,2.3225,2.2902,2.2902,33413.0],["1989-09-19",2.2902,2.3225,2.2741,2.3064,34763.0],["1989-09-20",2.2902,2.2902,2.258,2.2902,63450.0],["1989-09-21",2.2902,2.2902,2.258,2.2902,9450.0],["1989-09-22",2.2902,2.2902,2.258,2.2902,10463.0],["1989-09-25",2.2902,2.2902,2.258,2.258,5400.0],["1989-09-26",2.258,2.2902,2.258,2.258,31050.0],["1989-09-27",2.258,2.2741,2.258,2.258,5738.0],["1989-09-28",2.258,2.2902,2.258,2.258,2700.0],["1989-09-29",2.258,2.258,2.258,2.258,3713.0],["1989-10-02",2.258,2.2902,2.258,2.258,7425.0],["1989-10-03",2.258,2.2902,2.258,2.258,42863.0],["1989-10-04",2.258,2.258,2.258,2.258,3038.0],["1989-10-05",2.258,2.2902,2.258,2.2902,13500.0],["1989-10-06",2.2902,2.2902,2.258,2.2902,2700.0],["1989-10-09",2.2902,2.2902,2.258,2.258,11475.0],["1989-10-10",2.258,2.2902,2.258,2.258,9450.0],["1989-10-11",2.258,2.2902,2.258,2.2741,12825.0],["1989-10-12",2.2741,2.2741,2.258,2.258,7088.0],["1989-10-13",2.258,2.2902,2.258,2.258,7088.0],["1989-10-16",2.2418,2.2418,2.2096,2.2096,75263.0],["1989-10-17",2.2096,2.2418,2.2096,2.2418,8775.0],["1989-10-18",2.2418,2.2418,2.2096,2.2418,9113.0],["1989-10-19",2.2418,2.2418,2.2257,2.2257,9113.0],["1989-10-20",2.2257,2.2418,2.2257,2.2418,16538.0],["1989-10-23",2.2418,2.258,2.2257,2.2257,2025.0],["1989-10-24",2.2257,2.2338,2.2176,2.2257,91463.0],["1989-10-25",2.2257,2.2418,2.2096,2.2257,5738.0],["1989-10-26",2.2257,2.2418,2.2096,2.2096,12488.0],["1989-10-27",2.2096,2.2338,2.2096,2.2096,11475.0],["1989-10-30",2.2096,2.258,2.2096,2.2418,4725.0],["1989-10-31",2.2176,2.2176,2.2096,2.2096,2363.0],["1989-11-01",2.2096,2.258,2.2096,2.258,50963.0],["1989-11-02",2.258,2.258,2.2096,2.2096,14513.0],["1989-11-03",2.2096,2.258,2.2096,2.258,7763.0],["1989-11-06",2.258,2.258,2.2257,2.258,6075.0],["1989-11-07",2.2257,2.2257,2.2096,2.2096,5738.0],["1989-11-08",2.2096,2.258,2.2096,2.258,4725.0],["1989-11-09",2.2418,2.2418,2.2096,2.2418,10463.0],["1989-11-10",2.2418,2.2418,2.2096,2.2096,2700.0],["1989-11-13",2.2096,2.2418,2.2096,2.2418,2025.0],["1989-11-14",2.2418,2.258,2.2096,2.258,26663.0],["1989-11-15",2.258,2.258,2.2257,2.2418,10463.0],["1989-11-16",2.258,2.2902,2.258,2.258,26325.0],["1989-11-17",2.258,2.2902,2.258,2.2902,20250.0],["1989-11-20",2.2902,2.2902,2.258,2.258,6075.0],["1989-11-21",2.258,2.3064,2.258,2.3064,11475.0],["1989-11-22",2.3064,2.3064,2.2741,2.3064,5400.0],["1989-11-24",2.3064,2.3064,2.2822,2.2983,10800.0],["1989-11-27",2.3157,2.3157,2.2993,2.2993,6075.0],["1989-11-28",2.2993,2.3321,2.2993,2.2993,15863.0],["1989-11-29",2.2993,2.3321,2.2993,2.2993,8775.0],["1989-11-30",2.2993,2.3321,2.2664,2.2664,39488.0],["1989-12-01",2.2664,2.2993,2.2664,2.2664,4388.0],["1989-12-04",2.2664,2.2993,2.2664,2.2993,6413.0],["1989-12-05",2.2993,2.2993,2.2664,2.2993,9788.0],["1989-12-06",2.2993,2.2993,2.2829,2.2993,14513.0],["1989-12-07",2.2993,2.3157,2.2829,2.3157,13163.0],["1989-12-08",2.3157,2.3157,2.2829,2.3157,5063.0],["1989-12-11",2.3157,2.3157,2.2829,2.2829,6413.0],["1989-12-12",2.2829,2.3321,2.2829,2.3321,16200.0],["1989-12-13",2.3321,2.3321,2.2829,2.3321,34088.0],["1989-12-14",2.3321,2.3485,2.3157,2.3157,7088.0],["1989-12-15",2.3157,2.3485,2.2993,2.2993,13500.0],["1989-12-18",2.2993,2.3321,2.2746,2.2993,229838.0],["1989-12-19",2.2993,2.3321,2.2993,2.3321,2700.0],["1989-12-20",2.2993,2.2993,2.2993,2.2993,5738.0],["1989-12-21",2.2993,2.3321,2.2993,2.2993,11138.0],["1989-12-22",2.2993,2.3485,2.2993,2.3157,32400.0],["1989-12-26",2.3157,2.3485,2.3157,2.3157,7088.0],["1989-12-27",2.3157,2.3485,2.3157,2.3157,16875.0],["1989-12-28",2.3157,2.3485,2.3157,2.3485,5063.0],["1989-12-29",2.3321,2.3321,2.2993,2.3321,43875.0],["1990-01-02",2.3321,2.3321,2.2993,2.2993,9450.0],["1990-01-03",2.2993,2.3321,2.2993,2.3321,5400.0],["1990-01-04",2.3321,2.3321,2.2993,2.2993,8100.0],["1990-01-05",2.2993,2.3321,2.2993,2.2993,14850.0],["1990-01-08",2.2993,2.3157,2.2829,2.3157,2025.0],["1990-01-09",2.2993,2.2993,2.2829,2.2829,11813.0],["1990-01-10",2.2829,2.3157,2.2664,2.2664,31725.0],["1990-01-11",2.2664,2.2664,2.2664,2.2664,1350.0],["1990-01-12",2.2664,2.2993,2.2664,2.2664,50288.0],["1990-01-15",2.2664,2.2993,2.25,2.25,10463.0],["1990-01-16",2.25,2.2664,2.2007,2.2007,27338.0],["1990-01-17",2.2007,2.2336,2.2007,2.2336,8100.0],["1990-01-18",2.2336,2.2336,2.2007,2.2172,15863.0],["1990-01-19",2.2172,2.2336,2.2007,2.2172,2700.0],["1990-01-22",2.2172,2.2172,2.1679,2.2007,43200.0],["1990-01-23",2.1843,2.1843,2.135,2.1679,12825.0],["1990-01-24",2.1515,2.1515,2.1022,2.1515,8438.0],["1990-01-25",2.1515,2.1515,2.1022,2.135,24300.0],["1990-01-26",2.135,2.1433,2.1022,2.1104,61763.0],["1990-01-29",2.1104,2.135,2.0693,2.0693,21263.0],["1990-01-30",2.0693,2.1022,2.0693,2.0693,30713.0],["1990-01-31",2.0693,2.1186,2.0693,2.0858,41175.0],["1990-02-01",2.0858,2.1186,2.0858,2.1186,9450.0],["1990-02-02",2.1186,2.135,2.1022,2.1022,5063.0],["1990-02-05",2.1022,2.135,2.1022,2.1268,12488.0],["1990-02-06",2.1268,2.135,2.0858,2.1186,10463.0],["1990-02-07",2.1186,2.135,2.0858,2.0858,17888.0],["1990-02-08",2.1022,2.1186,2.1022,2.1186,8438.0],["1990-02-09",2.1186,2.135,2.0858,2.135,7425.0],["1990-02-12",2.135,2.135,2.0858,2.135,14513.0],["1990-02-13",2.135,2.135,2.0858,2.135,7088.0],["1990-02-14",2.135,2.135,2.1022,2.135,16875.0],["1990-02-15",2.135,2.2007,2.1186,2.2007,48938.0],["1990-02-16",2.2007,2.2172,2.1679,2.2172,12488.0],["1990-02-20",2.2172,2.2336,2.1843,2.2007,12488.0],["1990-02-21",2.2007,2.2336,2.1843,2.2336,2363.0],["1990-02-22",2.2336,2.25,2.2336,2.25,18900.0],["1990-02-23",2.2928,2.2928,2.2426,2.2426,2700.0],["1990-02-26",2.2426,2.2761,2.2426,2.2426,4388.0],["1990-02-27",2.2426,2.2594,2.2426,2.2594,2363.0],["1990-02-28",2.2594,2.2929,2.2426,2.2761,16538.0],["1990-03-01",2.2761,2.2761,2.2426,2.2426,3038.0],["1990-03-02",2.2426,2.2761,2.2426,2.2594,3038.0],["1990-03-05",2.2594,2.2761,2.2426,2.2426,18225.0],["1990-03-06",2.2426,2.2761,2.2426,2.2761,11813.0],["1990-03-07",2.2761,2.2761,2.2426,2.2761,5400.0],["1990-03-08",2.2761,2.2761,2.2426,2.251,29363.0],["1990-03-09",2.2761,2.2761,2.2761,2.2761,1350.0],["1990-03-12",2.2761,2.2761,2.2761,2.2761,15188.0],["1990-03-13",2.2761,2.2761,2.2426,2.2426,20250.0],["1990-03-14",2.2426,2.2761,2.2426,2.2761,4725.0],["1990-03-15",2.2761,2.2761,2.2426,2.2426,1688.0],["1990-03-16",2.2426,2.2761,2.2426,2.2761,7425.0],["1990-03-19",2.2259,2.2259,2.2259,2.2259,1688.0],["1990-03-20",2.2259,2.2761,2.2259,2.2259,2700.0],["1990-03-21",2.2426,2.2761,2.2426,2.2761,5400.0],["1990-03-22",2.2761,2.2761,2.2426,2.2761,21938.0],["1990-03-23",2.2761,2.2761,2.2259,2.2259,8100.0],["1990-03-26",2.2761,2.2761,2.2259,2.2259,2700.0],["1990-03-27",2.2259,2.2594,2.2259,2.2594,5063.0],["1990-03-28",2.2259,2.2259,2.2259,2.2259,1688.0],["1990-03-29",2.2259,2.2426,2.2259,2.2259,7763.0],["1990-03-30",2.2259,2.2259,2.2259,2.2259,8775.0],["1990-04-02",2.2259,2.2259,2.2259,2.2259,2363.0],["1990-04-03",2.2426,2.2426,2.2259,2.2426,5063.0],["1990-04-04",2.2426,2.2426,2.2092,2.2092,8438.0],["1990-04-05",2.2092,2.2426,2.2092,2.2426,7763.0],["1990-04-06",2.2426,2.2426,2.2092,2.2259,5400.0],["1990-04-09",2.2092,2.2426,2.2092,2.2092,3375.0],["1990-04-10",2.2092,2.2092,2.2092,2.2092,5400.0],["1990-04-11",2.2092,2.2426,2.2092,2.2426,18225.0],["1990-04-12",2.2259,2.2259,2.2092,2.2092,5738.0],["1990-04-16",2.2092,2.2426,2.2092,2.2426,4388.0],["1990-04-17",2.2092,2.2426,2.2092,2.2426,1688.0],["1990-04-18",2.2426,2.2426,2.2092,2.2092,3038.0],["1990-04-19",2.2092,2.2426,2.1757,2.1757,27675.0],["1990-04-20",2.2092,2.2092,2.1757,2.1757,4050.0],["1990-04-23",2.2092,2.2092,2.1255,2.1422,43538.0],["1990-04-24",2.1422,2.1422,2.1088,2.1339,31725.0],["1990-04-25",2.1255,2.1422,2.1171,2.1339,42188.0],["1990-04-26",2.1088,2.1422,2.1088,2.1088,10125.0],["1990-04-27",2.1088,2.1422,2.1088,2.1422,14850.0],["1990-04-30",2.1422,2.1422,2.1088,2.1422,2363.0],["1990-05-01",2.1422,2.1422,2.1088,2.1088,15525.0],["1990-05-02",2.1088,2.1422,2.1088,2.1422,11138.0],["1990-05-03",2.1088,2.1422,2.1088,2.1422,10463.0],["1990-05-04",2.1088,2.1422,2.1088,2.1422,10463.0],["1990-05-07",2.1088,2.1422,2.1088,2.1255,10800.0],["1990-05-08",2.1422,2.159,2.1255,2.1255,3375.0],["1990-05-09",2.159,2.159,2.1255,2.159,8100.0],["1990-05-10",2.1255,2.159,2.1255,2.1422,7088.0],["1990-05-11",2.1757,2.1924,2.159,2.1757,43875.0],["1990-05-14",2.2092,2.2092,2.159,2.159,20250.0],["1990-05-15",2.159,2.2092,2.159,2.2092,16200.0],["1990-05-16",2.159,2.2092,2.159,2.1757,11138.0],["1990-05-17",2.1757,2.2092,2.1757,2.1757,8100.0],["1990-05-18",2.2092,2.2092,2.1757,2.1757,43538.0],["1990-05-21",2.2092,2.2092,2.1757,2.2092,16538.0],["1990-05-22",2.2092,2.2092,2.159,2.159,8775.0],["1990-05-23",2.2092,2.2092,2.159,2.1924,1688.0],["1990-05-24",2.159,2.1757,2.159,2.159,13163.0],["1990-05-25",2.2027,2.2197,2.2027,2.2197,2025.0],["1990-05-29",2.2027,2.2197,2.2027,2.2027,8438.0],["1990-05-30",2.2027,2.2197,2.2027,2.2197,4725.0],["1990-05-31",2.2027,2.2197,2.2027,2.2197,17213.0],["1990-06-01",2.2197,2.2197,2.2027,2.2197,6075.0],["1990-06-04",2.2197,2.2197,2.2027,2.2027,2025.0],["1990-06-05",2.2197,2.2539,2.2197,2.2197,26663.0],["1990-06-06",2.2197,2.2539,2.2197,2.2539,19575.0],["1990-06-07",2.2539,2.2539,2.2197,2.2368,11138.0],["1990-06-08",2.2539,2.2539,2.2539,2.2539,338.0],["1990-06-11",2.2539,2.2539,2.2197,2.2197,12825.0],["1990-06-12",2.2197,2.2368,2.2197,2.2197,30375.0],["1990-06-13",2.2368,2.2368,2.2197,2.2368,8775.0],["1990-06-14",2.2368,2.2368,2.1856,2.2027,16538.0],["1990-06-15",2.2197,2.2368,2.2027,2.2368,23625.0],["1990-06-18",2.2539,2.2539,2.2027,2.2539,23963.0],["1990-06-19",2.2539,2.2539,2.2197,2.2197,21600.0],["1990-06-20",2.2539,2.2539,2.2197,2.2539,16875.0],["1990-06-21",2.2197,2.2539,2.2197,2.2539,38475.0],["1990-06-22",2.2197,2.2539,2.2197,2.2539,11475.0],["1990-06-25",2.2539,2.2539,2.2197,2.2368,3713.0],["1990-06-26",2.2197,2.2539,2.2197,2.2197,9113.0],["1990-06-27",2.2197,2.2368,2.2197,2.2368,9450.0],["1990-06-28",2.2539,2.271,2.2368,2.271,17213.0],["1990-06-29",2.271,2.271,2.2368,2.271,8100.0],["1990-07-02",2.3051,2.3051,2.2539,2.3051,5400.0],["1990-07-03",2.2539,2.3051,2.2539,2.271,9450.0],["1990-07-05",2.2539,2.3051,2.2539,2.3051,3375.0],["1990-07-06",2.2539,2.3051,2.2539,2.3051,7425.0],["1990-07-09",2.2539,2.3051,2.2539,2.3051,5738.0],["1990-07-10",2.3051,2.3051,2.2539,2.2539,11813.0],["1990-07-11",2.288,2.288,2.2539,2.2539,7425.0],["1990-07-12",2.288,2.288,2.2539,2.2539,8438.0],["1990-07-13",2.271,2.271,2.2539,2.271,24975.0],["1990-07-16",2.271,2.271,2.2539,2.271,5738.0],["1990-07-17",2.271,2.271,2.2539,2.2539,20250.0],["1990-07-18",2.271,2.271,2.2368,2.271,39825.0],["1990-07-19",2.2539,2.3563,2.2539,2.3563,64125.0],["1990-07-20",2.3563,2.3563,2.3222,2.3563,16200.0],["1990-07-23",2.3051,2.3563,2.3051,2.3222,8438.0],["1990-07-24",2.3051,2.3563,2.3051,2.3051,18225.0],["1990-07-25",2.3563,2.3563,2.3051,2.3393,8438.0],["1990-07-26",2.3563,2.3563,2.3051,2.3222,33413.0],["1990-07-27",2.3393,2.3393,2.3051,2.3051,3038.0],["1990-07-30",2.3051,2.3222,2.3051,2.3222,7763.0],["1990-07-31",2.3393,2.3393,2.3051,2.3051,7088.0],["1990-08-01",2.3051,2.3222,2.3051,2.3051,12150.0],["1990-08-02",2.3051,2.3393,2.288,2.3222,31388.0],["1990-08-03",2.3051,2.3051,2.2368,2.288,30375.0],["1990-08-06",2.2539,2.2539,2.1514,2.2197,48263.0],["1990-08-07",2.2368,2.2368,2.1856,2.1856,14175.0],["1990-08-08",2.2368,2.2368,2.1856,2.1856,13500.0],["1990-08-09",2.2027,2.2197,2.1856,2.2197,57375.0],["1990-08-10",2.2197,2.2197,2.2197,2.2197,675.0],["1990-08-13",2.2027,2.2027,2.1856,2.2027,58050.0],["1990-08-14",2.1856,2.2197,2.1856,2.2197,4725.0],["1990-08-15",2.2197,2.2539,2.1941,2.2539,38138.0],["1990-08-16",2.2027,2.2027,2.2027,2.2027,2700.0],["1990-08-17",2.2368,2.271,2.2027,2.2368,4388.0],["1990-08-20",2.271,2.271,2.2027,2.2027,4388.0],["1990-08-21",2.2027,2.2539,2.2027,2.2539,30038.0],["1990-08-22",2.2539,2.2539,2.2027,2.2539,10800.0],["1990-08-23",2.2539,2.2539,2.2027,2.2027,4050.0],["1990-08-24",2.2027,2.2539,2.2027,2.2027,36788.0],["1990-08-27",2.2828,2.2828,2.2306,2.2828,42525.0],["1990-08-28",2.2828,2.2828,2.2306,2.2828,113063.0],["1990-08-29",2.2306,2.2828,2.2306,2.248,3038.0],["1990-08-30",2.2828,2.3003,2.248,2.2654,6075.0],["1990-08-31",2.2306,2.2654,2.2306,2.2306,47925.0],["1990-09-04",2.2306,2.2654,2.2131,2.2131,7425.0],["1990-09-05",2.2131,2.2654,2.2131,2.2131,10800.0],["1990-09-06",2.2654,2.2654,2.2131,2.2131,21263.0],["1990-09-07",2.2131,2.2654,2.2131,2.2654,37463.0],["1990-09-10",2.2131,2.2654,2.2131,2.2306,9113.0],["1990-09-11",2.2654,2.2654,2.2131,2.2306,13500.0],["1990-09-12",2.2654,2.2654,2.2131,2.2306,7088.0],["1990-09-13",2.248,2.248,2.2131,2.2306,8100.0],["1990-09-14",2.248,2.248,2.2131,2.2131,52313.0],["1990-09-17",2.2131,2.248,2.2131,2.248,3375.0],["1990-09-18",2.248,2.248,2.1783,2.2306,3713.0],["1990-09-19",2.2131,2.248,2.2131,2.2306,23288.0],["1990-09-20",2.2131,2.248,2.2131,2.248,4388.0],["1990-09-21",2.248,2.248,2.1783,2.2306,38138.0],["1990-09-24",2.2306,2.2306,2.1783,2.2306,16200.0],["1990-09-25",2.2131,2.2654,2.2131,2.2306,20588.0],["1990-09-26",2.2654,2.2828,2.2306,2.248,37463.0],["1990-09-27",2.2828,2.2828,2.248,2.248,2700.0],["1990-09-28",2.2654,2.2828,2.248,2.248,10800.0],["1990-10-01",2.2828,2.3003,2.248,2.3003,14850.0],["1990-10-02",2.2828,2.3177,2.2828,2.2828,9450.0],["1990-10-03",2.3177,2.3177,2.2654,2.2654,5400.0],["1990-10-04",2.3003,2.3003,2.2828,2.3003,6075.0],["1990-10-05",2.3003,2.3003,2.2654,2.3003,1350.0],["1990-10-08",2.2654,2.3003,2.2654,2.3003,7425.0],["1990-10-09",2.2654,2.3003,2.2654,2.3003,10463.0],["1990-10-10",2.2828,2.2828,2.2131,2.2218,11475.0],["1990-10-11",2.2131,2.2654,2.2131,2.2131,7763.0],["1990-10-12",2.2131,2.2654,2.2131,2.2306,20588.0],["1990-10-15",2.2654,2.2654,2.2654,2.2654,1350.0],["1990-10-16",2.248,2.2828,2.2306,2.2654,25313.0],["1990-10-17",2.2306,2.2654,2.2306,2.2654,9113.0],["1990-10-18",2.2306,2.2828,2.2306,2.248,42525.0],["1990-10-19",2.2828,2.2828,2.2828,2.2828,6075.0],["1990-10-22",2.248,2.2828,2.248,2.2828,3038.0],["1990-10-23",2.2828,2.2828,2.248,2.2828,13500.0],["1990-10-24",2.2828,2.2828,2.248,2.2828,14850.0],["1990-10-25",2.2828,2.2828,2.248,2.248,19913.0],["1990-10-26",2.2828,2.2828,2.2741,2.2741,3713.0],["1990-10-29",2.2828,2.2828,2.248,2.2828,3038.0],["1990-10-30",2.2306,2.2828,2.2306,2.2306,4050.0],["1990-10-31",2.2306,2.2828,2.2306,2.2828,6075.0],["1990-11-01",2.2828,2.2828,2.2306,2.2828,11138.0],["1990-11-02",2.2828,2.2828,2.2306,2.2306,4050.0],["1990-11-05",2.2306,2.2828,2.2306,2.2828,14850.0],["1990-11-06",2.2828,2.2828,2.2306,2.2306,28013.0],["1990-11-07",2.2828,2.2828,2.2306,2.2828,12825.0],["1990-11-08",2.2828,2.2828,2.2306,2.2306,3038.0],["1990-11-09",2.2306,2.2828,2.2306,2.2828,8438.0],["1990-11-12",2.2828,2.3003,2.2654,2.2828,72900.0],["1990-11-13",2.3003,2.3351,2.2828,2.3003,22613.0],["1990-11-14",2.3351,2.3351,2.3003,2.3351,4725.0],["1990-11-15",2.3351,2.3351,2.3003,2.3351,1013.0],["1990-11-16",2.3003,2.3351,2.3003,2.3351,2025.0],["1990-11-19",2.3351,2.3351,2.3003,2.3003,3713.0],["1990-11-20",2.3351,2.3351,2.3003,2.3351,8438.0],["1990-11-21",2.3351,2.3525,2.3177,2.3351,30713.0],["1990-11-23",2.37,2.37,2.3525,2.37,19575.0],["1990-11-26",2.3629,2.4162,2.3629,2.4162,4050.0],["1990-11-27",2.3629,2.4162,2.3629,2.3629,9788.0],["1990-11-28",2.3629,2.4162,2.3629,2.4162,11138.0],["1990-11-29",2.3629,2.4162,2.3629,2.3984,11813.0],["1990-11-30",2.3629,2.4162,2.3629,2.3629,3713.0],["1990-12-03",2.3629,2.4162,2.3629,2.3629,13838.0],["1990-12-04",2.3629,2.3629,2.3629,2.3629,3038.0],["1990-12-05",2.4162,2.4162,2.3629,2.3629,3038.0],["1990-12-06",2.3629,2.4162,2.3629,2.3984,15188.0],["1990-12-07",2.3629,2.3984,2.3629,2.3984,1013.0],["1990-12-10",2.3984,2.3984,2.3629,2.3984,3038.0],["1990-12-11",2.3984,2.4162,2.3629,2.4162,6750.0],["1990-12-12",2.3629,2.3806,2.3629,2.3806,2025.0],["1990-12-13",2.3629,2.4162,2.3629,2.4162,4725.0],["1990-12-14",2.3629,2.4162,2.3629,2.3629,5063.0],["1990-12-17",2.3629,2.3806,2.3629,2.3629,8775.0],["1990-12-18",2.4162,2.4162,2.3629,2.3629,20925.0],["1990-12-19",2.3629,2.4162,2.3629,2.3629,25988.0],["1990-12-20",2.3629,2.4162,2.3629,2.4162,13838.0],["1990-12-21",2.4162,2.4162,2.3629,2.4162,8100.0],["1990-12-24",2.3806,2.4162,2.3806,2.3806,6075.0],["1990-12-26",2.3806,2.4162,2.3806,2.4162,4725.0],["1990-12-27",2.3806,2.4339,2.3806,2.3984,26325.0],["1990-12-28",2.3984,2.4339,2.3806,2.3806,13163.0],["1990-12-31",2.3806,2.4162,2.3806,2.3806,13838.0],["1991-01-02",2.3806,2.3984,2.3806,2.3806,8438.0],["1991-01-03",2.3806,2.4162,2.3806,2.4162,6075.0],["1991-01-04",2.3806,2.4162,2.3806,2.3806,15525.0],["1991-01-07",2.3806,2.4162,2.3451,2.3451,32063.0],["1991-01-08",2.3273,2.3629,2.3096,2.3629,10463.0],["1991-01-09",2.3096,2.3629,2.3096,2.3629,17213.0],["1991-01-10",2.3096,2.3629,2.3096,2.3451,20925.0],["1991-01-11",2.3629,2.3629,2.3096,2.3451,13838.0],["1991-01-14",2.3096,2.3629,2.2918,2.2918,3713.0],["1991-01-15",2.3096,2.3451,2.2918,2.3451,11475.0],["1991-01-16",2.3629,2.3629,2.3096,2.3629,8775.0],["1991-01-17",2.3806,2.3806,2.3273,2.3806,15525.0],["1991-01-18",2.3806,2.3806,2.3273,2.3806,9450.0],["1991-01-21",2.3273,2.3629,2.3273,2.3451,19913.0],["1991-01-22",2.3806,2.3806,2.3273,2.3273,5400.0],["1991-01-23",2.3806,2.3806,2.3273,2.3273,2363.0],["1991-01-24",2.3806,2.3806,2.3451,2.3806,5400.0],["1991-01-25",2.3629,2.3806,2.3629,2.3806,8775.0],["1991-01-28",2.3451,2.3806,2.3451,2.3451,9113.0],["1991-01-29",2.3451,2.3806,2.3451,2.3806,11138.0],["1991-01-30",2.3451,2.3806,2.3451,2.3806,30713.0],["1991-01-31",2.3451,2.3806,2.3451,2.3806,4388.0],["1991-02-01",2.3984,2.4162,2.3629,2.3806,17550.0],["1991-02-04",2.3629,2.4162,2.3629,2.3629,16200.0],["1991-02-05",2.4162,2.4339,2.3806,2.4339,16200.0],["1991-02-06",2.3806,2.4695,2.3806,2.4695,48938.0],["1991-02-07",2.4339,2.4872,2.4339,2.4872,21938.0],["1991-02-08",2.4872,2.4872,2.4339,2.4872,7088.0],["1991-02-11",2.4872,2.505,2.4339,2.4872,31388.0],["1991-02-12",2.5228,2.5228,2.4695,2.505,20250.0],["1991-02-13",2.4695,2.5228,2.4695,2.5228,11475.0],["1991-02-14",2.5228,2.5583,2.4695,2.505,28688.0],["1991-02-15",2.505,2.5583,2.505,2.5583,6413.0],["1991-02-19",2.5228,2.5938,2.505,2.5405,32400.0],["1991-02-20",2.6116,2.6116,2.5405,2.5405,17213.0],["1991-02-21",2.5405,2.6116,2.5405,2.6116,13163.0],["1991-02-22",2.6116,2.6116,2.5405,2.6116,1688.0],["1991-02-25",2.5863,2.5863,2.5863,2.5863,20588.0],["1991-02-26",2.6043,2.6405,2.5863,2.6043,39488.0],["1991-02-27",2.6405,2.6405,2.6043,2.6224,20250.0],["1991-02-28",2.6405,2.6586,2.6043,2.6586,20925.0],["1991-03-01",2.6586,2.6586,2.6224,2.6586,9788.0],["1991-03-04",2.6224,2.6586,2.6224,2.6405,12488.0],["1991-03-05",2.6224,2.6224,2.6224,2.6224,28350.0],["1991-03-06",2.6224,2.6586,2.6224,2.6586,37463.0],["1991-03-07",2.6224,2.6586,2.6224,2.6224,51638.0],["1991-03-08",2.6586,2.6586,2.6224,2.6586,123525.0],["1991-03-11",2.6224,2.6405,2.6224,2.6405,52313.0],["1991-03-12",2.6586,2.6586,2.6224,2.6405,48600.0],["1991-03-13",2.6224,2.6224,2.6224,2.6224,3375.0],["1991-03-14",2.6586,2.6586,2.6224,2.6586,23288.0],["1991-03-15",2.6224,2.6586,2.6224,2.6405,6750.0],["1991-03-18",2.6405,2.6405,2.6224,2.6405,18563.0],["1991-03-19",2.6043,2.6586,2.5863,2.5863,8775.0],["1991-03-20",2.5863,2.6586,2.5863,2.5863,7425.0],["1991-03-21",2.6586,2.6586,2.5863,2.6405,7088.0],["1991-03-22",2.5863,2.6405,2.5863,2.5863,23288.0],["1991-03-25",2.5863,2.6224,2.5863,2.5863,4388.0],["1991-03-26",2.6224,2.6224,2.5863,2.5863,22950.0],["1991-03-27",2.5863,2.6224,2.5863,2.6224,25313.0],["1991-03-28",2.5863,2.6224,2.5863,2.6224,35438.0],["1991-04-01",2.5863,2.6224,2.5682,2.5682,14513.0],["1991-04-02",2.5682,2.6224,2.5682,2.5682,9450.0],["1991-04-03",2.6224,2.6224,2.5682,2.5682,5063.0],["1991-04-04",2.5682,2.6224,2.5682,2.6224,10125.0],["1991-04-05",2.6224,2.6224,2.5682,2.6224,8100.0],["1991-04-08",2.5682,2.6224,2.5682,2.5863,5400.0],["1991-04-09",2.5682,2.6224,2.5682,2.5682,5063.0],["1991-04-10",2.6224,2.6224,2.5682,2.5682,5063.0],["1991-04-11",2.6224,2.6224,2.5682,2.6224,1350.0],["1991-04-12",2.5863,2.6405,2.5863,2.6043,21600.0],["1991-04-15",2.6043,2.6586,2.6043,2.6496,4050.0],["1991-04-16",2.6586,2.7129,2.6043,2.6405,52313.0],["1991-04-17",2.6405,2.7129,2.6405,2.6767,15525.0],["1991-04-18",2.6405,2.7129,2.6405,2.6767,21263.0],["1991-04-19",2.6405,2.7129,2.6405,2.6586,7425.0],["1991-04-22",2.6948,2.6948,2.6405,2.6405,7088.0],["1991-04-23",2.6948,2.6948,2.6405,2.6948,4050.0],["1991-04-24",2.6948,2.6948,2.6405,2.6948,3375.0],["1991-04-25",2.6405,2.6948,2.6405,2.6405,1350.0],["1991-04-26",2.6767,2.6948,2.6405,2.6948,28688.0],["1991-04-29",2.6405,2.6948,2.6405,2.6948,8438.0],["1991-04-30",2.6405,2.6948,2.6405,2.6948,3713.0],["1991-05-01",2.6405,2.6948,2.6405,2.6948,2700.0],["1991-05-02",2.6948,2.6948,2.6405,2.6405,5063.0],["1991-05-03",2.6405,2.6948,2.6405,2.6586,9450.0],["1991-05-06",2.6586,2.6948,2.6586,2.6586,14513.0],["1991-05-07",2.6948,2.6948,2.6586,2.6676,23963.0],["1991-05-08",2.6767,2.6948,2.6586,2.6948,13163.0],["1991-05-09",2.6586,2.6948,2.6586,2.6948,10125.0],["1991-05-10",2.6948,2.6948,2.6586,2.6676,34763.0],["1991-05-13",2.6857,2.7129,2.6405,2.7129,8100.0],["1991-05-14",2.7129,2.7129,2.6405,2.6767,8775.0],["1991-05-15",2.7129,2.7129,2.6405,2.6405,8775.0],["1991-05-16",2.6948,2.6948,2.6586,2.6767,7763.0],["1991-05-17",2.7129,2.7129,2.6586,2.6586,6413.0],["1991-05-20",2.7129,2.7129,2.6676,2.7129,5738.0],["1991-05-21",2.7129,2.7129,2.6586,2.7129,8775.0],["1991-05-22",2.7129,2.7129,2.6586,2.7129,25650.0],["1991-05-23",2.7129,2.7129,2.6767,2.7129,5738.0],["1991-05-24",2.7239,2.7607,2.7239,2.7239,16875.0],["1991-05-28",2.7607,2.7607,2.7239,2.7607,6075.0],["1991-05-29",2.7239,2.7607,2.7239,2.7239,11138.0],["1991-05-30",2.7607,2.7607,2.7239,2.7423,13500.0],["1991-05-31",2.7239,2.7607,2.7239,2.7607,3375.0],["1991-06-03",2.7423,2.7607,2.7239,2.7239,44550.0],["1991-06-04",2.7239,2.7423,2.7239,2.7239,42525.0],["1991-06-05",2.7239,2.7423,2.7239,2.7423,3375.0],["1991-06-06",2.7239,2.7423,2.7239,2.7239,25313.0],["1991-06-07",2.7423,2.7423,2.7239,2.7423,29700.0],["1991-06-10",2.7331,2.7423,2.7331,2.7423,8775.0],["1991-06-11",2.7423,2.7607,2.7239,2.7239,40838.0],["1991-06-12",2.7239,2.7607,2.7239,2.7423,49275.0],["1991-06-13",2.7607,2.7607,2.7239,2.7607,39488.0],["1991-06-14",2.7607,2.7607,2.7239,2.7239,2363.0],["1991-06-17",2.7607,2.7607,2.7239,2.7607,4725.0],["1991-06-18",2.7607,2.7607,2.7239,2.7239,8100.0],["1991-06-19",2.7607,2.7791,2.7239,2.7791,45563.0],["1991-06-20",2.7423,2.7975,2.7423,2.7975,6075.0],["1991-06-21",2.7423,2.8343,2.7423,2.7975,23963.0],["1991-06-24",2.7607,2.8343,2.7607,2.7607,9788.0],["1991-06-25",2.7607,2.8343,2.7607,2.7607,6075.0],["1991-06-26",2.7607,2.8343,2.7607,2.7883,37800.0],["1991-06-27",2.7607,2.7607,2.7607,2.7607,8775.0],["1991-06-28",2.7607,2.8343,2.7607,2.7607,38138.0],["1991-07-01",2.7791,2.8343,2.7791,2.8343,1350.0],["1991-07-02",2.7791,2.8343,2.7791,2.7791,8438.0],["1991-07-03",2.8343,2.8343,2.7791,2.8343,5063.0],["1991-07-05",2.7791,2.8343,2.7791,2.8343,12825.0],["1991-07-08",2.8343,2.8343,2.7791,2.8159,11138.0],["1991-07-09",2.7975,2.8527,2.7975,2.8343,41513.0],["1991-07-10",2.8343,2.8343,2.8343,2.8343,1350.0],["1991-07-11",2.8343,2.8711,2.8343,2.8343,5738.0],["1991-07-12",2.8343,2.8711,2.8343,2.8711,5400.0],["1991-07-15",2.8343,2.8895,2.8343,2.8619,18563.0],["1991-07-16",2.8895,2.8895,2.8527,2.8803,12150.0],["1991-07-17",2.8895,2.8895,2.8527,2.8527,11813.0],["1991-07-18",2.8527,2.8895,2.8343,2.8343,13500.0],["1991-07-19",2.8343,2.8895,2.8343,2.8895,6750.0],["1991-07-22",2.8343,2.8895,2.8343,2.8711,12825.0],["1991-07-23",2.8711,2.8711,2.8159,2.8159,5738.0],["1991-07-24",2.8159,2.8343,2.8159,2.8159,2363.0],["1991-07-25",2.8711,2.8711,2.8159,2.8159,2363.0],["1991-07-26",2.8711,2.8711,2.8159,2.8159,3375.0],["1991-07-29",2.8159,2.8711,2.8159,2.8711,9113.0],["1991-07-30",2.8711,2.8711,2.8159,2.8159,20250.0],["1991-07-31",2.8711,2.8711,2.8159,2.8435,13163.0],["1991-08-01",2.8711,2.8711,2.8159,2.8159,7763.0],["1991-08-02",2.8159,2.8711,2.8159,2.8159,21263.0],["1991-08-05",2.8895,2.8895,2.8159,2.8711,8438.0],["1991-08-06",2.8711,2.8711,2.8159,2.8343,6750.0],["1991-08-07",2.8711,2.8711,2.8159,2.8159,37125.0],["1991-08-08",2.8159,2.8711,2.8159,2.8159,16875.0],["1991-08-09",2.8159,2.8711,2.8159,2.8711,11138.0],["1991-08-12",2.8711,2.8895,2.8343,2.8527,6750.0],["1991-08-13",2.8895,2.908,2.8527,2.8895,39150.0],["1991-08-14",2.9264,2.9264,2.8711,2.8711,9113.0],["1991-08-15",2.8711,2.9264,2.8711,2.908,4050.0],["1991-08-16",2.9264,2.9264,2.8711,2.9264,10800.0],["1991-08-19",2.8343,2.8711,2.8159,2.8711,14513.0],["1991-08-20",2.8711,2.8711,2.8343,2.8343,6750.0],["1991-08-21",2.8527,2.908,2.8527,2.8527,23625.0],["1991-08-22",2.9264,2.9264,2.8527,2.9264,1688.0],["1991-08-23",2.8527,2.9264,2.8527,2.9264,12825.0],["1991-08-26",2.9009,2.9571,2.9009,2.9477,5400.0],["1991-08-27",2.957,2.957,2.9009,2.9009,5063.0],["1991-08-28",2.9009,2.9758,2.9009,2.9383,31050.0],["1991-08-29",2.9383,2.9945,2.9383,2.9383,4725.0],["1991-08-30",2.9383,2.9571,2.9383,2.9383,11138.0],["1991-09-03",2.9383,2.9945,2.9383,2.9383,8775.0],["1991-09-04",2.9383,2.9758,2.9196,2.9196,17888.0],["1991-09-05",2.9758,2.9758,2.9196,2.9196,6413.0],["1991-09-06",2.9196,2.9758,2.9196,2.9196,3038.0],["1991-09-09",2.9758,3.0132,2.9758,2.9851,34088.0],["1991-09-10",3.0132,3.0132,2.9383,3.0132,18225.0],["1991-09-11",2.9571,3.0319,2.9571,2.9945,17888.0],["1991-09-12",3.0319,3.0319,2.9945,3.0132,163350.0],["1991-09-13",2.9945,3.0506,2.9945,2.9945,9788.0],["1991-09-16",2.9945,3.0506,2.9945,2.9945,7763.0],["1991-09-17",3.0319,3.0319,2.9945,2.9945,32400.0],["1991-09-18",2.9945,3.0319,2.9945,3.0132,21263.0],["1991-09-19",2.9945,2.9945,2.9945,2.9945,4388.0],["1991-09-20",2.9945,3.0319,2.9571,2.9571,18225.0],["1991-09-23",2.9945,2.9945,2.9571,2.9945,6075.0],["1991-09-24",2.9571,2.9945,2.9571,2.9945,2363.0],["1991-09-25",2.9571,3.0132,2.9571,2.9571,3713.0],["1991-09-26",3.0132,3.0132,2.9571,2.9945,21938.0],["1991-09-27",2.9383,2.9945,2.9383,2.9945,8775.0],["1991-09-30",2.9945,2.9945,2.9383,2.9383,14513.0],["1991-10-01",2.9571,2.9945,2.9383,2.9383,5063.0],["1991-10-02",2.9383,2.9945,2.9383,2.9571,7425.0],["1991-10-03",3.0132,3.0132,2.9383,2.9383,17213.0],["1991-10-04",2.9571,2.9945,2.9383,2.9383,2025.0],["1991-10-07",2.9945,2.9945,2.9383,2.9945,9113.0],["1991-10-08",2.9383,2.9945,2.9383,2.9383,7425.0],["1991-10-09",3.0132,3.0132,2.9571,2.9571,12150.0],["1991-10-10",3.0132,3.0132,2.9571,2.9945,13500.0],["1991-10-11",2.9945,3.0319,2.9945,2.9945,4050.0],["1991-10-14",2.9945,3.0319,2.9945,3.0319,675.0],["1991-10-15",2.9945,3.0319,2.9945,3.0319,17888.0],["1991-10-16",2.9945,3.0693,2.9945,3.0319,28350.0],["1991-10-17",3.0132,3.0693,3.0132,3.0132,7425.0],["1991-10-18",3.0693,3.0693,3.0132,3.0693,7088.0],["1991-10-21",3.0693,3.1255,3.0132,3.1255,48263.0],["1991-10-22",3.1255,3.1442,3.0693,3.1442,13838.0],["1991-10-23",3.1068,3.1816,3.1068,3.1068,7425.0],["1991-10-24",3.1816,3.1816,3.1068,3.1068,8438.0],["1991-10-25",3.1068,3.1816,3.1068,3.1816,4050.0],["1991-10-28",3.1816,3.2378,3.1255,3.1816,40163.0],["1991-10-29",3.1816,3.2378,3.1816,3.2378,60075.0],["1991-10-30",3.1816,3.2378,3.1816,3.2378,11813.0],["1991-10-31",3.1816,3.2378,3.1816,3.2378,8100.0],["1991-11-01",3.2565,3.2565,3.1816,3.2378,2025.0],["1991-11-04",3.2004,3.2565,3.2004,3.2004,4050.0],["1991-11-05",3.2565,3.2565,3.2004,3.2565,4725.0],["1991-11-06",3.2565,3.3501,3.2378,3.2752,41513.0],["1991-11-07",3.3314,3.3314,3.2752,3.2939,31725.0],["1991-11-08",3.2752,3.3314,3.2752,3.3314,8438.0],["1991-11-11",3.2752,3.3314,3.2752,3.2752,25988.0],["1991-11-12",3.2752,3.3314,3.2752,3.3033,20925.0],["1991-11-13",3.3314,3.3314,3.2752,3.3126,28688.0],["1991-11-14",3.2752,3.3126,3.2752,3.2752,9788.0],["1991-11-15",3.3126,3.3126,3.2565,3.3126,11475.0],["1991-11-18",3.2378,3.2939,3.2378,3.2752,18900.0],["1991-11-19",3.2191,3.2565,3.1816,3.1816,24638.0],["1991-11-20",3.2565,3.2565,3.1816,3.1816,4388.0],["1991-11-21",3.1816,3.2565,3.1816,3.2565,6075.0],["1991-11-22",3.2307,3.3067,3.2307,3.3067,7425.0],["1991-11-25",3.2307,3.3067,3.2307,3.2877,14513.0],["1991-11-26",3.2877,3.2877,3.2307,3.2307,5400.0],["1991-11-27",3.2307,3.2877,3.2307,3.2307,1013.0],["1991-11-29",3.2497,3.2877,3.2307,3.2877,3713.0],["1991-12-02",3.2307,3.2877,3.2307,3.2877,15525.0],["1991-12-03",3.2307,3.2877,3.2307,3.2877,59063.0],["1991-12-04",3.2307,3.2877,3.2307,3.2877,15863.0],["1991-12-05",3.2877,3.2877,3.2307,3.2877,3713.0],["1991-12-06",3.2307,3.2877,3.2307,3.2877,512325.0],["1991-12-09",3.2307,3.3447,3.2307,3.3067,37463.0],["1991-12-10",3.3447,3.3542,3.3257,3.3257,60413.0],["1991-12-11",3.3352,3.4017,3.3257,3.3637,39488.0],["1991-12-12",3.3257,3.4017,3.3257,3.4017,14850.0],["1991-12-13",3.3257,3.4017,3.3257,3.3637,4050.0],["1991-12-16",3.4017,3.4017,3.3257,3.4017,82350.0],["1991-12-17",3.4017,3.4017,3.3257,3.4017,8438.0],["1991-12-18",3.4017,3.4587,3.3257,3.3827,63788.0],["1991-12-19",3.3827,3.4587,3.3827,3.3827,66150.0],["1991-12-20",3.4207,3.4587,3.3827,3.4587,7763.0],["1991-12-23",3.4587,3.4587,3.4017,3.4017,17888.0],["1991-12-24",3.4017,3.4587,3.4017,3.4587,1688.0],["1991-12-26",3.5096,3.5289,3.4325,3.4518,10800.0],["1991-12-27",3.4518,3.5289,3.4518,3.5289,3375.0],["1991-12-30",3.5289,3.5482,3.4518,3.5482,82688.0],["1991-12-31",3.5482,3.5482,3.4518,3.5482,23288.0],["1992-01-02",3.4518,3.5482,3.4518,3.4518,5063.0],["1992-01-03",3.5482,3.5482,3.4518,3.5482,8438.0],["1992-01-06",3.5482,3.5482,3.4518,3.5482,6075.0],["1992-01-07",3.5482,3.5482,3.4518,3.5482,11813.0],["1992-01-08",3.5482,3.5675,3.4518,3.5675,15525.0],["1992-01-09",3.471,3.5675,3.471,3.5675,2363.0],["1992-01-10",3.5675,3.5675,3.4903,3.5482,48263.0],["1992-01-13",3.5482,3.5482,3.4903,3.4903,30038.0],["1992-01-14",3.4903,3.5482,3.471,3.471,20925.0],["1992-01-15",3.5482,3.5482,3.4903,3.5482,6413.0],["1992-01-16",3.4903,3.5482,3.4903,3.5385,32738.0],["1992-01-17",3.5482,3.5482,3.4903,3.5096,47588.0],["1992-01-20",3.5482,3.5482,3.4903,3.4903,6075.0],["1992-01-21",3.4903,3.5482,3.4903,3.5482,37125.0],["1992-01-22",3.5578,3.5578,3.471,3.471,11925.0],["1992-01-23",3.5578,3.5578,3.471,3.471,27000.0],["1992-01-24",3.5289,3.5289,3.3553,3.3553,29250.0],["1992-01-27",3.4421,3.4421,3.3553,3.3553,13275.0],["1992-01-28",3.4421,3.471,3.3553,3.471,9450.0],["1992-01-29",3.471,3.471,3.3553,3.3843,11475.0],["1992-01-30",3.3843,3.471,3.3843,3.4421,110250.0],["1992-01-31",3.471,3.471,3.3843,3.471,22500.0],["1992-02-03",3.3843,3.471,3.3843,3.3843,6750.0],["1992-02-04",3.4132,3.5,3.4132,3.4132,29925.0],["1992-02-05",3.5,3.5289,3.4132,3.4132,5400.0],["1992-02-06",3.5289,3.5289,3.4421,3.4421,21825.0],["1992-02-07",3.471,3.5289,3.4421,3.5289,15975.0],["1992-02-10",3.4421,3.5289,3.4421,3.5289,10800.0],["1992-02-11",3.5289,3.5289,3.5,3.5,7875.0],["1992-02-12",3.5289,3.5289,3.471,3.5289,16650.0],["1992-02-13",3.471,3.5434,3.471,3.5434,27675.0],["1992-02-14",3.5578,3.5578,3.471,3.471,17775.0],["1992-02-18",3.5578,3.5578,3.471,3.5578,9450.0],["1992-02-19",3.5289,3.5578,3.471,3.5578,16200.0],["1992-02-20",3.471,3.5578,3.471,3.471,40050.0],["1992-02-21",3.471,3.5578,3.471,3.5,54000.0],["1992-02-24",3.5223,3.6103,3.5223,3.6103,12375.0],["1992-02-25",3.6103,3.6103,3.5223,3.6103,19125.0],["1992-02-26",3.6103,3.6103,3.5223,3.6103,128925.0],["1992-02-27",3.6103,3.6103,3.5223,3.6103,238725.0],["1992-02-28",3.6103,3.6397,3.5223,3.5223,20700.0],["1992-03-02",3.6397,3.6397,3.5223,3.6397,50850.0],["1992-03-03",3.6397,3.6397,3.5663,3.6103,93600.0],["1992-03-04",3.6397,3.6397,3.5663,3.6103,5625.0],["1992-03-05",3.6103,3.6103,3.5663,3.5663,16425.0],["1992-03-06",3.5663,3.6103,3.5663,3.5957,108450.0],["1992-03-09",3.5663,3.6397,3.5663,3.5663,4500.0],["1992-03-10",3.6397,3.6397,3.5663,3.5663,6525.0],["1992-03-11",3.5663,3.6397,3.5663,3.5663,6300.0],["1992-03-12",3.6397,3.6397,3.5663,3.5663,675.0],["1992-03-13",3.5663,3.6397,3.5663,3.5663,39375.0],["1992-03-16",3.5663,3.6397,3.5663,3.5663,9900.0],["1992-03-17",3.5663,3.6397,3.5663,3.5663,7200.0],["1992-03-18",3.5663,3.669,3.5663,3.669,12375.0],["1992-03-19",3.5663,3.669,3.5663,3.5663,3150.0],["1992-03-20",3.5663,3.669,3.5516,3.6397,8550.0],["1992-03-23",3.6397,3.6397,3.5516,3.6103,4275.0],["1992-03-24",3.5223,3.6397,3.5223,3.5223,4725.0],["1992-03-25",3.6397,3.6397,3.5223,3.5223,4725.0],["1992-03-26",3.6103,3.6103,3.4929,3.6103,3375.0],["1992-03-27",3.4929,3.6103,3.4929,3.4929,12150.0],["1992-03-30",3.581,3.581,3.581,3.581,1350.0],["1992-03-31",3.4636,3.5516,3.4636,3.5516,9900.0],["1992-04-01",3.4929,3.5516,3.4636,3.5516,6300.0],["1992-04-02",3.5516,3.5516,3.4636,3.4929,5400.0],["1992-04-03",3.4636,3.5516,3.4636,3.5076,30825.0],["1992-04-06",3.5516,3.5516,3.4636,3.5516,2475.0],["1992-04-07",3.4636,3.5223,3.4636,3.5076,18675.0],["1992-04-08",3.4636,3.5516,3.4636,3.4929,8100.0],["1992-04-09",3.4636,3.6397,3.4636,3.6397,22050.0],["1992-04-10",3.5516,3.6397,3.5516,3.6397,5400.0],["1992-04-13",3.5516,3.669,3.5516,3.669,2925.0],["1992-04-14",3.5516,3.6837,3.5516,3.6837,32175.0],["1992-04-15",3.6103,3.7277,3.6103,3.6837,11475.0],["1992-04-16",3.7277,3.7277,3.6103,3.6984,15300.0],["1992-04-20",3.6984,3.6984,3.6103,3.6984,7650.0],["1992-04-21",3.669,3.6984,3.6103,3.6103,8775.0],["1992-04-22",3.6103,3.6984,3.6103,3.6103,4725.0],["1992-04-23",3.6984,3.6984,3.6103,3.6103,9000.0],["1992-04-24",3.6103,3.6984,3.6103,3.6984,1800.0],["1992-04-27",3.6103,3.6984,3.581,3.581,6750.0],["1992-04-28",3.6397,3.6397,3.5516,3.5957,203625.0],["1992-04-29",3.5516,3.6397,3.5516,3.6397,2700.0],["1992-04-30",3.6397,3.6397,3.5516,3.6397,3375.0],["1992-05-01",3.6397,3.6397,3.5516,3.6103,15750.0],["1992-05-04",3.6103,3.6103,3.5223,3.5957,2475.0],["1992-05-05",3.6397,3.6397,3.5223,3.6103,3600.0],["1992-05-06",3.5223,3.6103,3.5223,3.6103,6300.0],["1992-05-07",3.6397,3.6397,3.5223,3.5223,7650.0],["1992-05-08",3.6103,3.6103,3.5223,3.5223,3375.0],["1992-05-11",3.6103,3.6397,3.5223,3.5516,6750.0],["1992-05-12",3.5223,3.6397,3.5223,3.6397,45225.0],["1992-05-13",3.5516,3.6397,3.5516,3.6103,7650.0],["1992-05-14",3.5516,3.6103,3.5516,3.581,6750.0],["1992-05-15",3.5223,3.6103,3.5223,3.6103,1350.0],["1992-05-18",3.5223,3.6103,3.5223,3.6103,7200.0],["1992-05-19",3.6103,3.6103,3.5223,3.581,56475.0],["1992-05-20",3.6103,3.6103,3.5223,3.5223,7200.0],["1992-05-21",3.5223,3.6103,3.5223,3.581,10575.0],["1992-05-22",3.6103,3.6103,3.5223,3.5223,47025.0],["1992-05-26",3.5747,3.6641,3.5747,3.6343,4050.0],["1992-05-27",3.5151,3.6343,3.5151,3.5151,1575.0],["1992-05-28",3.5151,3.6343,3.5151,3.5151,4275.0],["1992-05-29",3.5151,3.6343,3.5151,3.5449,3825.0],["1992-06-01",3.6343,3.6343,3.5151,3.5151,3600.0],["1992-06-02",3.6045,3.6045,3.5151,3.6045,4500.0],["1992-06-03",3.6045,3.6045,3.5747,3.5747,3600.0],["1992-06-04",3.6045,3.6045,3.5151,3.6045,6975.0],["1992-06-05",3.6045,3.6045,3.5151,3.6045,3825.0],["1992-06-08",3.6045,3.6045,3.5151,3.6045,20925.0],["1992-06-09",3.6045,3.6045,3.5151,3.6045,13050.0],["1992-06-10",3.6045,3.6045,3.5151,3.6045,181125.0],["1992-06-11",3.5747,3.6045,3.5151,3.5151,4275.0],["1992-06-12",3.6045,3.6045,3.4555,3.4555,221400.0],["1992-06-15",3.4555,3.5449,3.4555,3.5449,23400.0],["1992-06-16",3.4555,3.5449,3.4555,3.5151,15750.0],["1992-06-17",3.4555,3.5449,3.4258,3.4258,14400.0],["1992-06-18",3.5151,3.5151,3.396,3.4407,30825.0],["1992-06-19",3.396,3.4853,3.396,3.4109,33750.0],["1992-06-22",3.4853,3.4853,3.396,3.4853,7200.0],["1992-06-23",3.4853,3.4853,3.396,3.4853,11925.0],["1992-06-24",3.4853,3.4853,3.396,3.4853,2250.0],["1992-06-25",3.4853,3.4853,3.396,3.4407,13275.0],["1992-06-26",3.4853,3.4853,3.396,3.396,19575.0],["1992-06-29",3.4853,3.4853,3.396,3.396,22950.0],["1992-06-30",3.4258,3.5151,3.4258,3.5151,24975.0],["1992-07-01",3.5151,3.5151,3.4258,3.5151,19575.0],["1992-07-02",3.4555,3.5151,3.4258,3.5151,9675.0],["1992-07-06",3.5151,3.5151,3.4258,3.5151,12825.0],["1992-07-07",3.5151,3.5449,3.4555,3.5449,20475.0],["1992-07-08",3.5449,3.6045,3.4555,3.5747,9000.0],["1992-07-09",3.6045,3.7236,3.5747,3.7236,39150.0],["1992-07-10",3.7236,3.8428,3.6939,3.7832,26100.0],["1992-07-13",3.9024,3.962,3.813,3.9024,72225.0],["1992-07-14",3.813,3.8726,3.813,3.8726,18000.0],["1992-07-15",3.813,3.9024,3.813,3.8577,25200.0],["1992-07-16",3.813,3.9024,3.813,3.9024,3825.0],["1992-07-17",3.8428,3.9024,3.813,3.8279,8775.0],["1992-07-20",3.813,3.9024,3.813,3.8428,6075.0],["1992-07-21",3.8726,3.8726,3.7832,3.8726,18000.0],["1992-07-22",3.8726,3.8726,3.7832,3.813,12825.0],["1992-07-23",3.8726,3.8726,3.7832,3.8428,3600.0],["1992-07-24",3.8428,3.8428,3.7534,3.8428,9450.0],["1992-07-27",3.8428,3.8428,3.7534,3.7534,21825.0],["1992-07-28",3.813,3.8428,3.7534,3.8428,4275.0],["1992-07-29",3.8428,3.8428,3.7534,3.7534,9675.0],["1992-07-30",3.8428,3.8428,3.7534,3.8428,2250.0],["1992-07-31",3.8428,3.8428,3.7832,3.813,13950.0],["1992-08-03",3.813,3.813,3.7832,3.813,2475.0],["1992-08-04",3.7832,3.813,3.7832,3.813,17100.0],["1992-08-05",3.813,3.8428,3.7832,3.8428,67725.0],["1992-08-06",3.8726,3.8726,3.7236,3.7236,48600.0],["1992-08-07",3.7236,3.813,3.7236,3.7981,12600.0],["1992-08-10",3.813,3.813,3.7236,3.7236,11925.0],["1992-08-11",3.813,3.813,3.7236,3.813,30825.0],["1992-08-12",3.813,3.813,3.7236,3.813,6075.0],["1992-08-13",3.813,3.8428,3.7237,3.7534,16200.0],["1992-08-14",3.8726,3.8726,3.7832,3.8428,14400.0],["1992-08-17",3.8726,3.8726,3.7832,3.7832,5625.0],["1992-08-18",3.7832,3.8726,3.7832,3.8279,4275.0],["1992-08-19",3.7832,3.8726,3.7832,3.8726,5400.0],["1992-08-20",3.7832,3.8726,3.7832,3.813,5175.0],["1992-08-21",3.8726,3.8726,3.7832,3.8726,9450.0],["1992-08-24",3.8726,3.8726,3.7832,3.8726,32625.0],["1992-08-25",3.8726,3.8726,3.813,3.813,8550.0],["1992-08-26",3.868,3.9285,3.868,3.9285,3150.0],["1992-08-27",3.9285,3.9285,3.868,3.9285,7875.0],["1992-08-28",3.868,3.9285,3.868,3.9285,6750.0],["1992-08-31",3.9285,3.9285,3.868,3.8982,13950.0],["1992-09-01",3.8076,3.8982,3.8076,3.8076,5400.0],["1992-09-02",3.8982,3.8982,3.8076,3.8076,10125.0],["1992-09-03",3.8982,3.8982,3.8076,3.8982,122175.0],["1992-09-04",3.8076,3.8982,3.8076,3.8529,16650.0],["1992-09-08",3.8076,3.8982,3.8076,3.8076,5850.0],["1992-09-09",3.8076,3.9587,3.8076,3.9285,26550.0],["1992-09-10",3.9285,3.9285,3.868,3.9285,17550.0],["1992-09-11",3.9285,3.9285,3.868,3.868,5850.0],["1992-09-14",3.9133,3.9285,3.868,3.9285,60525.0],["1992-09-15",3.868,3.8982,3.868,3.868,19800.0],["1992-09-16",3.8982,3.8982,3.8076,3.868,28800.0],["1992-09-17",3.868,3.8982,3.8076,3.8076,20025.0],["1992-09-18",3.8076,3.8982,3.8076,3.8076,17100.0],["1992-09-21",3.868,3.868,3.7774,3.8076,4725.0],["1992-09-22",3.7774,3.868,3.7774,3.7774,4275.0],["1992-09-23",3.868,3.868,3.7774,3.7774,2700.0],["1992-09-24",3.868,3.868,3.7774,3.868,2700.0],["1992-09-25",3.868,3.868,3.7471,3.7471,33750.0],["1992-09-28",3.7169,3.8378,3.7169,3.8378,6975.0],["1992-09-29",3.7169,3.8378,3.7169,3.8378,18900.0],["1992-09-30",3.8378,3.9285,3.7925,3.9285,29250.0],["1992-10-01",3.9285,3.9285,3.8076,3.8076,1125.0],["1992-10-02",3.9285,3.9285,3.8076,3.9285,6300.0],["1992-10-05",3.868,3.9285,3.8076,3.8076,10350.0],["1992-10-06",3.8076,3.9285,3.8076,3.9285,2925.0],["1992-10-07",3.8378,3.9285,3.8378,3.8378,4950.0],["1992-10-08",3.868,3.9285,3.8076,3.8076,6975.0],["1992-10-09",3.8076,3.9285,3.8076,3.8227,5400.0],["1992-10-12",3.9285,3.9285,3.8076,3.9285,5625.0],["1992-10-13",3.9285,3.9285,3.8982,3.9285,26325.0],["1992-10-14",3.9285,4.0342,3.8982,3.9587,28125.0],["1992-10-15",4.0795,4.1702,4.0493,4.1702,74475.0],["1992-10-16",4.0493,4.1702,4.0493,4.1702,7425.0],["1992-10-19",4.0493,4.0493,4.0493,4.0493,3600.0],["1992-10-20",4.0493,4.1702,4.0493,4.1702,7650.0],["1992-10-21",4.1702,4.1702,3.9587,4.0493,16200.0],["1992-10-22",3.9587,4.0493,3.9587,4.0493,3150.0],["1992-10-23",3.9587,4.0493,3.9587,4.0493,3150.0],["1992-10-26",4.0493,4.0493,3.9587,3.9587,2475.0],["1992-10-27",3.9587,4.0493,3.9285,3.9587,132075.0],["1992-10-28",3.9587,4.0493,3.9587,4.0493,20025.0],["1992-10-29",4.0493,4.0493,3.9889,4.0191,59625.0],["1992-10-30",3.9889,4.0493,3.9889,4.0493,10125.0],["1992-11-02",4.0493,4.0493,3.9285,4.0493,18225.0],["1992-11-03",3.868,3.9587,3.8378,3.8378,18900.0],["1992-11-04",3.8378,3.9285,3.7471,3.7774,44325.0],["1992-11-05",3.6867,3.7774,3.6867,3.7774,32625.0],["1992-11-06",3.7774,3.7774,3.6867,3.7774,9000.0],["1992-11-09",3.7774,3.7774,3.6867,3.7774,94275.0],["1992-11-10",3.7774,3.7774,3.6867,3.7774,10350.0],["1992-11-11",3.6867,3.7774,3.6867,3.6867,6075.0],["1992-11-12",3.7774,3.7774,3.6565,3.6565,60750.0],["1992-11-13",3.7774,3.7774,3.6565,3.7774,4725.0],["1992-11-16",3.7774,3.7774,3.6565,3.7774,4950.0],["1992-11-17",3.7774,3.7774,3.6565,3.7774,19125.0],["1992-11-18",3.7169,3.7774,3.6565,3.7774,4725.0],["1992-11-19",3.6565,3.7774,3.6565,3.7169,4050.0],["1992-11-20",3.7774,3.7774,3.6565,3.6565,3375.0],["1992-11-23",3.7774,3.7774,3.6565,3.7774,12150.0],["1992-11-24",3.7718,3.7718,3.6798,3.7718,9450.0],["1992-11-25",3.7718,3.7718,3.6798,3.7718,6525.0],["1992-11-27",3.7718,3.8025,3.7258,3.7258,7425.0],["1992-11-30",3.8025,3.8025,3.7105,3.8025,5400.0],["1992-12-01",3.7412,3.8025,3.7105,3.7412,27900.0],["1992-12-02",3.7105,3.8025,3.7105,3.8025,23400.0],["1992-12-03",3.8025,3.8638,3.7412,3.8638,15525.0],["1992-12-04",3.8025,3.8945,3.8025,3.8945,39150.0],["1992-12-07",3.8945,3.9865,3.8945,3.9865,18000.0],["1992-12-08",3.8945,4.0172,3.8945,4.0172,38025.0],["1992-12-09",3.9252,4.0172,3.9252,3.9252,6975.0],["1992-12-10",3.9252,4.0172,3.9252,3.9712,18675.0],["1992-12-11",3.9252,4.0172,3.9252,3.9865,36675.0],["1992-12-14",3.9252,4.0478,3.9252,3.9865,9000.0],["1992-12-15",3.9712,4.0478,3.9252,4.0478,9675.0],["1992-12-16",4.0478,4.1092,3.9252,4.1092,18450.0],["1992-12-17",4.0172,4.1245,4.0172,4.1092,44325.0],["1992-12-18",4.0785,4.1705,4.0785,4.1705,44100.0],["1992-12-21",4.0785,4.1705,4.0478,4.0478,16650.0],["1992-12-22",4.0478,4.1092,4.0478,4.0785,1350.0],["1992-12-23",4.1398,4.1398,3.9252,3.9252,37575.0],["1992-12-24",3.9558,4.0172,3.9252,4.0172,2700.0],["1992-12-28",3.9252,4.0172,3.9252,4.0172,4950.0],["1992-12-29",3.9712,4.0172,3.9252,3.9865,24525.0],["1992-12-30",3.9252,3.9865,3.8945,3.8945,10350.0],["1992-12-31",3.9865,3.9865,3.8945,3.9865,14625.0],["1993-01-04",3.9252,4.0632,3.8945,3.9558,23400.0],["1993-01-05",3.9558,3.9558,3.8638,3.9558,36225.0],["1993-01-06",3.9558,3.9558,3.7412,3.8332,35550.0],["1993-01-07",3.8332,3.8332,3.7412,3.8332,32400.0],["1993-01-08",3.7412,3.8332,3.7412,3.8332,6525.0],["1993-01-11",3.8025,3.8025,3.7105,3.8025,36225.0],["1993-01-12",3.8025,3.8332,3.7105,3.8332,12375.0],["1993-01-13",3.7412,3.8638,3.7412,3.8638,18450.0],["1993-01-14",3.7412,3.8638,3.7412,3.7718,23400.0],["1993-01-15",3.8638,3.8638,3.7718,3.7718,25650.0],["1993-01-18",3.8945,3.8945,3.8025,3.8025,11700.0],["1993-01-19",3.8945,3.8945,3.8025,3.8025,4725.0],["1993-01-20",3.8945,3.8945,3.8485,3.8945,12600.0],["1993-01-21",3.8638,3.9252,3.8638,3.8638,4050.0],["1993-01-22",3.9252,3.9252,3.8638,3.8945,13050.0],["1993-01-25",3.9252,3.9252,3.8638,3.9252,13725.0],["1993-01-26",3.9252,3.9252,3.8638,3.9252,13050.0],["1993-01-27",3.9252,3.9252,3.8945,3.9252,4275.0],["1993-01-28",3.9252,3.9252,3.8638,3.8792,8550.0],["1993-01-29",3.8638,3.9252,3.8638,3.9252,7650.0],["1993-02-01",3.9252,3.9252,3.8638,3.9252,4950.0],["1993-02-02",3.9252,3.9252,3.8638,3.8638,12375.0],["1993-02-03",3.9252,3.9865,3.8638,3.8638,33525.0],["1993-02-04",3.9558,3.9558,3.8638,3.9252,12150.0],["1993-02-05",3.9252,3.9252,3.8025,3.8945,29250.0],["1993-02-08",3.8945,3.8945,3.8025,3.8485,6975.0],["1993-02-09",3.8945,3.8945,3.8025,3.8945,8325.0],["1993-02-10",3.8945,3.8945,3.8025,3.8638,6075.0],["1993-02-11",3.8945,3.9558,3.8332,3.8638,46350.0],["1993-02-12",3.9252,3.9558,3.8638,3.9558,7200.0],["1993-02-16",3.9558,4.0172,3.8638,3.9558,61650.0],["1993-02-17",3.9558,4.0478,3.9558,4.0478,31500.0],["1993-02-18",3.9558,4.0478,3.9558,3.9558,12600.0],["1993-02-19",3.9558,4.0172,3.8945,4.0018,10125.0],["1993-02-22",4.0172,4.0172,3.8945,4.0172,4275.0],["1993-02-23",4.0738,4.0738,3.9494,4.0738,7200.0],["1993-02-24",3.9494,4.0738,3.9494,3.9494,9225.0],["1993-02-25",3.9494,4.0738,3.9494,4.0738,3600.0],["1993-02-26",4.0738,4.1049,4.0116,4.1049,25425.0],["1993-03-01",4.0427,4.1049,4.0116,4.1049,6075.0],["1993-03-02",4.136,4.136,4.0738,4.136,8775.0],["1993-03-03",4.136,4.1981,4.0116,4.1671,60750.0],["1993-03-04",4.1049,4.1981,4.1049,4.1981,14400.0],["1993-03-05",4.2292,4.3536,4.1671,4.3536,98100.0],["1993-03-08",4.3536,4.3847,4.2914,4.3847,18675.0],["1993-03-09",4.2914,4.4158,4.2914,4.4158,61650.0],["1993-03-10",4.4158,4.4158,4.2914,4.3847,4725.0],["1993-03-11",4.2914,4.3847,4.2914,4.2914,13725.0],["1993-03-12",4.2914,4.4158,4.2914,4.3536,4725.0],["1993-03-15",4.2914,4.4158,4.2914,4.4158,5175.0],["1993-03-16",4.4158,4.4158,4.2914,4.3847,49050.0],["1993-03-17",4.3847,4.3847,4.2914,4.2914,5625.0],["1993-03-18",4.2914,4.3847,4.2603,4.3225,12825.0],["1993-03-19",4.2914,4.2914,4.1981,4.2914,2025.0],["1993-03-22",4.1671,4.2914,4.1671,4.1671,19575.0],["1993-03-23",4.2914,4.2914,4.1671,4.2448,5175.0],["1993-03-24",4.1671,4.2914,4.1671,4.2914,5625.0],["1993-03-25",4.2914,4.2914,4.1671,4.2914,13500.0],["1993-03-26",4.2914,4.2914,4.1671,4.2914,2925.0],["1993-03-29",4.2914,4.2914,4.1671,4.2914,2925.0],["1993-03-30",4.2914,4.2914,4.1671,4.1671,4500.0],["1993-03-31",4.2914,4.2914,4.1671,4.2603,21375.0],["1993-04-01",4.2914,4.2914,4.1981,4.2292,4725.0],["1993-04-02",4.1981,4.2914,4.1981,4.1981,4050.0],["1993-04-05",4.2914,4.2914,4.1981,4.2914,6750.0],["1993-04-06",4.1981,4.2914,4.1981,4.1981,4050.0],["1993-04-07",4.2914,4.2914,4.1981,4.1981,2475.0],["1993-04-08",4.2914,4.2914,4.1981,4.2448,5625.0],["1993-04-12",4.2914,4.2914,4.2292,4.2914,18900.0],["1993-04-13",4.2292,4.3225,4.2292,4.3225,4500.0],["1993-04-14",4.3225,4.3225,4.2292,4.3225,1125.0],["1993-04-15",4.3536,4.3536,4.2292,4.3536,8775.0],["1993-04-16",4.2292,4.3847,4.2292,4.3692,94950.0],["1993-04-19",4.2914,4.3847,4.2914,4.3847,3825.0],["1993-04-20",4.3847,4.3847,4.2914,4.3847,18450.0],["1993-04-21",4.2914,4.3847,4.2914,4.2914,9000.0],["1993-04-22",4.3847,4.3847,4.2914,4.2914,3150.0],["1993-04-23",4.3536,4.3536,4.2603,4.3536,6750.0],["1993-04-26",4.3536,4.3536,4.2292,4.3536,2250.0],["1993-04-27",4.3536,4.3536,4.2292,4.3225,7650.0],["1993-04-28",4.3225,4.3225,4.2292,4.2292,3375.0],["1993-04-29",4.2914,4.2914,4.1981,4.1981,8325.0],["1993-04-30",4.2914,4.2914,4.1981,4.1981,31050.0],["1993-05-03",4.2914,4.2914,4.1981,4.2914,11475.0],["1993-05-04",4.1981,4.2914,4.1981,4.2914,9450.0],["1993-05-05",4.2914,4.2914,4.2292,4.2603,5400.0],["1993-05-06",4.2914,4.2914,4.1981,4.2914,20700.0],["1993-05-07",4.2914,4.2914,4.1981,4.1981,2475.0],["1993-05-10",4.1981,4.2914,4.1981,4.2914,4950.0],["1993-05-11",4.1981,4.2914,4.1981,4.1981,7875.0],["1993-05-12",4.2914,4.3225,4.1981,4.2292,5850.0],["1993-05-13",4.3225,4.3225,4.2292,4.2292,14175.0],["1993-05-14",4.2292,4.3225,4.2292,4.3225,6975.0],["1993-05-17",4.2292,4.3225,4.2292,4.2292,11475.0],["1993-05-18",4.3225,4.3225,4.2292,4.3225,4050.0],["1993-05-19",4.2292,4.2914,4.2292,4.2914,10125.0],["1993-05-20",4.2603,4.3536,4.2603,4.3536,5175.0],["1993-05-21",4.2603,4.3847,4.2603,4.3847,24975.0],["1993-05-24",4.3847,4.3847,4.2603,4.3847,3150.0],["1993-05-25",4.3161,4.3476,4.3161,4.3476,6975.0],["1993-05-26",4.3161,4.4106,4.3161,4.4106,90000.0],["1993-05-27",4.3161,4.4106,4.3161,4.3633,13950.0],["1993-05-28",4.3161,4.4106,4.3161,4.3161,10125.0],["1993-06-01",4.3161,4.3791,4.3161,4.3161,4500.0],["1993-06-02",4.4106,4.4106,4.3161,4.4106,4050.0],["1993-06-03",4.3161,4.4106,4.3161,4.4106,57825.0],["1993-06-04",4.3161,4.3791,4.3161,4.3791,6525.0],["1993-06-07",4.3161,4.3791,4.3161,4.3791,9225.0],["1993-06-08",4.3161,4.3791,4.3161,4.3791,3150.0],["1993-06-09",4.3791,4.3791,4.3161,4.3161,11250.0],["1993-06-10",4.3791,4.4106,4.3161,4.3161,13275.0],["1993-06-11",4.3161,4.3791,4.3161,4.3791,2700.0],["1993-06-14",4.3161,4.4106,4.3161,4.3476,32400.0],["1993-06-15",4.3161,4.3791,4.3161,4.3791,9675.0],["1993-06-16",4.4106,4.4106,4.3161,4.3161,43875.0],["1993-06-17",4.3161,4.3791,4.3161,4.3791,13500.0],["1993-06-18",4.3791,4.3791,4.3161,4.3791,11700.0],["1993-06-21",4.3161,4.3791,4.3161,4.3161,4275.0],["1993-06-22",4.3161,4.3161,4.2215,4.2215,24525.0],["1993-06-23",4.2215,4.3161,4.19,4.2846,21150.0],["1993-06-24",4.2846,4.2846,4.19,4.2846,6075.0],["1993-06-25",4.2845,4.2845,4.19,4.253,3600.0],["1993-06-28",4.2845,4.2845,4.1585,4.19,22500.0],["1993-06-29",4.127,4.2215,4.127,4.1585,6975.0],["1993-06-30",4.127,4.2215,4.127,4.2215,42300.0],["1993-07-01",4.2215,4.2215,4.127,4.127,23850.0],["1993-07-02",4.127,4.253,4.127,4.253,5850.0],["1993-07-06",4.1585,4.2846,4.1585,4.2846,7425.0],["1993-07-07",4.2846,4.2846,4.1585,4.2846,15750.0],["1993-07-08",4.2215,4.3161,4.2215,4.253,17550.0],["1993-07-09",4.3161,4.3161,4.253,4.3161,4275.0],["1993-07-12",4.3161,4.3476,4.2845,4.3476,7650.0],["1993-07-13",4.2845,4.3476,4.2845,4.3161,24075.0],["1993-07-14",4.4106,4.4421,4.3161,4.4106,36000.0],["1993-07-15",4.3476,4.4421,4.3476,4.3948,21600.0],["1993-07-16",4.4421,4.4736,4.3791,4.4421,16425.0],["1993-07-19",4.4106,4.5051,4.4106,4.4106,5625.0],["1993-07-20",4.4106,4.5366,4.4106,4.4106,21825.0],["1993-07-21",4.5366,4.5366,4.4106,4.5366,11475.0],["1993-07-22",4.4106,4.5366,4.4106,4.4106,9675.0],["1993-07-23",4.4106,4.4106,4.4106,4.4106,10575.0],["1993-07-26",4.5051,4.5051,4.4106,4.5051,12150.0],["1993-07-27",4.4106,4.5051,4.4106,4.4106,13050.0],["1993-07-28",4.5051,4.5051,4.4106,4.4106,39375.0],["1993-07-29",4.5051,4.5051,4.4106,4.4578,7200.0],["1993-07-30",4.3791,4.4736,4.3791,4.4736,5400.0],["1993-08-02",4.4263,4.4736,4.3791,4.3791,12150.0],["1993-08-03",4.5051,4.5051,4.3791,4.5051,5625.0],["1993-08-04",4.5051,4.5051,4.3791,4.5051,2250.0],["1993-08-05",4.3791,4.4736,4.3791,4.3791,5850.0],["1993-08-06",4.4736,4.4736,4.3791,4.4736,20025.0],["1993-08-09",4.4736,4.4736,4.3476,4.3476,9450.0],["1993-08-10",4.4421,4.4421,4.3476,4.4421,4050.0],["1993-08-11",4.4421,4.4736,4.3791,4.3791,4275.0],["1993-08-12",4.3791,4.4421,4.3476,4.4106,67725.0],["1993-08-13",4.4106,4.4106,4.3476,4.4106,26775.0],["1993-08-16",4.4106,4.4106,4.3476,4.3476,3600.0],["1993-08-17",4.4106,4.4106,4.3476,4.3948,13500.0],["1993-08-18",4.4421,4.4421,4.3476,4.3476,15750.0],["1993-08-19",4.3476,4.4106,4.3476,4.3476,1800.0],["1993-08-20",4.4736,4.4736,4.3476,4.3476,5625.0],["1993-08-23",4.4736,4.4736,4.3476,4.4736,15975.0],["1993-08-24",4.3633,4.4736,4.3476,4.3476,3825.0],["1993-08-25",4.4736,4.4736,4.3791,4.4736,9225.0],["1993-08-26",4.533,4.533,4.4372,4.4372,6525.0],["1993-08-27",4.4372,4.5329,4.4372,4.501,53775.0],["1993-08-30",4.533,4.533,4.4372,4.4372,9000.0],["1993-08-31",4.501,4.501,4.4053,4.501,5175.0],["1993-09-01",4.501,4.5329,4.4053,4.501,2925.0],["1993-09-02",4.4053,4.4691,4.4053,4.4053,9450.0],["1993-09-03",4.4053,4.533,4.4053,4.4372,6975.0],["1993-09-07",4.4053,4.533,4.4053,4.4691,13950.0],["1993-09-08",4.5329,4.5329,4.4053,4.501,56025.0],["1993-09-09",4.5329,4.5329,4.4053,4.5329,4050.0],["1993-09-10",4.4053,4.501,4.4053,4.4691,40500.0],["1993-09-13",4.501,4.501,4.501,4.501,1575.0],["1993-09-14",4.501,4.501,4.4372,4.501,12600.0],["1993-09-15",4.4372,4.501,4.4372,4.501,53100.0],["1993-09-16",4.501,4.533,4.4691,4.4691,4050.0],["1993-09-17",4.4691,4.6606,4.4691,4.5808,32400.0],["1993-09-20",4.533,4.6926,4.533,4.6287,17100.0],["1993-09-21",4.6926,4.6926,4.6287,4.6287,84375.0],["1993-09-22",4.6287,4.6926,4.6287,4.6926,13950.0],["1993-09-23",4.6926,4.6926,4.6287,4.6287,10125.0],["1993-09-24",4.6926,4.6926,4.5968,4.6447,4275.0],["1993-09-27",4.6926,4.6926,4.5968,4.6287,12375.0],["1993-09-28",4.5968,4.6606,4.5968,4.6447,12600.0],["1993-09-29",4.6606,4.6606,4.5329,4.6606,3375.0],["1993-09-30",4.6606,4.6606,4.5329,4.5968,900.0],["1993-10-01",4.5649,4.6606,4.5329,4.6606,40275.0],["1993-10-04",4.6606,4.6606,4.5968,4.6606,3825.0],["1993-10-05",4.5329,4.6606,4.5329,4.6606,7425.0],["1993-10-06",4.6606,4.6606,4.533,4.6287,24075.0],["1993-10-07",4.5968,4.5968,4.5329,4.5649,13725.0],["1993-10-08",4.5968,4.5968,4.501,4.5968,3150.0],["1993-10-11",4.5968,4.5968,4.501,4.5968,9225.0],["1993-10-12",4.501,4.5968,4.501,4.501,37350.0],["1993-10-13",4.501,4.5968,4.501,4.501,8775.0],["1993-10-14",4.5968,4.5968,4.501,4.501,10800.0],["1993-10-15",4.501,4.5649,4.501,4.5649,4050.0],["1993-10-18",4.501,4.5649,4.501,4.5649,45450.0],["1993-10-19",4.5968,4.5968,4.5808,4.5968,2025.0],["1993-10-20",4.5968,4.5968,4.501,4.5649,12825.0],["1993-10-21",4.501,4.5649,4.501,4.5329,3150.0],["1993-10-22",4.501,4.5649,4.4372,4.4372,21375.0],["1993-10-25",4.533,4.533,4.4372,4.4372,15300.0],["1993-10-26",4.5329,4.5329,4.4372,4.517,27450.0],["1993-10-27",4.4691,4.501,4.4053,4.501,22050.0],["1993-10-28",4.4053,4.4691,4.4053,4.4691,37800.0],["1993-10-29",4.4691,4.4691,4.4053,4.4691,79425.0],["1993-11-01",4.4053,4.4691,4.4053,4.4053,3375.0],["1993-11-02",4.4691,4.4691,4.4053,4.4691,10575.0],["1993-11-03",4.4053,4.4691,4.4053,4.4691,12150.0],["1993-11-04",4.4053,4.4212,4.3095,4.3414,10350.0],["1993-11-05",4.3414,4.3414,4.1818,4.2457,28575.0],["1993-11-08",4.2456,4.2456,4.1818,4.2137,42075.0],["1993-11-09",4.2457,4.2457,4.1818,4.2297,85725.0],["1993-11-10",4.2457,4.2457,4.1818,4.2297,5850.0],["1993-11-11",4.2457,4.2776,4.2137,4.2776,31050.0],["1993-11-12",4.2776,4.2776,4.2137,4.2616,8325.0],["1993-11-15",4.2776,4.2776,4.1818,4.1818,9450.0],["1993-11-16",4.1818,4.2457,4.1818,4.2457,3825.0],["1993-11-17",4.2456,4.2776,4.1818,4.2137,13500.0],["1993-11-18",4.2776,4.3095,4.2137,4.3095,18675.0],["1993-11-19",4.3095,4.3095,4.2137,4.2776,3150.0],["1993-11-22",4.2776,4.2776,4.2137,4.2776,16425.0],["1993-11-23",4.3414,4.3414,4.2137,4.2137,7425.0],["1993-11-24",4.4035,4.4035,4.274,4.3063,5175.0],["1993-11-26",4.274,4.274,4.274,4.274,1125.0],["1993-11-29",4.4035,4.4197,4.3063,4.4035,17775.0],["1993-11-30",4.4358,4.4358,4.3387,4.4035,35325.0],["1993-12-01",4.3387,4.4358,4.3387,4.3387,4050.0],["1993-12-02",4.4358,4.4358,4.3387,4.3387,2925.0],["1993-12-03",4.3387,4.3387,4.3387,4.3387,5625.0],["1993-12-06",4.4358,4.4358,4.4358,4.4358,675.0],["1993-12-07",4.3387,4.4358,4.3387,4.3387,13500.0],["1993-12-08",4.4358,4.4682,4.3387,4.4197,26325.0],["1993-12-09",4.4035,4.5006,4.4035,4.5006,12600.0],["1993-12-10",4.4035,4.5006,4.4035,4.5006,7875.0],["1993-12-13",4.5006,4.5006,4.4035,4.5006,23625.0],["1993-12-14",4.5006,4.5006,4.4035,4.4358,6750.0],["1993-12-15",4.5006,4.533,4.4358,4.4844,21825.0],["1993-12-16",4.533,4.533,4.4358,4.533,68625.0],["1993-12-17",4.533,4.6301,4.4358,4.6301,35775.0],["1993-12-20",4.533,4.6463,4.533,4.6301,23850.0],["1993-12-21",4.6949,4.7272,4.5977,4.5977,76950.0],["1993-12-22",4.6949,4.6949,4.533,4.5977,27450.0],["1993-12-23",4.533,4.6625,4.4682,4.4682,41850.0],["1993-12-27",4.4035,4.533,4.4035,4.4682,20700.0],["1993-12-28",4.533,4.533,4.4035,4.533,3150.0],["1993-12-29",4.4035,4.533,4.4035,4.533,15300.0],["1993-12-30",4.4035,4.4682,4.4035,4.4035,5850.0],["1993-12-31",4.4035,4.533,4.3711,4.3711,17325.0],["1994-01-03",4.3711,4.3711,4.2092,4.2092,38475.0],["1994-01-04",4.2416,4.2416,4.2092,4.2092,24525.0],["1994-01-05",4.2416,4.2416,4.1121,4.1121,19800.0],["1994-01-06",4.2092,4.2092,4.1121,4.2092,47025.0],["1994-01-07",4.1121,4.2092,4.1121,4.2092,40950.0],["1994-01-10",4.2092,4.2416,4.1444,4.1444,8325.0],["1994-01-11",4.1768,4.3063,4.1768,4.3063,14625.0],["1994-01-12",4.2092,4.3387,4.2092,4.3387,20475.0],["1994-01-13",4.3387,4.3387,4.2092,4.2092,9000.0],["1994-01-14",4.2092,4.3387,4.2092,4.3387,15075.0],["1994-01-17",4.3387,4.3387,4.2092,4.2092,1800.0],["1994-01-18",4.3387,4.3387,4.2092,4.3063,10125.0],["1994-01-19",4.3387,4.4035,4.2092,4.3063,35100.0],["1994-01-20",4.4358,4.4358,4.3063,4.3549,14400.0],["1994-01-21",4.4358,4.4358,4.3387,4.4358,20925.0],["1994-01-24",4.3387,4.4358,4.3387,4.3387,12375.0],["1994-01-25",4.4035,4.4035,4.3387,4.4035,12150.0],["1994-01-26",4.4035,4.4358,4.3387,4.4035,6075.0],["1994-01-27",4.3387,4.4035,4.3387,4.3387,13500.0],["1994-01-28",4.4035,4.4035,4.3387,4.3711,18450.0],["1994-01-31",4.3711,4.3711,4.3387,4.3387,21150.0],["1994-02-01",4.4358,4.4358,4.3387,4.4358,9225.0],["1994-02-02",4.3387,4.4358,4.3387,4.3387,9675.0],["1994-02-03",4.4358,4.4358,4.3387,4.4358,26325.0],["1994-02-04",4.274,4.4035,4.274,4.3387,21600.0],["1994-02-07",4.3387,4.3387,4.2416,4.2416,16425.0],["1994-02-08",4.3063,4.3063,4.2416,4.2901,18675.0],["1994-02-09",4.3063,4.3063,4.2092,4.2092,5400.0],["1994-02-10",4.2092,4.274,4.2092,4.274,6750.0],["1994-02-11",4.274,4.274,4.274,4.274,675.0],["1994-02-14",4.2092,4.274,4.2092,4.2092,5850.0],["1994-02-15",4.2416,4.2416,4.0797,4.1768,19125.0],["1994-02-16",4.1768,4.1768,4.0473,4.1444,31275.0],["1994-02-17",4.0473,4.1444,4.0473,4.1444,8325.0],["1994-02-18",4.1444,4.1444,4.0473,4.0473,7650.0],["1994-02-22",4.1121,4.1121,4.0149,4.0797,80100.0],["1994-02-23",4.1408,4.1408,4.0751,4.0751,5175.0],["1994-02-24",4.0751,4.1408,4.0751,4.0751,29925.0],["1994-02-25",4.0751,4.1408,4.0751,4.0751,5850.0],["1994-02-28",4.1408,4.1737,4.0751,4.0751,11700.0],["1994-03-01",4.1737,4.1737,4.1079,4.1737,20025.0],["1994-03-02",4.1079,4.1737,4.1079,4.1737,9225.0],["1994-03-03",4.1737,4.2394,4.1079,4.2394,27225.0],["1994-03-04",4.2394,4.2394,4.1408,4.1408,16650.0],["1994-03-07",4.1408,4.2394,4.1408,4.2394,33525.0],["1994-03-08",4.2394,4.2558,4.1737,4.2065,16650.0],["1994-03-09",4.3051,4.3709,4.2394,4.3709,28125.0],["1994-03-10",4.2723,4.3708,4.2394,4.2394,8100.0],["1994-03-11",4.338,4.3709,4.2394,4.2723,19125.0],["1994-03-14",4.4037,4.4037,4.2723,4.2723,2475.0],["1994-03-15",4.2723,4.4037,4.2723,4.3051,39150.0],["1994-03-16",4.3709,4.3709,4.2723,4.338,14175.0],["1994-03-17",4.3709,4.3709,4.2723,4.2723,6525.0],["1994-03-18",4.2723,4.3709,4.2723,4.2887,17775.0],["1994-03-21",4.2723,4.3051,4.2723,4.3051,6975.0],["1994-03-22",4.3051,4.3051,4.2723,4.2723,2025.0],["1994-03-23",4.3051,4.3051,4.2723,4.3051,8325.0],["1994-03-24",4.3051,4.3051,4.2723,4.2723,28350.0],["1994-03-25",4.2723,4.3051,4.2723,4.3051,5400.0],["1994-03-28",4.3051,4.3051,4.2723,4.2723,4050.0],["1994-03-29",4.2723,4.2723,4.2723,4.2723,3150.0],["1994-03-30",4.2723,4.3051,4.2394,4.3051,13725.0],["1994-03-31",4.2394,4.2723,4.2065,4.2723,23850.0],["1994-04-04",4.2723,4.2723,4.1737,4.2723,5400.0],["1994-04-05",4.2723,4.3051,4.1737,4.3051,15525.0],["1994-04-06",4.2558,4.3051,4.2065,4.3051,3825.0],["1994-04-07",4.3051,4.3051,4.2065,4.2394,4950.0],["1994-04-08",4.2394,4.2394,4.2394,4.2394,5400.0],["1994-04-11",4.2558,4.3051,4.2394,4.2394,15075.0],["1994-04-12",4.338,4.338,4.2394,4.2394,13500.0],["1994-04-13",4.338,4.338,4.2394,4.338,9450.0],["1994-04-14",4.338,4.338,4.2394,4.2723,8325.0],["1994-04-15",4.3051,4.338,4.2394,4.338,13950.0],["1994-04-18",4.2394,4.338,4.2394,4.2723,12600.0],["1994-04-19",4.2394,4.2394,4.2394,4.2394,4050.0],["1994-04-20",4.3051,4.3051,4.2394,4.2394,24300.0],["1994-04-21",4.2394,4.2394,4.2394,4.2394,1575.0],["1994-04-22",4.3051,4.338,4.2394,4.338,29250.0],["1994-04-25",4.2394,4.338,4.2394,4.2394,4050.0],["1994-04-26",4.2394,4.338,4.2394,4.2394,1575.0],["1994-04-28",4.2394,4.338,4.2394,4.2394,6525.0],["1994-04-29",4.3051,4.3051,4.2394,4.3051,4725.0],["1994-05-02",4.2394,4.3051,4.2394,4.2394,4950.0],["1994-05-03",4.3051,4.3051,4.2394,4.2394,3375.0],["1994-05-04",4.2394,4.2394,4.2394,4.2394,1575.0],["1994-05-05",4.338,4.338,4.2723,4.2723,5400.0],["1994-05-06",4.338,4.338,4.2723,4.338,5850.0],["1994-05-09",4.338,4.3709,4.3051,4.338,11025.0],["1994-05-10",4.338,4.4037,4.3051,4.3709,15975.0],["1994-05-11",4.3051,4.3709,4.3051,4.3051,15975.0],["1994-05-12",4.3051,4.338,4.2723,4.2723,9225.0],["1994-05-13",4.338,4.338,4.2723,4.2723,12600.0],["1994-05-16",4.2723,4.2723,4.2723,4.2723,3375.0],["1994-05-17",4.2723,4.3051,4.2723,4.3051,20025.0],["1994-05-18",4.2723,4.338,4.2723,4.338,10125.0],["1994-05-19",4.2723,4.338,4.2723,4.2723,8100.0],["1994-05-20",4.2723,4.3051,4.2723,4.2723,41850.0],["1994-05-23",4.3051,4.3051,4.2723,4.3051,2700.0],["1994-05-24",4.2723,4.3709,4.2723,4.3709,20475.0],["1994-05-25",4.3995,4.3995,4.3329,4.3828,3375.0],["1994-05-26",4.2995,4.3662,4.2995,4.2995,3375.0],["1994-05-27",4.3662,4.3662,4.2995,4.2995,10350.0],["1994-05-31",4.3662,4.3662,4.2995,4.2995,16425.0],["1994-06-01",4.3329,4.3329,4.2995,4.2995,27900.0],["1994-06-02",4.2995,4.3329,4.2912,4.2995,6300.0],["1994-06-03",4.3329,4.3662,4.2662,4.3662,24750.0],["1994-06-06",4.2995,4.3662,4.2995,4.2995,9675.0],["1994-06-07",4.3662,4.3662,4.2995,4.2995,22050.0],["1994-06-08",4.3995,4.3995,4.3329,4.3995,7200.0],["1994-06-09",4.3995,4.3995,4.3329,4.3329,4725.0],["1994-06-10",4.3329,4.4328,4.3329,4.4328,18450.0],["1994-06-13",4.4328,4.4328,4.3662,4.3662,14625.0],["1994-06-14",4.3662,4.4328,4.3662,4.3995,8775.0],["1994-06-15",4.4162,4.4662,4.3662,4.4662,12600.0],["1994-06-16",4.4662,4.4995,4.3995,4.4162,53100.0],["1994-06-17",4.4995,4.4995,4.3995,4.3995,9450.0],["1994-06-20",4.4662,4.4995,4.3995,4.3995,14850.0],["1994-06-21",4.3995,4.4662,4.3329,4.3329,27450.0],["1994-06-22",4.4328,4.4328,4.3329,4.3662,8550.0],["1994-06-23",4.3662,4.4328,4.3329,4.3995,21150.0],["1994-06-24",4.3995,4.4328,4.3329,4.3662,18225.0],["1994-06-27",4.4328,4.4328,4.3662,4.3662,1125.0],["1994-06-28",4.3662,4.4662,4.3662,4.4412,33300.0],["1994-06-29",4.4662,4.4662,4.3995,4.3995,6300.0],["1994-06-30",4.3995,4.4662,4.3995,4.4662,37575.0],["1994-07-01",4.3662,4.4662,4.3662,4.4662,2700.0],["1994-07-05",4.3662,4.4162,4.3662,4.3662,2925.0],["1994-07-06",4.3995,4.4662,4.3662,4.3662,18000.0],["1994-07-07",4.3662,4.3662,4.3662,4.3662,2700.0],["1994-07-08",4.4662,4.4662,4.3662,4.3828,6300.0],["1994-07-11",4.3828,4.3828,4.3662,4.3662,10350.0],["1994-07-12",4.4328,4.4328,4.3662,4.3662,9225.0],["1994-07-13",4.3662,4.3995,4.3662,4.3662,4950.0],["1994-07-14",4.3662,4.3995,4.3329,4.3995,22725.0],["1994-07-15",4.3995,4.3995,4.3329,4.3995,4275.0],["1994-07-18",4.3662,4.3995,4.3329,4.3995,5400.0],["1994-07-19",4.3995,4.3995,4.2995,4.3995,1800.0],["1994-07-20",4.2995,4.3995,4.2995,4.3995,12825.0],["1994-07-21",4.3995,4.3995,4.2995,4.3995,11700.0],["1994-07-22",4.2995,4.3329,4.2995,4.2995,3150.0],["1994-07-25",4.2995,4.3995,4.2995,4.2995,6975.0],["1994-07-26",4.2995,4.3995,4.2995,4.2995,3150.0],["1994-07-27",4.2995,4.3662,4.2329,4.2329,38700.0],["1994-07-28",4.2829,4.2995,4.2329,4.2329,13050.0],["1994-07-29",4.3329,4.3329,4.2329,4.2995,4275.0],["1994-08-01",4.2329,4.3329,4.2329,4.2495,10575.0],["1994-08-02",4.2329,4.3329,4.2329,4.2329,27900.0],["1994-08-03",4.2329,4.3329,4.2329,4.2329,4950.0],["1994-08-04",4.2329,4.2662,4.2329,4.2329,10575.0],["1994-08-05",4.3329,4.3329,4.2329,4.2329,3600.0],["1994-08-08",4.3329,4.3329,4.2329,4.2329,3150.0],["1994-08-09",4.2995,4.3329,4.2329,4.2329,1575.0],["1994-08-10",4.2329,4.3329,4.2329,4.2995,12600.0],["1994-08-11",4.2329,4.3329,4.2329,4.2995,15750.0],["1994-08-12",4.2329,4.2662,4.2329,4.2329,6075.0],["1994-08-15",4.2329,4.3329,4.2329,4.3329,3375.0],["1994-08-16",4.2662,4.3329,4.2329,4.2995,4500.0],["1994-08-17",4.2662,4.2745,4.2329,4.2745,18225.0],["1994-08-18",4.2329,4.2495,4.2329,4.2329,2925.0],["1994-08-19",4.2329,4.2995,4.2329,4.2662,7650.0],["1994-08-22",4.2995,4.2995,4.2329,4.2329,5400.0],["1994-08-23",4.2995,4.2995,4.2329,4.2329,1800.0],["1994-08-24",4.2829,4.3329,4.2329,4.2662,26775.0],["1994-08-25",4.3329,4.3995,4.2995,4.3995,28575.0],["1994-08-26",4.3955,4.4969,4.3955,4.3955,3600.0],["1994-08-29",4.4969,4.4969,4.3955,4.4969,36900.0],["1994-08-30",4.5645,4.5645,4.4969,4.4969,7200.0],["1994-08-31",4.4969,4.5983,4.4969,4.5983,12600.0],["1994-09-01",4.5645,4.5645,4.4969,4.4969,13500.0],["1994-09-02",4.5983,4.5983,4.4969,4.4969,6525.0],["1994-09-06",4.4969,4.5983,4.4969,4.5476,5175.0],["1994-09-07",4.5307,4.7336,4.5307,4.6998,58950.0],["1994-09-08",4.6998,4.6998,4.6321,4.6321,10350.0],["1994-09-09",4.5983,4.6659,4.5983,4.5983,16875.0],["1994-09-12",4.6321,4.6321,4.5645,4.5645,27450.0],["1994-09-13",4.6659,4.6659,4.5645,4.6152,33300.0],["1994-09-14",4.6152,4.6152,4.5645,4.5645,30150.0],["1994-09-15",4.5307,4.5814,4.4969,4.4969,3150.0],["1994-09-16",4.5645,4.5645,4.4969,4.4969,21825.0],["1994-09-19",4.4631,4.5645,4.4631,4.4631,8550.0],["1994-09-20",4.4631,4.5307,4.4631,4.4631,8775.0],["1994-09-21",4.5307,4.5307,4.4631,4.4631,10800.0],["1994-09-22",4.4293,4.5307,4.4293,4.4969,12375.0],["1994-09-23",4.4293,4.5307,4.4293,4.5307,3825.0],["1994-09-26",4.4293,4.5307,4.4293,4.4293,21150.0],["1994-09-27",4.4293,4.5307,4.4293,4.4969,13725.0],["1994-09-28",4.4631,4.5307,4.4631,4.4969,14850.0],["1994-09-29",4.5138,4.5307,4.4631,4.4969,21375.0],["1994-09-30",4.4631,4.4969,4.4631,4.4969,3825.0],["1994-10-03",4.4631,4.4969,4.4631,4.48,5175.0],["1994-10-04",4.4969,4.4969,4.4631,4.48,7425.0],["1994-10-05",4.4631,4.4969,4.4631,4.4969,7425.0],["1994-10-06",4.4969,4.4969,4.4631,4.4969,27000.0],["1994-10-07",4.4631,4.4969,4.4631,4.4969,7875.0],["1994-10-10",4.4631,4.4969,4.4631,4.4631,4725.0],["1994-10-11",4.4969,4.4969,4.4631,4.4631,1575.0],["1994-10-12",4.4631,4.4715,4.4631,4.4715,2925.0],["1994-10-13",4.4969,4.4969,4.4631,4.4631,15525.0],["1994-10-14",4.4631,4.5138,4.4631,4.4631,9000.0],["1994-10-17",4.5307,4.5307,4.48,4.48,3150.0],["1994-10-18",4.4631,4.5645,4.4631,4.5645,6300.0],["1994-10-19",4.5645,4.5645,4.4631,4.5645,4275.0],["1994-10-20",4.4631,4.5645,4.4631,4.5645,1350.0],["1994-10-21",4.4631,4.5307,4.4631,4.4631,11475.0],["1994-10-24",4.5307,4.5307,4.4631,4.4631,3375.0],["1994-10-25",4.4631,4.5307,4.4631,4.5307,12150.0],["1994-10-26",4.4631,4.5307,4.4631,4.5307,5625.0],["1994-10-27",4.4631,4.5307,4.4631,4.4631,8550.0],["1994-10-28",4.5307,4.5307,4.4631,4.4631,9000.0],["1994-10-31",4.4631,4.5307,4.4631,4.4631,5400.0],["1994-11-01",4.4631,4.5307,4.4631,4.4631,6075.0],["1994-11-02",4.4969,4.5307,4.4631,4.4631,20925.0],["1994-11-03",4.4631,4.5307,4.4631,4.5307,6975.0],["1994-11-04",4.5307,4.5307,4.4631,4.4631,13275.0],["1994-11-07",4.4631,4.4631,4.4631,4.4631,19575.0],["1994-11-08",4.4631,4.48,4.4631,4.4631,27225.0],["1994-11-09",4.4631,4.5307,4.4631,4.5307,8775.0],["1994-11-10",4.4631,4.4969,4.4293,4.4293,10125.0],["1994-11-11",4.4293,4.4293,4.4293,4.4293,21150.0],["1994-11-14",4.4293,4.4293,4.4293,4.4293,13275.0],["1994-11-15",4.4293,4.4293,4.4293,4.4293,2925.0],["1994-11-16",4.4293,4.4631,4.4293,4.4293,13050.0],["1994-11-17",4.4293,4.4462,4.4293,4.4462,14175.0],["1994-11-18",4.4293,4.4293,4.4293,4.4293,6525.0],["1994-11-21",4.4462,4.4462,4.4293,4.4293,32175.0],["1994-11-22",4.4293,4.4631,4.4293,4.4377,13500.0],["1994-11-23",4.4293,4.4631,4.4293,4.4631,4050.0],["1994-11-25",4.4247,4.5276,4.4247,4.459,3150.0],["1994-11-28",4.4418,4.459,4.4247,4.4247,2475.0],["1994-11-29",4.4247,4.4247,4.4247,4.4247,1800.0],["1994-11-30",4.459,4.459,4.4247,4.459,53325.0],["1994-12-01",4.4247,4.459,4.4247,4.459,4950.0],["1994-12-02",4.3904,4.4247,4.3904,4.3904,4725.0],["1994-12-05",4.3904,4.3904,4.3561,4.3904,12825.0],["1994-12-06",4.3561,4.459,4.3561,4.3561,7875.0],["1994-12-07",4.3561,4.459,4.3561,4.459,450.0],["1994-12-08",4.3561,4.459,4.3561,4.459,20250.0],["1994-12-09",4.3561,4.459,4.3561,4.3561,4725.0],["1994-12-12",4.3561,4.4247,4.3561,4.4247,7200.0],["1994-12-13",4.3561,4.3904,4.3561,4.3904,17550.0],["1994-12-14",4.3561,4.4247,4.3561,4.4247,7200.0],["1994-12-15",4.3561,4.4247,4.3561,4.4247,4050.0],["1994-12-16",4.459,4.459,4.3561,4.4247,24300.0],["1994-12-19",4.3561,4.4247,4.3561,4.3561,8775.0],["1994-12-20",4.3561,4.459,4.3561,4.3732,5400.0],["1994-12-21",4.4247,4.459,4.3561,4.459,16425.0],["1994-12-22",4.3561,4.4418,4.3561,4.4247,7425.0],["1994-12-23",4.3561,4.459,4.3561,4.459,1125.0],["1994-12-27",4.3646,4.4075,4.3561,4.3561,2475.0],["1994-12-28",4.3561,4.3561,4.3561,4.3561,2700.0],["1994-12-29",4.3561,4.4247,4.3561,4.3561,8775.0],["1994-12-30",4.3561,4.459,4.3561,4.459,44550.0],["1995-01-03",4.3561,4.4247,4.3561,4.3561,9000.0],["1995-01-04",4.3561,4.3904,4.3561,4.3904,15975.0],["1995-01-05",4.3218,4.4247,4.3218,4.4247,2700.0],["1995-01-06",4.4247,4.4247,4.3218,4.3218,2025.0],["1995-01-09",4.3218,4.4247,4.3218,4.3904,2475.0],["1995-01-10",4.4247,4.4247,4.3218,4.3218,70200.0],["1995-01-11",4.3218,4.4247,4.3218,4.3561,20250.0],["1995-01-12",4.2875,4.3561,4.2875,4.2875,6750.0],["1995-01-13",4.2875,4.3561,4.2875,4.3561,31725.0],["1995-01-16",4.2875,4.296,4.2875,4.2875,2475.0],["1995-01-17",4.2875,4.3046,4.2875,4.2875,3825.0],["1995-01-18",4.3561,4.3561,4.2875,4.3561,19575.0],["1995-01-19",4.2875,4.3561,4.2875,4.3561,13050.0],["1995-01-20",4.2532,4.3561,4.2532,4.3561,2700.0],["1995-01-23",4.2532,4.3561,4.2532,4.2532,11025.0],["1995-01-24",4.2532,4.3561,4.2532,4.2532,22050.0],["1995-01-25",4.3561,4.3561,4.2703,4.2875,21600.0],["1995-01-26",4.3218,4.3904,4.3218,4.3904,5850.0],["1995-01-27",4.3218,4.3218,4.3218,4.3218,675.0],["1995-01-30",4.3218,4.3218,4.3218,4.3218,675.0],["1995-01-31",4.3561,4.4247,4.3218,4.3218,13050.0],["1995-02-01",4.3218,4.4247,4.3218,4.3389,4500.0],["1995-02-02",4.3218,4.4247,4.3218,4.3561,18675.0],["1995-02-03",4.3561,4.459,4.3561,4.459,1350.0],["1995-02-06",4.3561,4.3561,4.3561,4.3561,3375.0],["1995-02-07",4.4247,4.4247,4.3561,4.3561,8325.0],["1995-02-08",4.3561,4.4247,4.3561,4.3561,11475.0],["1995-02-09",4.3904,4.3904,4.3561,4.3904,5400.0],["1995-02-10",4.3904,4.3904,4.3561,4.3561,1125.0],["1995-02-13",4.3904,4.3904,4.3561,4.3561,2250.0],["1995-02-14",4.3561,4.3904,4.3561,4.3561,2025.0],["1995-02-15",4.3732,4.3904,4.3561,4.3561,7650.0],["1995-02-16",4.459,4.459,4.3904,4.3989,7425.0],["1995-02-17",4.3561,4.3561,4.3561,4.3561,4500.0],["1995-02-21",4.3561,4.459,4.3561,4.4075,3825.0],["1995-02-22",4.3561,4.459,4.3561,4.459,16425.0],["1995-02-23",4.42,4.4722,4.42,4.42,2475.0],["1995-02-24",4.5244,4.5244,4.42,4.4722,41850.0],["1995-02-27",4.5244,4.5244,4.42,4.5244,22275.0],["1995-02-28",4.4548,4.5592,4.4548,4.507,16425.0],["1995-03-01",4.4548,4.507,4.4548,4.4548,4050.0],["1995-03-02",4.5592,4.5592,4.4548,4.4548,4275.0],["1995-03-03",4.5592,4.5592,4.4896,4.4896,4050.0],["1995-03-06",4.4896,4.4896,4.4896,4.4896,225.0],["1995-03-07",4.4896,4.594,4.4896,4.5766,63225.0],["1995-03-08",4.5244,4.5244,4.5244,4.5244,1125.0],["1995-03-09",4.5244,4.594,4.5244,4.594,4500.0],["1995-03-10",4.5418,4.5766,4.5244,4.5592,24075.0],["1995-03-13",4.594,4.594,4.5244,4.5244,17775.0],["1995-03-14",4.5244,4.594,4.5244,4.5244,4050.0],["1995-03-15",4.5592,4.5766,4.5244,4.5244,39375.0],["1995-03-16",4.594,4.594,4.5244,4.5766,18450.0],["1995-03-17",4.4896,4.594,4.4896,4.594,7425.0],["1995-03-20",4.4896,4.594,4.4896,4.4896,3375.0],["1995-03-21",4.4896,4.594,4.4896,4.4896,8775.0],["1995-03-22",4.4896,4.4896,4.4896,4.4896,675.0],["1995-03-23",4.4896,4.594,4.4896,4.5244,25200.0],["1995-03-24",4.4896,4.594,4.4896,4.4896,6975.0],["1995-03-27",4.4896,4.594,4.4896,4.594,11250.0],["1995-03-28",4.594,4.594,4.4896,4.4896,7875.0],["1995-03-29",4.4896,4.4896,4.4896,4.4896,225.0],["1995-03-30",4.507,4.594,4.4896,4.4896,6975.0],["1995-03-31",4.4896,4.594,4.4896,4.594,13725.0],["1995-04-03",4.4896,4.5418,4.4896,4.4896,34875.0],["1995-04-04",4.5244,4.5592,4.4548,4.5592,4950.0],["1995-04-05",4.4548,4.5592,4.4548,4.4548,6075.0],["1995-04-06",4.4548,4.5592,4.4548,4.4548,11250.0],["1995-04-07",4.4548,4.4896,4.4548,4.4896,10800.0],["1995-04-10",4.4548,4.5244,4.4548,4.4548,12600.0],["1995-04-11",4.4548,4.5244,4.4548,4.5244,3150.0],["1995-04-12",4.5244,4.5244,4.4548,4.4548,15525.0],["1995-04-13",4.4896,4.4896,4.3852,4.4548,4050.0],["1995-04-17",4.3852,4.4896,4.3852,4.4896,12150.0],["1995-04-18",4.3852,4.4896,4.3852,4.42,7650.0],["1995-04-19",4.3852,4.42,4.3156,4.3156,24750.0],["1995-04-20",4.3156,4.42,4.3156,4.42,11700.0],["1995-04-21",4.42,4.42,4.3156,4.3156,2700.0],["1995-04-24",4.42,4.42,4.42,4.42,2250.0],["1995-04-25",4.42,4.42,4.3156,4.3156,1800.0],["1995-04-26",4.3156,4.42,4.3156,4.3156,4050.0],["1995-04-27",4.42,4.42,4.3156,4.42,8100.0],["1995-04-28",4.3156,4.42,4.3156,4.42,4050.0],["1995-05-01",4.3156,4.42,4.3156,4.3156,7650.0],["1995-05-02",4.3156,4.42,4.3156,4.3852,42075.0],["1995-05-03",4.3156,4.3852,4.3156,4.3156,16425.0],["1995-05-04",4.3852,4.42,4.3156,4.42,21375.0],["1995-05-05",4.42,4.42,4.3156,4.3852,14400.0],["1995-05-08",4.3156,4.42,4.3156,4.3156,11475.0],["1995-05-09",4.3156,4.42,4.3156,4.3156,11700.0],["1995-05-10",4.3156,4.4548,4.3156,4.3852,5850.0],["1995-05-11",4.3156,4.42,4.3156,4.3156,11475.0],["1995-05-12",4.3156,4.3852,4.3156,4.3156,18000.0],["1995-05-15",4.3156,4.3852,4.3156,4.3156,11250.0],["1995-05-16",4.3156,4.3852,4.3156,4.3156,24750.0],["1995-05-17",4.3852,4.3852,4.3156,4.3156,11025.0],["1995-05-18",4.3156,4.3852,4.3156,4.3156,9675.0],["1995-05-19",4.3156,4.42,4.3156,4.3156,16875.0],["1995-05-22",4.42,4.42,4.3156,4.3156,11025.0],["1995-05-23",4.3156,4.3852,4.3156,4.3852,2475.0],["1995-05-24",4.3156,4.42,4.3156,4.42,5850.0],["1995-05-25",4.4687,4.4864,4.3804,4.3804,56025.0],["1995-05-26",4.4511,4.4511,4.3804,4.4511,3150.0],["1995-05-30",4.3804,4.4511,4.3804,4.4157,16200.0],["1995-05-31",4.4864,4.4864,4.3804,4.3804,19350.0],["1995-06-01",4.3804,4.4864,4.3804,4.4157,112950.0],["1995-06-02",4.4157,4.4511,4.3804,4.3804,11250.0],["1995-06-05",4.3804,4.4864,4.3804,4.3804,10575.0],["1995-06-06",4.3804,4.4864,4.3804,4.4864,10575.0],["1995-06-07",4.4864,4.4864,4.4157,4.4687,10800.0],["1995-06-08",4.4864,4.4864,4.4157,4.4511,7875.0],["1995-06-09",4.4157,4.4864,4.4157,4.4511,15750.0],["1995-06-12",4.4864,4.4864,4.4157,4.4157,6975.0],["1995-06-13",4.4864,4.4864,4.4157,4.4864,15975.0],["1995-06-14",4.4864,4.4864,4.4157,4.4864,6975.0],["1995-06-15",4.4157,4.4864,4.4157,4.4157,6525.0],["1995-06-16",4.4864,4.4864,4.4157,4.4334,22500.0],["1995-06-19",4.4511,4.4864,4.4157,4.4864,16875.0],["1995-06-20",4.4864,4.4864,4.4157,4.4157,18000.0],["1995-06-21",4.4157,4.4864,4.4157,4.4334,10350.0],["1995-06-22",4.4157,4.4864,4.4157,4.4864,8550.0],["1995-06-23",4.4157,4.4864,4.4157,4.4157,12600.0],["1995-06-26",4.4864,4.4864,4.4157,4.4511,29025.0],["1995-06-27",4.4864,4.4864,4.3804,4.3804,17550.0],["1995-06-28",4.4864,4.4864,4.3804,4.4511,61650.0],["1995-06-29",4.4511,4.4511,4.3804,4.4511,16650.0],["1995-06-30",4.4157,4.4511,4.3451,4.4157,24300.0],["1995-07-03",4.4157,4.4157,4.3098,4.4157,13500.0],["1995-07-05",4.4157,4.4157,4.3098,4.3098,30600.0],["1995-07-06",4.3098,4.4157,4.3098,4.4157,51750.0],["1995-07-07",4.3098,4.4157,4.3098,4.4157,10350.0],["1995-07-10",4.4157,4.4157,4.3451,4.4157,12150.0],["1995-07-11",4.4864,4.4864,4.3804,4.3804,18675.0],["1995-07-12",4.3804,4.4864,4.3804,4.3804,10350.0],["1995-07-13",4.4864,4.5217,4.3804,4.5217,16875.0],["1995-07-14",4.5217,4.5571,4.4511,4.4511,7425.0],["1995-07-17",4.5571,4.5571,4.4511,4.5571,11700.0],["1995-07-18",4.5571,4.5571,4.4511,4.5571,3600.0],["1995-07-19",4.4511,4.5571,4.4511,4.5571,7875.0],["1995-07-20",4.4864,4.5924,4.4864,4.5924,31725.0],["1995-07-21",4.5217,4.663,4.5217,4.663,26325.0],["1995-07-24",4.557,4.6984,4.557,4.6277,15075.0],["1995-07-25",4.5924,4.7337,4.5924,4.7337,21600.0],["1995-07-26",4.7337,4.7337,4.663,4.7337,10800.0],["1995-07-27",4.663,4.7337,4.663,4.663,3600.0],["1995-07-28",4.663,4.7337,4.663,4.663,19125.0],["1995-07-31",4.7337,4.7337,4.663,4.663,6525.0],["1995-08-01",4.663,4.7337,4.663,4.7337,3150.0],["1995-08-02",4.663,4.7337,4.663,4.7337,6975.0],["1995-08-03",4.663,4.7337,4.663,4.663,8100.0],["1995-08-04",4.7337,4.7337,4.663,4.7337,1575.0],["1995-08-07",4.663,4.7337,4.663,4.663,2250.0],["1995-08-08",4.7337,4.7337,4.663,4.663,15300.0],["1995-08-09",4.6984,4.6984,4.663,4.6984,8325.0],["1995-08-10",4.6984,4.6984,4.663,4.663,7650.0],["1995-08-11",4.663,4.6984,4.663,4.663,9675.0],["1995-08-14",4.6277,4.6984,4.6277,4.6984,50625.0],["1995-08-15",4.6277,4.6984,4.6277,4.6984,6300.0],["1995-08-16",4.6277,4.6984,4.6277,4.6984,6300.0],["1995-08-17",4.6984,4.6984,4.6277,4.6277,11025.0],["1995-08-18",4.6277,4.6984,4.6277,4.6277,19350.0],["1995-08-21",4.6984,4.6984,4.6277,4.6984,9900.0],["1995-08-22",4.6984,4.6984,4.6277,4.6984,10125.0],["1995-08-23",4.6277,4.6984,4.6277,4.6277,2475.0],["1995-08-24",4.6984,4.6984,4.6277,4.6277,4500.0],["1995-08-25",4.6984,4.6984,4.6454,4.6984,7425.0],["1995-08-28",4.663,4.663,4.663,4.663,1575.0],["1995-08-29",4.6277,4.6984,4.6277,4.663,6750.0],["1995-08-30",4.767,4.7849,4.7311,4.7311,22500.0],["1995-08-31",4.7311,4.767,4.7311,4.7311,3825.0],["1995-09-01",4.767,4.767,4.7311,4.767,6075.0],["1995-09-05",4.749,4.8028,4.7311,4.7311,9225.0],["1995-09-06",4.8028,4.8028,4.7311,4.7311,8775.0],["1995-09-07",4.7311,4.767,4.7311,4.767,6750.0],["1995-09-08",4.7311,4.7311,4.7311,4.7311,8325.0],["1995-09-11",4.8028,4.8028,4.7311,4.7849,7425.0],["1995-09-12",4.7311,4.7311,4.7311,4.7311,6975.0],["1995-09-13",4.749,4.8566,4.749,4.749,28125.0],["1995-09-14",4.8745,4.8745,4.7311,4.8028,139050.0],["1995-09-15",4.7311,4.8387,4.7311,4.8387,10800.0],["1995-09-18",4.8387,4.8387,4.7311,4.749,5400.0],["1995-09-19",4.7311,4.7311,4.7311,4.7311,1800.0],["1995-09-20",4.749,4.8387,4.749,4.749,5400.0],["1995-09-21",4.749,4.749,4.749,4.749,10125.0],["1995-09-22",4.7491,4.8387,4.7491,4.8387,14400.0],["1995-09-25",4.7491,4.8387,4.7491,4.8387,8775.0],["1995-09-26",4.749,4.8387,4.7311,4.7311,29700.0],["1995-09-27",4.749,4.8028,4.749,4.767,15300.0],["1995-09-28",4.8387,4.8387,4.7311,4.7311,16650.0],["1995-09-29",4.8028,4.8028,4.7311,4.767,2925.0],["1995-10-02",4.8387,4.8387,4.7311,4.8387,10125.0],["1995-10-03",4.749,4.8387,4.749,4.7849,5850.0],["1995-10-04",4.749,4.8387,4.7311,4.8028,9225.0],["1995-10-05",4.8387,4.8387,4.767,4.767,21375.0],["1995-10-06",4.8387,4.8387,4.767,4.767,3375.0],["1995-10-09",4.767,4.8387,4.767,4.7849,13275.0],["1995-10-10",4.767,4.767,4.767,4.767,6975.0],["1995-10-11",4.8028,4.8745,4.8028,4.8028,3825.0],["1995-10-12",4.8028,4.8745,4.8028,4.8745,5175.0],["1995-10-13",4.8745,4.8745,4.767,4.767,15075.0],["1995-10-16",4.767,4.767,4.767,4.767,675.0],["1995-10-17",4.8745,4.8745,4.767,4.767,5850.0],["1995-10-18",4.767,4.767,4.767,4.767,3600.0],["1995-10-19",4.767,4.8207,4.767,4.767,5400.0],["1995-10-20",4.767,4.8745,4.767,4.8745,2925.0],["1995-10-23",4.767,4.8745,4.767,4.8745,21825.0],["1995-10-24",4.767,4.7849,4.767,4.7849,3375.0],["1995-10-25",4.767,4.767,4.767,4.767,3375.0],["1995-10-26",4.767,4.8745,4.767,4.767,22275.0],["1995-10-27",4.767,4.8745,4.767,4.767,9900.0],["1995-10-30",4.767,4.8028,4.767,4.8028,5850.0],["1995-10-31",4.8028,4.8028,4.7311,4.7311,3375.0],["1995-11-01",4.7311,4.8387,4.7311,4.749,59400.0],["1995-11-02",4.8387,4.8387,4.749,4.749,2250.0],["1995-11-03",4.8387,4.8387,4.749,4.749,12825.0],["1995-11-06",4.749,4.8387,4.749,4.8028,7650.0],["1995-11-07",4.7491,4.8387,4.7491,4.8387,19800.0],["1995-11-08",4.8387,4.8387,4.749,4.749,18450.0],["1995-11-09",4.749,4.8387,4.749,4.749,7200.0],["1995-11-10",4.8387,4.8387,4.7311,4.7311,28125.0],["1995-11-13",4.8028,4.8028,4.6953,4.8028,5175.0],["1995-11-14",4.8028,4.8028,4.6953,4.8028,32625.0],["1995-11-15",4.7311,4.8028,4.7311,4.7311,8100.0],["1995-11-16",4.8028,4.8028,4.7311,4.749,10800.0],["1995-11-17",4.749,4.749,4.7311,4.749,3825.0],["1995-11-20",4.7311,4.749,4.7311,4.749,9225.0],["1995-11-21",4.8028,4.8028,4.7311,4.8028,1350.0],["1995-11-22",4.7311,4.8028,4.7311,4.7311,6075.0],["1995-11-24",4.7311,4.767,4.7311,4.767,2250.0],["1995-11-27",4.767,4.767,4.7311,4.749,13050.0],["1995-11-28",4.7311,4.749,4.6953,4.749,10350.0],["1995-11-29",4.8181,4.8181,4.7636,4.7818,12375.0],["1995-11-30",4.8181,4.8181,4.7818,4.8181,12375.0],["1995-12-01",4.7818,4.8181,4.7818,4.7818,4050.0],["1995-12-04",4.8727,4.8727,4.7818,4.7818,8775.0],["1995-12-05",4.7818,4.8727,4.7818,4.8727,9450.0],["1995-12-06",4.8727,4.8727,4.7818,4.8363,15300.0],["1995-12-07",4.7818,4.8363,4.7818,4.8363,2700.0],["1995-12-08",4.7818,4.8363,4.7818,4.7818,5850.0],["1995-12-11",4.8727,4.8727,4.7818,4.7818,9675.0],["1995-12-12",4.7818,4.8727,4.7818,4.8727,19125.0],["1995-12-13",4.8727,4.8727,4.7818,4.8,21825.0],["1995-12-14",4.8,4.8727,4.7818,4.8727,45675.0],["1995-12-15",4.7818,4.8727,4.7818,4.8,34650.0],["1995-12-18",4.8545,4.8545,4.7818,4.8545,6525.0],["1995-12-19",4.8545,4.909,4.7818,4.909,39150.0],["1995-12-20",4.909,5.0181,4.8363,4.9454,57375.0],["1995-12-21",5.0181,5.0545,4.9454,5.0363,23175.0],["1995-12-22",5.0545,5.0545,4.9454,5.0545,7875.0],["1995-12-26",4.9454,5.0545,4.9454,5.0545,26325.0],["1995-12-27",4.9454,5.0545,4.9454,5.0545,6075.0],["1995-12-28",5.0545,5.0545,4.9454,5.0545,20475.0],["1995-12-29",4.9818,5.0909,4.9818,5.0909,67275.0],["1996-01-02",5.1636,5.1636,5.0545,5.0727,22725.0],["1996-01-03",5.1636,5.1636,5.0727,5.1636,47925.0],["1996-01-04",5.1636,5.1818,5.1272,5.1636,57375.0],["1996-01-05",5.1818,5.1818,5.0909,5.1818,13050.0],["1996-01-08",5.1818,5.1818,5.0909,5.1272,20250.0],["1996-01-09",5.1454,5.1454,5.0545,5.1454,24975.0],["1996-01-10",5.1454,5.1454,5.0909,5.1454,23625.0],["1996-01-11",5.1818,5.1818,5.0909,5.109,8100.0],["1996-01-12",5.1818,5.1818,5.109,5.1454,24300.0],["1996-01-15",5.109,5.1818,5.109,5.1272,18900.0],["1996-01-16",5.0909,5.2,5.0909,5.2,59400.0],["1996-01-17",5.2,5.2,5.0909,5.2,30150.0],["1996-01-18",5.2,5.2,5.0909,5.0909,17550.0],["1996-01-19",5.2,5.2,5.1272,5.2,9000.0],["1996-01-22",5.1272,5.2,5.0909,5.2,12150.0],["1996-01-23",5.2,5.2,5.0909,5.2,11250.0],["1996-01-24",5.2,5.2,5.0909,5.1454,13500.0],["1996-01-25",5.2,5.2,5.0909,5.2,11250.0],["1996-01-26",5.2,5.2,5.0909,5.2,9225.0],["1996-01-29",5.2,5.2,5.0909,5.2,3600.0],["1996-01-30",5.0909,5.2,5.0909,5.0909,14850.0],["1996-01-31",5.2,5.2,5.0909,5.2,4500.0],["1996-02-01",5.0909,5.2,5.0909,5.2,10350.0],["1996-02-02",5.2,5.2,5.0909,5.2,6975.0],["1996-02-05",5.2,5.2,5.0909,5.2,13500.0],["1996-02-06",5.1636,5.2363,5.1636,5.2363,12150.0],["1996-02-07",5.2363,5.2363,5.1636,5.2363,18675.0],["1996-02-08",5.2363,5.2727,5.1636,5.2727,4950.0],["1996-02-09",5.2727,5.2727,5.1636,5.2727,10125.0],["1996-02-12",5.2727,5.2727,5.1636,5.1636,5850.0],["1996-02-13",5.1636,5.2363,5.1636,5.1636,17550.0],["1996-02-14",5.2363,5.2363,5.1636,5.2363,3825.0],["1996-02-15",5.1636,5.309,5.1636,5.2181,9225.0],["1996-02-16",5.2181,5.309,5.2181,5.309,11250.0],["1996-02-20",5.2,5.309,5.2,5.2909,23625.0],["1996-02-21",5.4,5.4,5.2363,5.2909,78750.0],["1996-02-22",5.2909,5.6181,5.2909,5.4545,28050.0],["1996-02-23",5.6181,5.6727,5.4545,5.6727,32400.0],["1996-02-26",5.7272,5.9454,5.6181,5.9454,53400.0],["1996-02-27",5.9454,5.9454,5.7818,5.7818,58950.0],["1996-02-28",6.0169,6.0169,5.8513,5.9065,35400.0],["1996-02-29",5.9065,6.0169,5.9065,6.0169,24750.0],["1996-03-01",5.9065,6.0169,5.8513,5.8513,28800.0],["1996-03-04",5.8513,6.0721,5.8513,5.9065,19800.0],["1996-03-05",6.0721,6.0721,5.9065,5.9341,9150.0],["1996-03-06",6.0721,6.0721,5.9065,5.9341,9150.0],["1996-03-07",5.9341,6.0169,5.9065,6.0169,13050.0],["1996-03-08",5.9341,6.0721,5.9065,5.9617,82050.0],["1996-03-11",5.9065,6.0721,5.9065,5.9893,9600.0],["1996-03-12",6.0721,6.0721,5.9065,6.0721,174750.0],["1996-03-13",6.0721,6.0721,5.9065,5.9065,3000.0],["1996-03-14",5.9065,5.9893,5.7409,5.8513,18300.0],["1996-03-15",5.8513,5.8513,5.7409,5.7409,9000.0],["1996-03-18",5.7961,5.7961,5.6857,5.7961,11550.0],["1996-03-19",5.7961,5.7961,5.6857,5.7685,9450.0],["1996-03-20",5.6857,5.7685,5.6857,5.6857,1500.0],["1996-03-21",5.6857,5.7409,5.5753,5.5753,25800.0],["1996-03-22",5.5753,5.6857,5.5753,5.5753,2100.0],["1996-03-25",5.6857,5.6857,5.5753,5.5753,2550.0],["1996-03-26",5.5753,5.6857,5.5753,5.5753,8250.0],["1996-03-27",5.6305,5.6305,5.5477,5.5477,9450.0],["1996-03-28",5.6029,5.6305,5.5477,5.5477,60150.0],["1996-03-29",5.6857,5.6857,5.5201,5.5201,7950.0],["1996-04-01",5.5201,5.6857,5.5201,5.5753,8100.0],["1996-04-02",5.5753,5.6857,5.5201,5.6029,22050.0],["1996-04-03",5.5201,5.6305,5.5201,5.5201,8100.0],["1996-04-04",5.6857,5.6857,5.5201,5.5201,2100.0],["1996-04-08",5.5201,5.6305,5.5201,5.6305,5400.0],["1996-04-09",5.5201,5.6305,5.5201,5.6305,11550.0],["1996-04-10",5.5201,5.6305,5.5201,5.5201,12600.0],["1996-04-11",5.5201,5.5201,5.4097,5.5201,20550.0],["1996-04-12",5.3545,5.5201,5.3545,5.3545,4500.0],["1996-04-15",5.3545,5.5201,5.3545,5.5201,2550.0],["1996-04-16",5.3545,5.5201,5.3545,5.5201,7350.0],["1996-04-17",5.3545,5.5201,5.3545,5.5201,1950.0],["1996-04-18",5.5201,5.5201,5.3545,5.5201,4950.0],["1996-04-19",5.5201,5.5201,5.3545,5.3545,7350.0],["1996-04-22",5.3545,5.4373,5.3545,5.4373,18900.0],["1996-04-23",5.4097,5.5201,5.4097,5.4097,25350.0],["1996-04-24",5.4649,5.5201,5.4097,5.5201,10050.0],["1996-04-25",5.4097,5.4373,5.3545,5.3545,54000.0],["1996-04-26",5.4649,5.4649,5.3545,5.3545,3150.0],["1996-04-29",5.3545,5.4649,5.3545,5.3545,5400.0],["1996-04-30",5.4649,5.4649,5.3545,5.3545,5550.0],["1996-05-01",5.3545,5.4649,5.3545,5.4649,13050.0],["1996-05-02",5.3545,5.3545,5.3545,5.3545,2400.0],["1996-05-03",5.3545,5.4649,5.3545,5.3545,3150.0],["1996-05-06",5.3545,5.4649,5.2441,5.2441,25950.0],["1996-05-07",5.2441,5.3545,5.2441,5.2441,5550.0],["1996-05-08",5.3545,5.3545,5.2441,5.2441,7050.0],["1996-05-09",5.3545,5.3545,5.2441,5.2441,5400.0],["1996-05-10",5.3545,5.3545,5.1889,5.2993,6750.0],["1996-05-13",5.2993,5.2993,5.1889,5.1889,9150.0],["1996-05-14",5.1889,5.2993,5.1889,5.2441,47400.0],["1996-05-15",5.2441,5.2993,5.1889,5.1889,10500.0],["1996-05-16",5.2993,5.2993,5.2441,5.2717,22500.0],["1996-05-17",5.2441,5.3545,5.2441,5.2993,11400.0],["1996-05-20",5.3545,5.3545,5.2441,5.2441,6900.0],["1996-05-21",5.2441,5.3545,5.2441,5.2993,4200.0],["1996-05-22",5.2441,5.2993,5.2441,5.2441,1200.0],["1996-05-23",5.3545,5.3545,5.2441,5.2717,8850.0],["1996-05-24",5.2441,5.3545,5.2441,5.2441,6300.0],["1996-05-28",5.3545,5.3545,5.2441,5.2717,4350.0],["1996-05-29",5.3429,5.4408,5.3429,5.3988,118200.0],["1996-05-30",5.4827,5.4827,5.3988,5.3988,1800.0],["1996-05-31",5.3988,5.5387,5.3988,5.4548,31050.0],["1996-06-03",5.3708,5.5387,5.3708,5.3708,4800.0],["1996-06-04",5.3988,5.5387,5.3708,5.4827,17550.0],["1996-06-05",5.4268,5.4268,5.3708,5.3988,13800.0],["1996-06-06",5.3708,5.4827,5.3708,5.3708,4650.0],["1996-06-07",5.3708,5.4827,5.3708,5.3708,8250.0],["1996-06-10",5.4827,5.4827,5.3708,5.3708,1200.0],["1996-06-11",5.4827,5.4827,5.3149,5.3149,28350.0],["1996-06-12",5.3149,5.4827,5.3149,5.3149,4050.0],["1996-06-13",5.4268,5.4268,5.3149,5.3149,5550.0],["1996-06-14",5.4268,5.4268,5.0911,5.0911,31950.0],["1996-06-17",5.1471,5.1471,5.0352,5.1471,7800.0],["1996-06-18",5.1471,5.203,5.0631,5.0631,7950.0],["1996-06-19",5.203,5.203,5.0631,5.0631,12900.0],["1996-06-20",5.0631,5.203,5.0631,5.1191,4350.0],["1996-06-21",5.175,5.175,4.9233,4.9233,20400.0],["1996-06-24",5.0911,5.0911,4.9233,5.0352,19050.0],["1996-06-25",5.0911,5.0911,4.9792,4.9792,10200.0],["1996-06-26",4.9792,5.0911,4.9792,5.0911,3750.0],["1996-06-27",5.0072,5.0911,4.8394,4.9233,78600.0],["1996-06-28",4.8114,4.9233,4.8114,4.8114,45600.0],["1996-07-01",4.8114,4.9233,4.8114,4.8114,16500.0],["1996-07-02",4.9233,4.9792,4.8114,4.9792,18900.0],["1996-07-03",4.8114,4.9792,4.8114,4.9792,13800.0],["1996-07-05",4.9792,4.9792,4.9792,4.9792,1050.0],["1996-07-08",4.8673,4.9792,4.8673,4.8953,9600.0],["1996-07-09",4.9792,5.0072,4.8673,4.9792,22800.0],["1996-07-10",5.0352,5.0352,4.9233,4.9512,11850.0],["1996-07-11",4.9233,4.9512,4.8673,4.8673,15750.0],["1996-07-12",4.8673,4.9512,4.8673,4.9233,7350.0],["1996-07-15",4.8673,4.9792,4.8673,4.9233,1950.0],["1996-07-16",4.8673,4.9792,4.8673,4.8673,64950.0],["1996-07-17",4.8114,4.9792,4.8114,4.8394,5100.0],["1996-07-18",4.9792,4.9792,4.8673,4.9792,7050.0],["1996-07-19",4.9233,4.9792,4.8673,4.8673,4800.0],["1996-07-22",4.8673,4.9792,4.8673,4.8673,9300.0],["1996-07-23",4.8673,4.9792,4.8673,4.9233,18750.0],["1996-07-24",4.8114,4.9233,4.8114,4.8114,4200.0],["1996-07-25",4.8673,4.9233,4.8114,4.8114,17250.0],["1996-07-26",4.8114,4.9233,4.8114,4.9233,2700.0],["1996-07-29",4.9233,4.9233,4.8114,4.9233,7800.0],["1996-07-30",4.8114,4.9233,4.8114,4.8114,14400.0],["1996-07-31",4.8394,4.9233,4.8114,4.9233,9750.0],["1996-08-01",4.8114,4.9233,4.8114,4.9233,35250.0],["1996-08-02",4.8114,4.9233,4.8114,4.8673,9600.0],["1996-08-05",4.8673,5.0911,4.8673,5.0631,46200.0],["1996-08-06",4.9792,5.3149,4.9792,5.259,20400.0],["1996-08-07",5.1471,5.3149,5.1471,5.1471,18300.0],["1996-08-08",5.1471,5.3149,5.1471,5.203,10350.0],["1996-08-09",5.1471,5.3149,5.1471,5.1471,5100.0],["1996-08-12",5.1471,5.3149,5.1471,5.175,6150.0],["1996-08-13",5.1471,5.3149,5.1471,5.1471,9750.0],["1996-08-14",5.259,5.3149,5.1471,5.3149,14550.0],["1996-08-15",5.3149,5.3149,5.1471,5.1471,18750.0],["1996-08-16",5.1471,5.3149,5.1471,5.1471,2250.0],["1996-08-19",5.1471,5.3149,5.1471,5.203,29700.0],["1996-08-20",5.203,5.3149,5.203,5.203,9300.0],["1996-08-21",5.203,5.3149,5.203,5.203,21300.0],["1996-08-22",5.203,5.3149,5.203,5.203,9600.0],["1996-08-23",5.3149,5.3149,5.203,5.203,4500.0],["1996-08-26",5.259,5.259,5.1471,5.203,17550.0],["1996-08-27",5.3149,5.3149,5.1471,5.1471,7950.0],["1996-08-28",5.3899,5.3899,5.2197,5.2197,42450.0],["1996-08-29",5.2197,5.3615,5.2197,5.2197,7500.0],["1996-08-30",5.2197,5.3332,5.2197,5.2197,36000.0],["1996-09-03",5.2197,5.2197,5.2197,5.2197,4950.0],["1996-09-04",5.2197,5.3332,5.2197,5.2197,5850.0],["1996-09-05",5.3332,5.3332,5.1913,5.2764,31200.0],["1996-09-06",5.2764,5.2764,5.1913,5.248,7650.0],["1996-09-09",5.1629,5.2764,5.1629,5.1629,12000.0],["1996-09-10",5.2764,5.2764,5.1629,5.1629,61650.0],["1996-09-11",5.1629,5.248,5.1629,5.1913,5700.0],["1996-09-12",5.1913,5.2197,5.1629,5.1629,2250.0],["1996-09-13",5.2197,5.2197,5.1629,5.1629,5400.0],["1996-09-16",5.1629,5.2197,5.1629,5.2197,6000.0],["1996-09-17",5.2197,5.2197,5.1629,5.1629,8850.0],["1996-09-18",5.2197,5.2197,5.1629,5.1629,9150.0],["1996-09-19",5.1629,5.2197,5.1629,5.1629,6750.0],["1996-09-20",5.0495,5.1629,5.0495,5.0495,12900.0],["1996-09-23",5.0495,5.1629,5.0495,5.0495,4500.0],["1996-09-24",5.1629,5.1629,5.0495,5.0495,13200.0],["1996-09-25",5.0495,5.1629,4.9927,4.9927,21750.0],["1996-09-26",4.9927,4.9927,4.9927,4.9927,6450.0],["1996-09-27",4.9927,5.1062,4.9927,5.1062,10950.0],["1996-09-30",5.1062,5.1062,4.9927,5.0778,4650.0],["1996-10-01",4.9927,5.0778,4.936,4.936,9600.0],["1996-10-02",4.9927,4.9927,4.7658,4.8793,35700.0],["1996-10-03",4.8225,4.8793,4.7658,4.7658,8100.0],["1996-10-04",4.8793,4.8793,4.8225,4.8793,30750.0],["1996-10-07",4.8793,4.8793,4.8225,4.8225,3150.0],["1996-10-08",4.8225,4.8793,4.8225,4.8793,27150.0],["1996-10-09",4.8793,4.8793,4.8225,4.8509,3450.0],["1996-10-10",4.8793,4.8793,4.8225,4.8793,3750.0],["1996-10-11",4.8793,4.8793,4.8225,4.8793,21300.0],["1996-10-14",4.8225,4.8793,4.8225,4.8793,32700.0],["1996-10-15",4.7658,4.936,4.7658,4.7658,28500.0],["1996-10-16",4.7658,4.936,4.7658,4.936,21300.0],["1996-10-17",4.7658,4.936,4.6523,4.6523,26400.0],["1996-10-18",4.8225,4.8225,4.6523,4.8225,12300.0],["1996-10-21",4.8225,4.8225,4.6523,4.8225,23550.0],["1996-10-22",4.8225,4.8225,4.6523,4.6523,11250.0],["1996-10-23",4.8225,4.8225,4.624,4.624,24450.0],["1996-10-24",4.6523,4.7091,4.5956,4.7091,16800.0],["1996-10-25",4.7091,4.7091,4.5956,4.7091,12450.0],["1996-10-28",4.7091,4.7091,4.624,4.6523,17850.0],["1996-10-29",4.7091,4.7091,4.6523,4.6807,14250.0],["1996-10-30",4.6523,4.7091,4.6523,4.6523,7950.0],["1996-10-31",4.6523,4.7091,4.6523,4.6523,11100.0],["1996-11-01",4.6523,4.7091,4.5389,4.5389,62250.0],["1996-11-04",4.5956,4.5956,4.4537,4.5672,23250.0],["1996-11-05",4.4538,4.5956,4.4538,4.5389,42450.0],["1996-11-06",4.5956,4.7091,4.5105,4.7091,66150.0],["1996-11-07",4.7091,4.7658,4.6523,4.7091,17400.0],["1996-11-08",4.7091,4.7658,4.7091,4.7658,15150.0],["1996-11-11",4.7091,4.7658,4.7091,4.7091,7800.0],["1996-11-12",4.7658,4.8225,4.6807,4.8225,37350.0],["1996-11-13",4.7091,4.8225,4.6807,4.6807,9600.0],["1996-11-14",4.6807,4.8225,4.6807,4.8225,19350.0],["1996-11-15",4.8225,4.8225,4.7091,4.7091,23400.0],["1996-11-18",4.8225,4.8225,4.7091,4.7658,52950.0],["1996-11-19",4.7091,4.9927,4.7091,4.9927,27600.0],["1996-11-20",4.9927,4.9927,4.8509,4.8793,15000.0],["1996-11-21",4.9927,4.9927,4.8793,4.8793,15900.0],["1996-11-22",4.936,4.9927,4.7658,4.7658,33900.0],["1996-11-25",4.8793,4.8793,4.7658,4.8793,9900.0],["1996-11-26",4.8378,4.953,4.8378,4.9242,37650.0],["1996-11-27",4.8378,4.953,4.8378,4.8666,31500.0],["1996-11-29",4.953,4.953,4.8666,4.8666,7650.0],["1996-12-02",5.0106,5.0106,4.8378,4.9242,97650.0],["1996-12-03",4.8378,4.9242,4.8378,4.8378,21600.0],["1996-12-04",4.8378,4.9242,4.8378,4.8378,13500.0],["1996-12-05",4.8378,4.953,4.8378,4.953,20850.0],["1996-12-06",4.8378,4.953,4.7802,4.953,3750.0],["1996-12-09",4.953,4.953,4.8378,4.953,16650.0],["1996-12-10",4.953,4.953,4.8954,4.9242,24000.0],["1996-12-11",4.953,4.953,4.8954,4.8954,40800.0],["1996-12-12",4.8954,4.953,4.8378,4.8666,24300.0],["1996-12-13",4.8954,5.0106,4.8666,4.8954,31350.0],["1996-12-16",4.8954,5.0106,4.8954,4.8954,10800.0],["1996-12-17",5.0106,5.0106,4.8954,4.953,55650.0],["1996-12-18",4.8954,4.9818,4.8666,4.8666,54900.0],["1996-12-19",4.8954,4.9818,4.7802,4.8378,36900.0],["1996-12-20",4.809,4.809,4.7226,4.7226,18900.0],["1996-12-23",4.7226,4.8378,4.7226,4.7802,10800.0],["1996-12-24",4.7802,4.7802,4.7226,4.7226,4500.0],["1996-12-26",4.8378,4.8378,4.665,4.665,20400.0],["1996-12-27",4.665,4.7802,4.665,4.665,4200.0],["1996-12-30",4.7802,4.7802,4.665,4.7226,14850.0],["1996-12-31",4.665,4.7802,4.665,4.665,7350.0],["1997-01-02",4.4922,4.4922,4.2619,4.4922,38550.0],["1997-01-03",4.4922,4.665,4.3771,4.665,40200.0],["1997-01-06",4.4346,4.665,4.4346,4.665,33000.0],["1997-01-07",4.4346,4.665,4.4346,4.4634,35850.0],["1997-01-08",4.4634,4.5498,4.4347,4.5498,32400.0],["1997-01-09",4.5498,4.5498,4.4347,4.5498,47700.0],["1997-01-10",4.4347,4.6074,4.4347,4.5498,44100.0],["1997-01-13",4.4346,4.6074,4.4346,4.4346,20250.0],["1997-01-14",4.6074,4.665,4.4347,4.4922,41100.0],["1997-01-15",4.665,4.665,4.4922,4.665,20700.0],["1997-01-16",4.665,4.7226,4.521,4.6362,39150.0],["1997-01-17",4.7226,4.7226,4.5498,4.6074,14850.0],["1997-01-20",4.5498,4.7226,4.5498,4.6362,15300.0],["1997-01-21",4.5786,4.7226,4.5498,4.7226,43800.0],["1997-01-22",4.5498,4.7226,4.5498,4.6074,31800.0],["1997-01-23",4.7226,4.9242,4.5786,4.8954,41400.0],["1997-01-24",4.7226,4.953,4.7226,4.809,40350.0],["1997-01-27",4.7802,4.953,4.7802,4.809,10800.0],["1997-01-28",4.7802,4.953,4.7802,4.809,42300.0],["1997-01-29",4.7802,4.953,4.7514,4.7514,11850.0],["1997-01-30",4.7514,4.953,4.7514,4.8954,23250.0],["1997-01-31",4.7514,4.8954,4.7514,4.8378,13800.0],["1997-02-03",4.7514,4.8954,4.7514,4.7802,30300.0],["1997-02-04",4.7802,4.8378,4.7802,4.7802,9300.0],["1997-02-05",4.7802,4.8954,4.7514,4.7514,36450.0],["1997-02-06",4.7802,4.8378,4.7802,4.7802,9150.0],["1997-02-07",4.7802,4.953,4.7802,4.9098,54300.0],["1997-02-10",4.809,5.0106,4.809,4.8378,15150.0],["1997-02-11",4.8378,5.0106,4.809,4.809,116400.0],["1997-02-12",5.0106,5.0106,4.7802,4.7802,20100.0],["1997-02-13",4.7802,4.8954,4.7802,4.8378,43950.0],["1997-02-14",4.8378,4.8666,4.8378,4.8378,27600.0],["1997-02-18",4.8378,4.953,4.8378,4.8378,29400.0],["1997-02-19",4.8378,5.0106,4.8378,4.8666,21000.0],["1997-02-20",4.8378,5.0106,4.7802,4.7802,27450.0],["1997-02-21",5.0106,5.0106,4.7802,4.8378,31200.0],["1997-02-24",4.809,4.953,4.7802,4.8378,10650.0],["1997-02-25",5.0106,5.0106,4.8378,5.0106,15450.0],["1997-02-26",4.91,5.0269,4.8516,5.0269,56250.0],["1997-02-27",4.91,5.0269,4.91,4.91,14700.0],["1997-02-28",5.0269,5.0269,4.91,5.0269,18300.0],["1997-03-03",4.91,5.0269,4.8516,4.9247,18750.0],["1997-03-04",4.8516,5.0269,4.8516,4.91,7500.0],["1997-03-05",4.91,5.0269,4.91,4.9247,9750.0],["1997-03-06",4.91,5.0269,4.91,4.91,30750.0],["1997-03-07",4.91,5.0269,4.91,5.0269,82500.0],["1997-03-10",4.91,4.91,4.91,4.91,1800.0],["1997-03-11",4.91,5.0269,4.8516,4.91,66150.0],["1997-03-12",4.9685,5.0269,4.8516,4.8808,44850.0],["1997-03-13",4.8516,4.9685,4.8516,4.8516,45000.0],["1997-03-14",5.0269,5.0269,4.8516,4.8516,26400.0],["1997-03-17",5.0269,5.0269,4.8516,4.8516,15450.0],["1997-03-18",4.8516,4.91,4.7347,4.7347,21450.0],["1997-03-19",4.7347,4.7931,4.5593,4.5593,19650.0],["1997-03-20",4.647,4.7347,4.5593,4.7347,33000.0],["1997-03-21",4.5593,4.7347,4.5593,4.5593,17100.0],["1997-03-24",4.5593,4.5593,4.5593,4.5593,13200.0],["1997-03-25",4.7347,4.7347,4.5593,4.5593,12300.0],["1997-03-26",4.5009,4.7347,4.5009,4.6178,39900.0],["1997-03-27",4.5009,4.6762,4.5009,4.6762,40800.0],["1997-03-31",4.5593,4.7347,4.5593,4.7347,29250.0],["1997-04-01",4.6178,4.7931,4.5885,4.6032,33750.0],["1997-04-02",4.5885,4.7347,4.5885,4.5885,12000.0],["1997-04-03",4.7347,4.7347,4.5593,4.5593,21900.0],["1997-04-04",4.5593,4.6178,4.5593,4.5593,3750.0],["1997-04-07",4.7347,4.7347,4.5593,4.6762,6750.0],["1997-04-08",4.6178,4.7347,4.5593,4.5593,20550.0],["1997-04-09",4.6762,4.7931,4.5593,4.7931,37950.0],["1997-04-10",4.7931,4.7931,4.5593,4.6178,31800.0],["1997-04-11",4.5593,4.7931,4.5593,4.6178,35850.0],["1997-04-14",4.5885,4.7347,4.5593,4.5885,30300.0],["1997-04-15",4.5593,4.7347,4.5593,4.7347,54750.0],["1997-04-16",4.7347,4.7347,4.5593,4.5593,11850.0],["1997-04-17",4.5593,4.6762,4.5593,4.5885,8100.0],["1997-04-18",4.5886,4.7931,4.5593,4.7931,18750.0],["1997-04-21",4.6762,4.7931,4.5885,4.5885,2850.0],["1997-04-22",4.6762,4.7931,4.5885,4.5885,37200.0],["1997-04-23",4.5885,4.7347,4.5593,4.5593,30900.0],["1997-04-24",4.7347,4.7347,4.5593,4.5593,10500.0],["1997-04-25",4.6762,4.6762,4.5593,4.647,12900.0],["1997-04-28",4.647,4.7347,4.5593,4.5593,9300.0],["1997-04-29",4.5593,4.91,4.5593,4.91,52350.0],["1997-04-30",4.7347,4.7931,4.6762,4.6762,13500.0],["1997-05-01",4.7055,4.7931,4.6178,4.6762,22350.0],["1997-05-02",4.7347,4.7931,4.6762,4.7931,13050.0],["1997-05-05",4.7931,4.7931,4.6762,4.7931,6750.0],["1997-05-06",4.6762,4.8516,4.6762,4.7055,18450.0],["1997-05-07",4.91,4.91,4.6762,4.7931,24000.0],["1997-05-08",4.6762,4.91,4.6762,4.7347,9600.0],["1997-05-09",4.6762,4.7055,4.6762,4.7055,6000.0],["1997-05-12",4.91,4.91,4.6762,4.6762,21000.0],["1997-05-13",4.6762,4.7931,4.6762,4.7347,25800.0],["1997-05-14",4.7347,4.8224,4.7347,4.7347,23850.0],["1997-05-15",4.6762,4.8077,4.6762,4.6762,18450.0],["1997-05-16",4.6762,4.8516,4.6762,4.7931,24600.0],["1997-05-19",4.6762,4.8224,4.6762,4.7931,7950.0],["1997-05-20",4.6762,4.7931,4.6762,4.7055,12600.0],["1997-05-21",4.6762,4.7931,4.6762,4.7055,31800.0],["1997-05-22",4.7055,4.7931,4.6762,4.6762,9150.0],["1997-05-23",4.6762,4.7931,4.6762,4.7055,7050.0],["1997-05-27",4.7055,4.8516,4.7055,4.8516,7500.0],["1997-05-28",4.7495,4.8682,4.7495,4.8385,63150.0],["1997-05-29",4.7495,4.8088,4.7495,4.7495,45900.0],["1997-05-30",4.8682,4.9276,4.7495,4.7495,6600.0],["1997-06-02",4.7495,4.9276,4.7495,4.7495,5850.0],["1997-06-03",4.7495,4.7495,4.7495,4.7495,4050.0],["1997-06-04",4.7495,4.8088,4.7495,4.8088,38700.0],["1997-06-05",4.7495,4.8088,4.7495,4.7495,23250.0],["1997-06-06",4.8088,4.8088,4.7495,4.8088,25350.0],["1997-06-09",4.8088,4.8088,4.7495,4.7495,8550.0],["1997-06-10",4.7495,4.8088,4.7495,4.8088,26250.0],["1997-06-11",4.7495,4.8088,4.7495,4.7792,31650.0],["1997-06-12",4.7495,4.9276,4.7495,4.8534,11100.0],["1997-06-13",4.9276,4.9573,4.8088,4.9573,33900.0],["1997-06-16",4.8682,5.0463,4.8682,4.9276,23700.0],["1997-06-17",5.0463,5.0463,4.8682,5.0463,30300.0],["1997-06-18",4.8682,4.9869,4.8088,4.8682,17850.0],["1997-06-19",4.8682,4.9276,4.8088,4.8088,10800.0],["1997-06-20",4.9276,4.9276,4.8088,4.9127,56400.0],["1997-06-23",4.8088,4.9869,4.8088,4.8682,29850.0],["1997-06-24",4.8385,4.8979,4.8088,4.8979,16200.0],["1997-06-25",4.9869,4.9869,4.8088,4.8682,21300.0],["1997-06-26",4.8088,4.9869,4.8088,4.8088,14400.0],["1997-06-27",4.8385,4.8682,4.8088,4.8088,21000.0],["1997-06-30",4.8088,4.9869,4.8088,4.8682,70650.0],["1997-07-01",4.8385,4.8979,4.8088,4.8979,6000.0],["1997-07-02",4.8088,4.8979,4.8088,4.8979,26400.0],["1997-07-03",4.8088,4.8682,4.8088,4.8682,4500.0],["1997-07-07",4.8979,4.9869,4.8088,4.8979,24900.0],["1997-07-08",4.9276,4.9276,4.8088,4.8088,18750.0],["1997-07-09",4.8088,4.9573,4.8088,4.8237,28500.0],["1997-07-10",4.8088,4.9573,4.8088,4.8979,10800.0],["1997-07-11",4.8385,4.8979,4.8385,4.8385,5850.0],["1997-07-14",4.8385,4.8979,4.8385,4.8385,41400.0],["1997-07-15",4.8385,4.9869,4.8385,4.9869,39450.0],["1997-07-16",4.8682,4.9573,4.8682,4.9573,29400.0],["1997-07-17",4.9276,4.9869,4.8979,4.9276,27750.0],["1997-07-18",4.8979,5.0463,4.8682,4.8682,4800.0],["1997-07-21",4.8682,4.9573,4.8088,4.8088,20700.0],["1997-07-22",4.8088,4.9276,4.7198,4.7495,69750.0],["1997-07-23",4.7495,4.8682,4.7495,4.8385,28500.0],["1997-07-24",4.8682,4.8682,4.7792,4.7792,2250.0],["1997-07-25",4.8682,4.8682,4.7792,4.8682,20550.0],["1997-07-28",4.7792,4.8682,4.7792,4.7792,35400.0],["1997-07-29",4.7792,4.8682,4.7792,4.8682,15300.0],["1997-07-30",4.7792,4.8237,4.7792,4.7792,3150.0],["1997-07-31",4.7792,4.8237,4.7792,4.8088,42900.0],["1997-08-01",4.8682,4.8682,4.7198,4.7495,30600.0],["1997-08-04",4.7495,4.8682,4.7495,4.7495,7500.0],["1997-08-05",4.7495,4.8682,4.7495,4.7495,13050.0],["1997-08-06",4.7495,4.9276,4.7495,4.7495,13650.0],["1997-08-07",4.7495,4.8682,4.7198,4.7495,10350.0],["1997-08-08",4.7495,4.8682,4.7198,4.7198,34350.0],["1997-08-11",4.7198,4.8088,4.7198,4.7495,17100.0],["1997-08-12",4.7495,4.8088,4.7495,4.7495,25200.0],["1997-08-13",4.7495,4.8088,4.7495,4.8088,21000.0],["1997-08-14",4.7495,4.7792,4.7495,4.7792,17700.0],["1997-08-15",4.7792,4.8088,4.7792,4.794,12000.0],["1997-08-18",4.794,4.8088,4.794,4.8088,99000.0],["1997-08-19",4.7792,4.8385,4.7792,4.7792,19350.0],["1997-08-20",4.7792,4.8385,4.7495,4.7495,15450.0],["1997-08-21",4.7792,4.8385,4.7792,4.7792,6900.0],["1997-08-22",4.7792,4.7792,4.7792,4.7792,4950.0],["1997-08-25",4.794,4.8088,4.7792,4.7792,14850.0],["1997-08-26",4.8385,4.8385,4.7792,4.794,28350.0],["1997-08-27",4.8265,4.8868,4.8265,4.8868,28800.0],["1997-08-28",4.8265,4.8868,4.8265,4.8868,29400.0],["1997-08-29",4.8566,4.9471,4.8566,4.8868,16350.0],["1997-09-02",4.8868,4.9471,4.8868,4.9471,11100.0],["1997-09-03",4.917,5.0074,4.917,5.0074,45600.0],["1997-09-04",5.0074,5.0074,4.917,4.917,30450.0],["1997-09-05",4.917,5.0075,4.917,4.9471,40950.0],["1997-09-08",4.9471,5.0376,4.9471,4.9471,10050.0],["1997-09-09",5.0376,5.0376,4.9471,4.9471,84300.0],["1997-09-10",5.0376,5.0376,4.9471,4.9773,13950.0],["1997-09-11",4.9924,5.0074,4.917,5.0074,16200.0],["1997-09-12",5.0225,5.0225,4.917,5.0225,6750.0],["1997-09-15",4.9471,4.9773,4.917,4.917,19950.0],["1997-09-16",5.0376,5.0376,4.917,4.917,41400.0],["1997-09-17",4.917,5.0376,4.917,4.9471,21000.0],["1997-09-18",4.932,5.0376,4.932,4.9471,15450.0],["1997-09-19",4.9471,5.0074,4.932,4.932,15450.0],["1997-09-22",4.9471,4.9773,4.932,4.9471,60300.0],["1997-09-23",4.932,4.9924,4.932,4.9924,30450.0],["1997-09-24",4.932,4.9924,4.932,4.932,59550.0],["1997-09-25",4.932,4.9924,4.932,4.932,9600.0],["1997-09-26",4.932,4.9471,4.932,4.932,7500.0],["1997-09-29",4.932,5.0075,4.917,4.9471,33900.0],["1997-09-30",4.9622,4.9622,4.917,4.932,34500.0],["1997-10-01",4.917,4.9622,4.917,4.917,4950.0],["1997-10-02",4.917,4.9622,4.917,4.932,54900.0],["1997-10-03",4.917,4.9547,4.917,4.932,35100.0],["1997-10-06",4.917,4.9471,4.917,4.917,7050.0],["1997-10-07",4.917,4.9773,4.917,4.917,78000.0],["1997-10-08",4.917,4.917,4.8868,4.917,28050.0],["1997-10-09",4.8868,4.9471,4.8566,4.8566,46200.0],["1997-10-10",4.9471,4.9471,4.8566,4.9471,20550.0],["1997-10-13",4.8566,4.917,4.8566,4.8868,45750.0],["1997-10-14",4.8566,4.917,4.8265,4.8566,42900.0],["1997-10-15",4.8265,4.8868,4.8265,4.8566,20100.0],["1997-10-16",4.8566,4.917,4.8415,4.8415,10800.0],["1997-10-17",4.8415,4.917,4.8265,4.8868,13050.0],["1997-10-20",4.8265,4.8566,4.8265,4.8265,8550.0],["1997-10-21",4.8265,4.8868,4.7963,4.8566,41550.0],["1997-10-22",4.8868,4.917,4.8566,4.8566,36300.0],["1997-10-23",4.8265,4.917,4.7661,4.7661,41850.0],["1997-10-24",4.7661,4.8868,4.7661,4.8868,7950.0],["1997-10-27",4.7963,4.8566,4.736,4.736,47100.0],["1997-10-28",4.8265,4.8265,4.736,4.8265,58200.0],["1997-10-29",4.736,4.8868,4.736,4.7963,50550.0],["1997-10-30",4.7963,4.8566,4.7661,4.8566,16650.0],["1997-10-31",4.8566,4.8566,4.7661,4.8566,45150.0],["1997-11-03",4.7963,4.8566,4.7963,4.8566,26100.0],["1997-11-04",4.7963,4.8717,4.7963,4.7963,19500.0],["1997-11-05",4.8717,4.8868,4.7963,4.8265,5700.0],["1997-11-06",4.7963,4.8868,4.7963,4.8868,16200.0],["1997-11-07",4.7963,4.8265,4.7963,4.7963,12600.0],["1997-11-10",4.7963,4.8868,4.7963,4.8566,15150.0],["1997-11-11",4.7963,4.8868,4.7963,4.7963,20550.0],["1997-11-12",4.8868,4.8868,4.7963,4.8868,10500.0],["1997-11-13",4.7963,4.8868,4.7661,4.8415,24750.0],["1997-11-14",4.8566,4.8868,4.8265,4.8868,12000.0],["1997-11-17",4.8265,4.8868,4.8265,4.8868,37650.0],["1997-11-18",4.917,4.917,4.8265,4.8265,43800.0],["1997-11-19",4.8868,4.8868,4.8265,4.8265,25200.0],["1997-11-20",4.8868,4.917,4.8265,4.8265,78450.0],["1997-11-21",4.917,4.917,4.8265,4.8265,7350.0],["1997-11-24",4.8265,4.9019,4.7963,4.8868,73950.0],["1997-11-25",4.8265,4.8868,4.7963,4.7963,44550.0],["1997-11-26",4.9366,4.9366,4.8753,4.9366,21000.0],["1997-11-28",4.9979,4.9979,4.9059,4.9979,2250.0],["1997-12-01",4.9979,4.9979,4.8753,4.9979,32250.0],["1997-12-02",5.0286,5.0286,4.9213,4.9826,18150.0],["1997-12-03",5.0286,5.0286,4.9059,4.9826,71850.0],["1997-12-04",4.9519,5.0286,4.9519,5.0133,29700.0],["1997-12-05",4.9366,5.0286,4.8753,5.0286,37350.0],["1997-12-08",4.9059,5.0286,4.9059,5.0286,17100.0],["1997-12-09",4.9366,5.0286,4.9059,4.9979,43650.0],["1997-12-10",4.9366,4.9979,4.9366,4.9673,18750.0],["1997-12-11",4.9366,4.9673,4.8753,4.8753,11850.0],["1997-12-12",4.9366,4.9366,4.8446,4.9059,20100.0],["1997-12-15",4.8446,4.9519,4.8446,4.9059,42900.0],["1997-12-16",4.9366,4.9366,4.8753,4.9366,33300.0],["1997-12-17",4.9059,4.9979,4.8753,4.9979,44100.0],["1997-12-18",4.9979,4.9979,4.9059,4.9059,18150.0],["1997-12-19",4.9826,4.9979,4.8753,4.9059,56100.0],["1997-12-22",4.9059,4.9979,4.9059,4.9979,40350.0],["1997-12-23",4.9366,5.0899,4.9059,5.0593,48300.0],["1997-12-24",5.0899,5.0899,5.0286,5.0593,13950.0],["1997-12-26",5.0899,5.1206,5.0899,5.1206,3750.0],["1997-12-29",5.0593,5.3045,5.0593,5.2739,55050.0],["1997-12-30",5.2432,5.5805,5.2432,5.5805,80400.0],["1997-12-31",5.3965,5.8258,5.3965,5.6418,61200.0],["1998-01-02",5.5192,5.7032,5.4579,5.7032,42900.0],["1998-01-05",5.7032,5.7645,5.5192,5.7645,36300.0],["1998-01-06",5.6112,5.6418,5.4579,5.4579,60600.0],["1998-01-07",5.6418,5.6418,5.3352,5.3352,36600.0],["1998-01-08",5.3352,5.7032,5.3352,5.5498,40350.0],["1998-01-09",5.6418,5.6418,5.4425,5.4425,35550.0],["1998-01-12",5.3965,5.4885,5.3965,5.4885,14700.0],["1998-01-13",5.3965,5.4885,5.3659,5.3965,53100.0],["1998-01-14",5.3352,5.4272,5.3352,5.3659,31800.0],["1998-01-15",5.3659,5.4425,5.3659,5.3965,37350.0],["1998-01-16",5.5192,5.5192,5.3659,5.3659,19650.0],["1998-01-20",5.4272,5.4732,5.3659,5.4732,36300.0],["1998-01-21",5.3659,5.5192,5.3659,5.3659,28800.0],["1998-01-22",5.5192,5.5192,5.3659,5.4579,5700.0],["1998-01-23",5.5192,5.5192,5.3659,5.3659,10800.0],["1998-01-26",5.3659,5.4425,5.3659,5.3659,5250.0],["1998-01-27",5.3659,5.5192,5.3659,5.3965,52800.0],["1998-01-28",5.5192,5.5192,5.3659,5.5192,83100.0],["1998-01-29",5.3659,5.4579,5.3659,5.3659,29100.0],["1998-01-30",5.3659,5.4885,5.3659,5.3965,8700.0],["1998-02-02",5.3659,5.4885,5.3659,5.3659,31350.0],["1998-02-03",5.4272,5.4272,5.3659,5.4272,26550.0],["1998-02-04",5.4272,5.4885,5.3659,5.3965,16350.0],["1998-02-05",5.3659,5.4579,5.3352,5.4579,19650.0],["1998-02-06",5.4579,5.4579,5.3812,5.4272,7350.0],["1998-02-09",5.3659,5.5192,5.3659,5.5192,7350.0],["1998-02-10",5.3965,5.5192,5.3965,5.4272,11700.0],["1998-02-11",5.4272,5.5192,5.4272,5.4579,10650.0],["1998-02-12",5.5192,5.5192,5.4885,5.5192,7500.0],["1998-02-13",5.4272,5.5498,5.4272,5.5498,23850.0],["1998-02-17",5.5192,5.6418,5.4272,5.4425,14100.0],["1998-02-18",5.4272,5.4885,5.3965,5.3965,31050.0],["1998-02-19",5.3965,5.4272,5.3965,5.4119,9300.0],["1998-02-20",5.3965,5.5192,5.3659,5.3965,20550.0],["1998-02-23",5.3965,5.5192,5.3965,5.5192,10350.0],["1998-02-24",5.3965,5.5192,5.3965,5.5192,5400.0],["1998-02-25",5.4127,5.5993,5.4127,5.5993,13350.0],["1998-02-26",5.4749,5.5682,5.4749,5.4749,20400.0],["1998-02-27",5.5993,5.5993,5.4749,5.5682,9750.0],["1998-03-02",5.4438,5.5993,5.4127,5.5371,19050.0],["1998-03-03",5.4127,5.5993,5.4127,5.5993,29550.0],["1998-03-04",5.4127,5.506,5.4127,5.4749,8100.0],["1998-03-05",5.4127,5.5371,5.4127,5.4749,14550.0],["1998-03-06",5.5682,5.5838,5.4127,5.5682,21150.0],["1998-03-09",5.5682,5.5993,5.3816,5.5993,3000.0],["1998-03-10",5.4438,5.5993,5.4438,5.5993,17550.0],["1998-03-11",5.5993,5.5993,5.4749,5.4749,29550.0],["1998-03-12",5.6304,5.6304,5.4749,5.5371,15600.0],["1998-03-13",5.6615,5.6926,5.4749,5.5371,60300.0],["1998-03-16",5.6926,5.7237,5.5993,5.6926,21000.0],["1998-03-17",5.7237,5.7549,5.5993,5.5993,14700.0],["1998-03-18",5.6771,5.7237,5.5993,5.6615,49200.0],["1998-03-19",5.6615,5.6615,5.5993,5.6149,19350.0],["1998-03-20",5.7237,5.7237,5.4749,5.5371,26400.0],["1998-03-23",5.506,5.6615,5.4749,5.506,60000.0],["1998-03-24",5.4749,5.506,5.4127,5.4593,49650.0],["1998-03-25",5.4127,5.4749,5.4127,5.4438,16500.0],["1998-03-26",5.4127,5.4127,5.4127,5.4127,30000.0],["1998-03-27",5.5371,5.5371,5.4127,5.4127,6900.0],["1998-03-30",5.4127,5.5371,5.3816,5.4127,21450.0],["1998-03-31",5.4127,5.4749,5.4127,5.4127,22800.0],["1998-04-01",5.4127,5.4749,5.3816,5.4749,22800.0],["1998-04-02",5.4127,5.5371,5.4127,5.4127,13200.0],["1998-04-03",5.5993,5.5993,5.4438,5.4749,30150.0],["1998-04-06",5.4749,5.4749,5.4749,5.4749,10650.0],["1998-04-07",5.4749,5.506,5.4438,5.4438,30000.0],["1998-04-08",5.4438,5.5371,5.4127,5.4127,23700.0],["1998-04-09",5.3505,5.4127,5.1949,5.1949,21900.0],["1998-04-13",5.4127,5.4127,5.226,5.2882,25800.0],["1998-04-14",5.4127,5.4127,5.2882,5.2882,21000.0],["1998-04-15",5.2882,5.2882,5.226,5.226,28500.0],["1998-04-16",5.226,5.2882,5.226,5.226,13800.0],["1998-04-17",5.226,5.3505,5.226,5.226,27450.0],["1998-04-20",5.226,5.3505,5.226,5.3349,40950.0],["1998-04-21",5.3349,5.3505,5.3193,5.3505,27450.0],["1998-04-22",5.3582,5.4749,5.3505,5.4438,28350.0],["1998-04-23",5.5371,5.5371,5.3505,5.3505,21900.0],["1998-04-24",5.5371,5.5371,5.3505,5.3971,17700.0],["1998-04-27",5.506,5.506,5.226,5.2727,30900.0],["1998-04-28",5.3193,5.3505,5.226,5.226,24300.0],["1998-04-29",5.226,5.4282,5.226,5.2571,27900.0],["1998-04-30",5.2571,5.5215,5.2571,5.3816,20250.0],["1998-05-01",5.3816,5.4749,5.3816,5.3816,27150.0],["1998-05-04",5.3816,5.4127,5.3816,5.4127,49650.0],["1998-05-05",5.3816,5.4749,5.3505,5.4127,43350.0],["1998-05-06",5.3505,5.4127,5.2105,5.2105,53700.0],["1998-05-07",5.2105,5.2727,5.1638,5.2416,40350.0],["1998-05-08",5.2571,5.2882,5.1327,5.2882,28200.0],["1998-05-11",5.1949,5.3816,5.1949,5.3505,13200.0],["1998-05-12",5.4127,5.4127,5.2571,5.2882,31200.0],["1998-05-13",5.3505,5.3505,5.226,5.226,26550.0],["1998-05-14",5.3505,5.3971,5.226,5.2571,36450.0],["1998-05-15",5.4127,5.4127,5.2571,5.4127,14850.0],["1998-05-18",5.2571,5.2882,5.226,5.226,4950.0],["1998-05-19",5.2571,5.3505,5.226,5.2571,34050.0],["1998-05-20",5.226,5.3194,5.226,5.2882,12900.0],["1998-05-21",5.3193,5.4127,5.226,5.3505,35550.0],["1998-05-22",5.3194,5.3505,5.3194,5.3194,36300.0],["1998-05-26",5.3193,5.4127,5.3193,5.3816,32100.0],["1998-05-27",5.3349,5.3505,5.2882,5.3505,38550.0],["1998-05-28",5.3055,5.495,5.3055,5.4634,27000.0],["1998-05-29",5.3371,5.495,5.3371,5.3686,4950.0],["1998-06-01",5.3686,5.4318,5.3371,5.3686,10050.0],["1998-06-02",5.4002,5.4318,5.3686,5.3686,58050.0],["1998-06-03",5.3686,5.3686,5.3371,5.3371,28350.0],["1998-06-04",5.4318,5.4318,5.3371,5.3686,24450.0],["1998-06-05",5.4002,5.4002,5.3371,5.3844,61500.0],["1998-06-08",5.3371,5.4002,5.3371,5.3844,63900.0],["1998-06-09",5.3686,5.4318,5.3686,5.3686,92550.0],["1998-06-10",5.4318,5.4318,5.3686,5.3686,82050.0],["1998-06-11",5.4002,5.4318,5.3686,5.416,51750.0],["1998-06-12",5.495,5.495,5.4002,5.495,3600.0],["1998-06-15",5.4634,5.495,5.3055,5.3055,9900.0],["1998-06-16",5.495,5.495,5.3055,5.4318,27000.0],["1998-06-17",5.4318,5.4634,5.3844,5.3844,13200.0],["1998-06-18",5.495,5.7634,5.4634,5.7634,85650.0],["1998-06-19",5.5266,5.7792,5.495,5.6529,7350.0],["1998-06-22",5.5581,5.716,5.5581,5.5581,15000.0],["1998-06-23",5.6213,5.7476,5.6213,5.716,8700.0],["1998-06-24",5.7476,5.7476,5.716,5.716,51600.0],["1998-06-25",5.7476,5.7476,5.6845,5.716,22350.0],["1998-06-26",5.6213,5.8108,5.6213,5.716,10950.0],["1998-06-29",5.6529,5.8108,5.6529,5.7792,19350.0],["1998-06-30",5.716,5.8108,5.716,5.7792,64950.0],["1998-07-01",5.7476,5.9055,5.7476,5.8108,82800.0],["1998-07-02",5.7792,5.9055,5.7476,5.7792,33900.0],["1998-07-06",5.7476,5.9371,5.7476,5.8581,14400.0],["1998-07-07",5.8108,5.8739,5.7476,5.7476,30150.0],["1998-07-08",5.8108,5.8108,5.7476,5.8108,12300.0],["1998-07-09",5.8108,5.8424,5.6844,5.8108,24300.0],["1998-07-10",5.6844,5.8423,5.6213,5.7476,31350.0],["1998-07-13",5.8108,5.8423,5.7476,5.8423,24750.0],["1998-07-14",5.7476,5.8739,5.7476,5.8108,25800.0],["1998-07-15",5.8108,5.8739,5.7476,5.7634,43650.0],["1998-07-16",5.7476,5.8739,5.7476,5.8739,8250.0],["1998-07-17",5.8739,5.8739,5.7792,5.7792,6300.0],["1998-07-20",5.7476,5.8739,5.7476,5.8108,18900.0],["1998-07-21",5.6844,5.8108,5.6844,5.6844,20250.0],["1998-07-22",5.7318,5.8108,5.716,5.7476,39150.0],["1998-07-23",5.716,5.7792,5.6844,5.7318,25650.0],["1998-07-24",5.6844,5.7792,5.6844,5.7476,30150.0],["1998-07-27",5.6844,5.7476,5.6213,5.6213,17700.0],["1998-07-28",5.6844,5.6844,5.6213,5.6844,20100.0],["1998-07-29",5.6213,5.716,5.6213,5.716,16950.0],["1998-07-30",5.6213,5.7476,5.6213,5.6213,8700.0],["1998-07-31",5.6687,5.7476,5.6213,5.6213,50850.0],["1998-08-03",5.6844,5.7476,5.6213,5.7476,25650.0],["1998-08-04",5.7476,5.7792,5.6529,5.6687,70650.0],["1998-08-05",5.6529,5.716,5.6213,5.6844,13200.0],["1998-08-06",5.6844,5.7476,5.6844,5.7397,3300.0],["1998-08-07",5.7476,5.795,5.6529,5.6844,6600.0],["1998-08-10",5.6213,5.8108,5.6213,5.6844,5100.0],["1998-08-11",5.7476,5.7476,5.6213,5.6844,18000.0],["1998-08-12",5.6844,5.7792,5.6844,5.7634,30750.0],["1998-08-13",5.716,5.7792,5.6844,5.7792,48450.0],["1998-08-14",5.716,5.7792,5.716,5.7634,4650.0],["1998-08-17",5.716,5.7792,5.716,5.716,30450.0],["1998-08-18",5.7476,5.8108,5.7476,5.8108,48750.0],["1998-08-19",5.8108,5.8739,5.7792,5.8739,41700.0],["1998-08-20",5.7476,5.8424,5.7476,5.8108,24300.0],["1998-08-21",5.8423,5.8423,5.7476,5.7476,10500.0],["1998-08-24",5.7792,5.8424,5.7476,5.8108,96600.0],["1998-08-25",5.7476,5.8108,5.7476,5.7792,10950.0],["1998-08-26",5.8108,5.8108,5.7476,5.7792,31500.0],["1998-08-27",5.7792,5.8108,5.7792,5.8108,37650.0],["1998-08-28",5.8941,5.8941,5.83,5.8941,18000.0],["1998-08-31",5.83,5.8941,5.83,5.8941,17250.0],["1998-09-01",5.8941,5.8941,5.798,5.814,11700.0],["1998-09-02",5.846,5.8941,5.798,5.862,205650.0],["1998-09-03",5.862,5.8941,5.814,5.8941,376200.0],["1998-09-04",5.862,5.8941,5.83,5.8941,18750.0],["1998-09-08",5.9581,5.9581,5.878,5.9261,46200.0],["1998-09-09",5.8941,5.9581,5.862,5.862,65400.0],["1998-09-10",5.9581,5.9581,5.83,5.8941,30300.0],["1998-09-11",5.862,5.9581,5.862,5.9581,39600.0],["1998-09-14",5.9581,5.9581,5.862,5.9261,6600.0],["1998-09-15",5.9902,5.9902,5.8941,5.9581,35850.0],["1998-09-16",5.9581,5.9581,5.862,5.878,29100.0],["1998-09-17",5.862,5.9581,5.862,5.9581,6000.0],["1998-09-18",5.9902,5.9902,5.8941,5.9581,41400.0],["1998-09-21",5.862,5.9581,5.862,5.9261,27600.0],["1998-09-22",5.862,6.0222,5.862,6.0062,65700.0],["1998-09-23",5.9261,6.0863,5.9261,5.9902,103650.0],["1998-09-24",5.9902,6.0622,5.9902,6.0222,14550.0],["1998-09-25",6.0542,6.0542,5.846,5.846,3900.0],["1998-09-28",5.9261,6.0222,5.8941,5.8941,20250.0],["1998-09-29",5.9261,6.0222,5.8941,6.0222,21000.0],["1998-09-30",5.8941,6.0222,5.8941,5.8941,37200.0],["1998-10-01",5.8941,6.0382,5.8941,6.0382,28650.0],["1998-10-02",6.0382,6.0863,5.878,5.878,25800.0],["1998-10-05",6.0863,6.0863,6.0222,6.0222,4200.0],["1998-10-06",6.0542,6.0863,5.9902,6.0222,38100.0],["1998-10-07",5.9581,6.0863,5.9581,6.0062,19200.0],["1998-10-08",5.9902,6.0222,5.8941,5.9261,80850.0],["1998-10-09",5.8941,5.9261,5.7659,5.862,118950.0],["1998-10-12",5.7659,5.9581,5.7659,5.798,31050.0],["1998-10-13",5.798,5.9902,5.798,5.9101,21000.0],["1998-10-14",5.9261,5.9902,5.862,5.9581,5400.0],["1998-10-15",5.9581,5.9581,5.862,5.862,7500.0],["1998-10-16",5.9581,5.9581,5.862,5.9581,9150.0],["1998-10-19",5.8941,5.9581,5.862,5.9261,13950.0],["1998-10-20",5.8941,5.9581,5.83,5.8941,38700.0],["1998-10-21",5.9101,5.9101,5.83,5.862,18600.0],["1998-10-22",5.8941,5.9902,5.8941,5.8941,21600.0],["1998-10-23",5.8941,5.9902,5.862,5.9902,141600.0],["1998-10-26",5.83,5.9101,5.83,5.878,7350.0],["1998-10-27",5.83,5.9581,5.83,5.9261,41850.0],["1998-10-28",5.9261,5.9261,5.862,5.862,10050.0],["1998-10-29",5.8941,5.8941,5.83,5.862,4500.0],["1998-10-30",5.83,5.9261,5.83,5.9261,14400.0],["1998-11-02",5.8941,5.9581,5.8941,5.8941,21150.0],["1998-11-03",5.9581,5.9741,5.9261,5.9741,56250.0],["1998-11-04",5.9902,5.9902,5.9581,5.9902,8400.0],["1998-11-05",5.9581,5.9902,5.9581,5.9821,12750.0],["1998-11-06",5.9902,5.9902,5.9741,5.9902,5850.0],["1998-11-09",5.9902,5.9902,5.9581,5.9581,4350.0],["1998-11-10",5.9581,6.0222,5.8941,5.8941,14850.0],["1998-11-11",5.8941,5.9581,5.8941,5.9261,4800.0],["1998-11-12",5.9581,5.9581,5.8941,5.9581,76800.0],["1998-11-13",5.83,5.9261,5.83,5.862,6900.0],["1998-11-16",5.83,5.862,5.7019,5.7019,12450.0],["1998-11-17",5.7019,5.83,5.7019,5.7339,31650.0],["1998-11-18",5.8941,5.9101,5.7339,5.798,5100.0],["1998-11-19",5.798,5.814,5.798,5.814,5550.0],["1998-11-20",5.83,5.8941,5.83,5.83,10800.0],["1998-11-23",5.83,5.9261,5.83,5.8941,20550.0],["1998-11-24",5.83,5.9581,5.7819,5.9101,21600.0],["1998-11-25",5.862,5.9421,5.862,5.878,24900.0],["1998-11-27",5.9788,5.9788,5.8813,5.8813,7050.0],["1998-11-30",6.0113,6.0113,5.8813,6.0113,7350.0],["1998-12-01",5.9463,6.0113,5.8813,6.0113,10050.0],["1998-12-02",6.0438,6.0438,5.9625,5.9788,8550.0],["1998-12-03",6.0113,6.0113,5.9138,5.9138,6900.0],["1998-12-04",5.9138,6.0113,5.9138,5.9138,7800.0],["1998-12-07",5.9138,6.0438,5.9138,6.0438,27900.0],["1998-12-08",6.0438,6.0438,5.9788,5.9788,47550.0],["1998-12-09",6.0113,6.0113,5.8813,5.9138,13500.0],["1998-12-10",6.0762,6.0762,5.8813,5.9625,33450.0],["1998-12-11",5.8813,6.0113,5.8813,5.9788,25350.0],["1998-12-14",5.995,6.0275,5.9382,6.0275,2550.0],["1998-12-15",6.0113,6.0438,5.9463,6.0113,15750.0],["1998-12-16",6.0438,6.0438,5.9463,6.0438,22050.0],["1998-12-17",6.0438,6.0438,5.9463,6.0438,6300.0],["1998-12-18",5.9463,6.0438,5.9463,6.0438,17700.0],["1998-12-21",6.0438,6.0438,5.93,6.0275,4650.0],["1998-12-22",5.9788,5.9788,5.8488,5.9463,17550.0],["1998-12-23",5.8813,5.9138,5.8813,5.8975,4800.0],["1998-12-24",5.8813,5.9463,5.8813,5.8813,3600.0],["1998-12-28",5.8813,6.0113,5.8813,5.9788,35700.0],["1998-12-29",5.9788,5.9788,5.9138,5.9138,17700.0],["1998-12-30",5.9788,5.9788,5.9138,5.9788,2850.0],["1998-12-31",5.9138,6.0113,5.9138,5.9138,36450.0],["1999-01-04",6.0113,6.0113,5.9138,6.0113,65400.0],["1999-01-05",5.9138,6.0113,5.9138,6.0113,28950.0],["1999-01-06",5.93,6.0113,5.93,5.995,10800.0],["1999-01-07",5.93,6.0113,5.9138,5.995,8400.0],["1999-01-08",5.995,6.0275,5.9138,6.0113,41100.0],["1999-01-11",5.9463,6.0113,5.9138,6.0113,26400.0],["1999-01-12",5.8813,6.0438,5.8163,5.9625,81300.0],["1999-01-13",5.8163,6.0113,5.8163,5.8488,41250.0],["1999-01-14",5.8488,6.0438,5.8488,5.9788,29850.0],["1999-01-15",5.9463,6.0438,5.9138,6.0438,5550.0],["1999-01-19",5.9463,6.0438,5.8488,5.8488,16050.0],["1999-01-20",5.8813,6.0113,5.8488,5.8488,39450.0],["1999-01-21",5.865,5.9463,5.8488,5.8813,2700.0],["1999-01-22",5.8488,5.9463,5.8488,5.9463,34800.0],["1999-01-25",5.8488,5.9788,5.7838,5.8325,32400.0],["1999-01-26",5.8325,5.9138,5.7513,5.7513,113550.0],["1999-01-27",5.7513,5.7676,5.5889,5.5889,17700.0],["1999-01-28",5.5889,5.7188,5.5239,5.5889,71100.0],["1999-01-29",5.4589,5.6213,5.4589,5.5239,19800.0],["1999-02-01",5.4914,5.7188,5.4914,5.5889,42450.0],["1999-02-02",5.6863,5.6863,5.4914,5.4914,36750.0],["1999-02-03",5.6376,5.6376,5.5076,5.6213,27450.0],["1999-02-04",5.5564,5.6863,5.5564,5.6538,28800.0],["1999-02-05",5.5888,5.6213,5.5564,5.6213,21150.0],["1999-02-08",5.5726,5.5888,5.5726,5.5726,12300.0],["1999-02-09",5.5726,5.6863,5.5239,5.5401,19050.0],["1999-02-10",5.5239,5.6213,5.4589,5.4589,6300.0],["1999-02-11",5.4914,5.6538,5.4264,5.5076,8550.0],["1999-02-12",5.5888,5.5888,5.1664,5.3289,129450.0],["1999-02-16",5.2964,5.3614,5.2639,5.2639,19800.0],["1999-02-17",5.1664,5.3289,5.069,5.1177,31350.0],["1999-02-18",5.1339,5.1664,5.069,5.1502,27750.0],["1999-02-19",5.1339,5.1502,4.2566,4.4841,51150.0],["1999-02-22",4.874,5.2639,4.679,5.1339,34650.0],["1999-02-23",5.2639,5.2639,5.1339,5.2314,21600.0],["1999-02-24",5.2639,5.2639,5.1664,5.2477,15750.0],["1999-02-25",5.317,5.317,5.251,5.317,12000.0],["1999-02-26",5.2179,5.317,5.2179,5.317,21000.0],["1999-03-01",5.2179,5.284,4.9537,5.0528,27000.0],["1999-03-02",5.0528,5.317,5.0528,5.2179,17400.0],["1999-03-03",5.2179,5.284,5.1684,5.251,10200.0],["1999-03-04",5.2179,5.317,5.2179,5.251,17250.0],["1999-03-05",5.317,5.317,5.251,5.317,22350.0],["1999-03-08",5.317,5.35,5.251,5.317,27150.0],["1999-03-09",5.35,5.35,5.251,5.317,42300.0],["1999-03-10",5.284,5.317,5.1519,5.284,17100.0],["1999-03-11",5.251,5.35,5.251,5.35,17700.0],["1999-03-12",5.2179,5.35,5.2179,5.317,12450.0],["1999-03-15",5.317,5.317,5.251,5.284,9900.0],["1999-03-16",5.317,5.4161,5.251,5.35,18150.0],["1999-03-17",5.251,5.35,5.251,5.251,8250.0],["1999-03-18",5.284,5.35,5.2179,5.317,20550.0],["1999-03-19",5.1849,5.1849,5.1189,5.1519,41850.0],["1999-03-22",5.1849,5.1849,5.0198,5.0198,11550.0],["1999-03-23",5.0858,5.0858,4.6565,4.9868,78600.0],["1999-03-24",4.8547,4.9537,4.8547,4.8877,32850.0],["1999-03-25",5.0198,5.0198,4.8877,5.0198,54000.0],["1999-03-26",5.0858,5.284,5.0198,5.284,25200.0],["1999-03-29",5.317,5.3831,5.3005,5.3831,5100.0],["1999-03-30",5.35,5.3831,5.284,5.3335,30000.0],["1999-03-31",5.3831,5.3831,5.0858,5.1519,45000.0],["1999-04-01",5.1849,5.2179,5.0528,5.0528,12000.0],["1999-04-05",5.0858,5.2179,5.0858,5.1849,19800.0],["1999-04-06",5.1849,5.251,5.1849,5.2345,29100.0],["1999-04-07",5.1849,5.2675,5.1849,5.1849,17400.0],["1999-04-08",5.2675,5.2675,5.1519,5.2675,24150.0],["1999-04-09",5.284,5.3005,5.2179,5.3005,18750.0],["1999-04-12",5.1849,5.317,5.1849,5.317,27450.0],["1999-04-13",5.251,5.3335,5.2179,5.2179,46800.0],["1999-04-14",5.2675,5.284,5.2179,5.251,53550.0],["1999-04-15",5.2179,5.35,5.2179,5.2179,15150.0],["1999-04-16",5.2179,5.284,5.1519,5.1849,26400.0],["1999-04-19",5.2675,5.2675,5.1519,5.1519,36000.0],["1999-04-20",5.1849,5.2345,5.1189,5.2345,12300.0],["1999-04-21",5.251,5.251,5.1354,5.1684,13050.0],["1999-04-22",5.1519,5.251,5.1189,5.1849,6150.0],["1999-04-23",5.1189,5.251,5.0033,5.0858,21900.0],["1999-04-26",5.1189,5.1189,5.0198,5.0693,40800.0],["1999-04-27",5.0198,5.1189,5.0198,5.0528,19350.0],["1999-04-28",5.0198,5.1519,5.0198,5.1189,22800.0],["1999-04-29",5.1189,5.1189,5.0198,5.1189,8850.0],["1999-04-30",5.0858,5.0858,4.8877,4.9207,65700.0],["1999-05-03",4.9537,5.0528,4.9207,4.9868,49200.0],["1999-05-04",5.0198,5.0528,4.9207,5.0198,31500.0],["1999-05-05",5.0198,5.0528,4.9537,4.9868,38850.0],["1999-05-06",5.0528,5.0858,4.9868,5.0033,27750.0],["1999-05-07",5.0528,5.0528,4.9868,5.0363,30750.0],["1999-05-10",4.9868,5.0528,4.9868,5.0198,31050.0],["1999-05-11",4.9868,5.0528,4.9868,5.0363,29700.0],["1999-05-12",5.0528,5.1189,5.0198,5.0198,57600.0],["1999-05-13",5.0198,5.1189,5.0033,5.1189,73800.0],["1999-05-14",5.0198,5.1189,4.9868,4.9868,38700.0],["1999-05-17",5.1189,5.1519,5.0198,5.1519,64650.0],["1999-05-18",5.1189,5.2345,5.1189,5.2179,41850.0],["1999-05-19",5.1189,5.4161,5.1189,5.3831,181200.0],["1999-05-20",5.251,5.5152,5.251,5.5152,328350.0],["1999-05-21",5.5482,6.0105,5.4161,6.0105,123750.0],["1999-05-24",5.7794,6.3078,5.5482,6.1757,63300.0],["1999-05-25",5.9775,6.0436,5.9115,6.0105,77550.0],["1999-05-26",6.0105,6.1757,5.9775,6.0766,40050.0],["1999-05-27",6.0297,6.0967,5.7952,5.8287,27150.0],["1999-05-28",5.7617,5.8957,5.6277,5.6947,38400.0],["1999-06-01",5.5607,5.6277,5.4602,5.5607,15750.0],["1999-06-02",5.4602,5.5272,5.3932,5.4267,17700.0],["1999-06-03",5.4267,5.5607,5.4267,5.4602,11100.0],["1999-06-04",5.4267,5.5607,5.4267,5.5272,6600.0],["1999-06-07",5.5272,5.5272,5.4602,5.5272,9150.0],["1999-06-08",5.5607,5.5607,5.41,5.4602,21450.0],["1999-06-09",5.5607,5.5607,5.3932,5.4937,21000.0],["1999-06-10",5.5607,5.5942,5.3765,5.5607,7800.0],["1999-06-11",5.4267,5.5607,5.4267,5.544,123450.0],["1999-06-14",5.5607,5.5607,5.4937,5.4937,22800.0],["1999-06-15",5.5607,5.5607,5.4267,5.5272,60150.0],["1999-06-16",5.5607,5.5942,5.5272,5.5607,79350.0],["1999-06-17",5.4937,5.5607,5.4937,5.5607,31650.0],["1999-06-18",5.544,5.5775,5.4937,5.5272,39450.0],["1999-06-21",5.4937,5.5607,5.4937,5.5607,17250.0],["1999-06-22",5.4435,5.5607,5.4267,5.4267,23850.0],["1999-06-23",5.4937,5.5607,5.4602,5.5607,21600.0],["1999-06-24",5.4602,5.544,5.4602,5.5105,13050.0],["1999-06-25",5.5607,5.5607,5.4937,5.5607,4200.0],["1999-06-28",5.5105,5.5607,5.4602,5.477,19350.0],["1999-06-29",5.477,5.5607,5.477,5.5607,38850.0],["1999-06-30",5.544,5.5607,5.4602,5.4937,39600.0],["1999-07-01",5.4937,5.5607,5.4937,5.5607,53100.0],["1999-07-02",5.5105,5.6445,5.5105,5.6277,103500.0],["1999-07-06",5.6947,5.9627,5.5607,5.9292,26100.0],["1999-07-07",5.8957,6.0632,5.7952,5.812,30450.0],["1999-07-08",5.9627,5.9627,5.7952,5.8622,15900.0],["1999-07-09",5.9292,5.9292,5.7617,5.7617,187650.0],["1999-07-12",5.9125,5.9125,5.6947,5.7952,33600.0],["1999-07-13",5.7617,5.8957,5.7617,5.8957,122100.0],["1999-07-14",5.7617,6.013,5.7617,5.8957,214800.0],["1999-07-15",6.0297,6.1637,5.7952,5.9962,91800.0],["1999-07-16",5.8622,5.9962,5.6612,5.8957,70650.0],["1999-07-19",5.8455,5.9627,5.8455,5.8957,48300.0],["1999-07-20",5.8622,5.9627,5.8622,5.8957,37950.0],["1999-07-21",5.8957,5.9292,5.8287,5.9125,32700.0],["1999-07-22",5.879,5.9292,5.8287,5.8287,130650.0],["1999-07-23",5.8622,5.8622,5.7282,5.812,15000.0],["1999-07-26",5.8957,5.8957,5.6612,5.7785,4350.0],["1999-07-27",5.6612,5.879,5.6612,5.6612,20850.0],["1999-07-28",5.879,5.8957,5.7617,5.879,177600.0],["1999-07-29",5.8957,5.8957,5.7952,5.879,71850.0],["1999-07-30",5.745,5.8957,5.5607,5.5607,171900.0],["1999-08-02",5.6277,5.7952,5.6277,5.7617,24450.0],["1999-08-03",5.6947,5.7785,5.6947,5.7785,37050.0],["1999-08-04",5.6947,5.812,5.6947,5.7785,9900.0],["1999-08-05",5.8287,5.8287,5.6277,5.7952,3900.0],["1999-08-06",5.6612,5.8455,5.6277,5.6445,15150.0],["1999-08-09",5.6445,5.8622,5.6445,5.8287,13200.0],["1999-08-10",5.7282,5.8622,5.7282,5.8622,15750.0],["1999-08-11",5.8622,5.8957,5.7282,5.8957,9000.0],["1999-08-12",5.8622,5.9292,5.7617,5.8287,21150.0],["1999-08-13",5.7617,5.879,5.7617,5.879,8250.0],["1999-08-16",5.879,5.879,5.7952,5.8455,5250.0],["1999-08-17",5.8455,5.8455,5.6277,5.7785,10350.0],["1999-08-18",5.6947,5.8455,5.6947,5.6947,118500.0],["1999-08-19",5.7952,5.7952,5.6947,5.7617,33750.0],["1999-08-20",5.8287,5.8957,5.678,5.678,22350.0],["1999-08-23",5.8287,5.8957,5.7282,5.8957,22200.0],["1999-08-24",5.7617,5.8287,5.6612,5.6612,22200.0],["1999-08-25",5.7617,5.8287,5.6445,5.6612,25650.0],["1999-08-26",5.6612,5.7617,5.6612,5.745,16350.0],["1999-08-27",5.745,5.745,5.6612,5.745,12300.0],["1999-08-30",5.7994,5.8164,5.7994,5.8164,25650.0],["1999-08-31",5.7994,5.8334,5.3742,5.3742,98850.0],["1999-09-01",5.5783,5.7314,5.5103,5.6463,21150.0],["1999-09-02",5.5443,5.6803,5.5443,5.6123,7800.0],["1999-09-03",5.6463,5.7143,5.6293,5.7143,26250.0],["1999-09-07",5.6123,5.7143,5.6123,5.6973,15900.0],["1999-09-08",5.6293,5.6803,5.5783,5.6463,10500.0],["1999-09-09",5.6293,5.6803,5.5443,5.6463,6900.0],["1999-09-10",5.6803,5.8504,5.6463,5.8504,12900.0],["1999-09-13",5.8504,5.8504,5.5103,5.6123,15900.0],["1999-09-14",5.6123,5.8504,5.5783,5.6803,28050.0],["1999-09-15",5.8504,6.0885,5.6463,5.9865,35850.0],["1999-09-16",6.0545,6.1225,5.8164,5.9184,43200.0],["1999-09-17",6.0205,6.0885,5.9354,5.9524,21150.0],["1999-09-20",5.9865,6.0885,5.9525,6.0885,122400.0],["1999-09-21",6.0885,6.1565,6.0545,6.1565,52800.0],["1999-09-22",6.1565,6.2246,6.0885,6.2246,45600.0],["1999-09-23",6.2246,6.2586,6.1905,6.2076,34500.0],["1999-09-24",6.1565,6.1905,6.0205,6.1735,25500.0],["1999-09-27",6.0205,6.1565,5.9865,6.1225,5700.0],["1999-09-28",5.9525,6.1225,5.9525,6.1225,55500.0],["1999-09-29",6.0205,6.0715,5.7484,5.9184,42900.0],["1999-09-30",5.8504,6.0885,5.4082,5.4082,64800.0],["1999-10-01",5.5443,5.9184,5.5443,5.8164,28950.0],["1999-10-04",5.8164,5.9524,5.8164,5.8504,26550.0],["1999-10-05",5.8504,5.9184,5.7824,5.7824,23550.0],["1999-10-06",5.8844,5.9184,5.8504,5.9184,12000.0],["1999-10-07",5.8674,5.9184,5.7824,5.8844,7650.0],["1999-10-08",5.7824,5.9524,5.7824,5.9524,15450.0],["1999-10-11",5.9524,5.9865,5.8504,5.9184,15150.0],["1999-10-12",5.9184,5.9184,5.7143,5.7143,30000.0],["1999-10-13",5.7739,5.8504,5.7314,5.8504,39300.0],["1999-10-14",5.7824,5.8504,5.7143,5.8504,17250.0],["1999-10-15",5.8164,5.8504,5.7824,5.8504,1800.0],["1999-10-18",5.7824,5.8504,5.7654,5.8334,8400.0],["1999-10-19",5.7824,5.7824,5.5783,5.5783,40650.0],["1999-10-20",5.7144,5.7654,5.6803,5.7484,8700.0],["1999-10-21",5.7144,5.7484,5.6463,5.6463,24900.0],["1999-10-22",5.7144,5.7144,5.6123,5.6463,9750.0],["1999-10-25",5.6803,5.6803,5.5783,5.6293,8850.0],["1999-10-26",5.6123,5.7144,5.5783,5.5783,21750.0],["1999-10-27",5.6463,5.7144,5.5783,5.6633,11850.0],["1999-10-28",5.6803,5.7144,5.5783,5.6463,16800.0],["1999-10-29",5.6803,5.7484,5.6293,5.6803,33000.0],["1999-11-01",5.6803,5.7143,5.6123,5.7143,20100.0],["1999-11-02",5.6123,5.7484,5.6123,5.7143,31350.0],["1999-11-03",5.7144,5.7484,5.6803,5.7484,7500.0],["1999-11-04",5.7484,5.7484,5.6973,5.6973,7500.0],["1999-11-05",5.7484,5.7824,5.7143,5.7143,24000.0],["1999-11-08",5.7144,5.7824,5.6123,5.7314,22350.0],["1999-11-09",5.6293,5.7144,5.6123,5.6123,19950.0],["1999-11-10",5.6803,5.6803,5.6123,5.6633,22800.0],["1999-11-11",5.6293,5.6803,5.5953,5.6123,10500.0],["1999-11-12",5.5953,5.6803,5.5783,5.5783,24150.0],["1999-11-15",5.5783,5.6803,5.5103,5.5443,25800.0],["1999-11-16",5.5103,5.6463,5.4082,5.5783,56850.0],["1999-11-17",5.5103,5.6463,5.3912,5.4933,33300.0],["1999-11-18",5.4082,5.5953,5.4082,5.5613,89700.0],["1999-11-19",5.5953,5.6123,5.4422,5.5443,15750.0],["1999-11-22",5.5443,5.5443,5.4422,5.5103,21600.0],["1999-11-23",5.4422,5.5783,5.4422,5.5103,35250.0],["1999-11-24",5.4422,5.5103,5.4422,5.4763,88200.0],["1999-11-26",5.5443,5.5443,5.4252,5.4763,9900.0],["1999-11-29",5.497,5.6007,5.1858,5.1858,63600.0],["1999-11-30",5.3933,5.3933,5.2204,5.3933,36000.0],["1999-12-01",5.497,5.6353,5.497,5.6353,88200.0],["1999-12-02",5.5661,5.6353,5.497,5.6353,36300.0],["1999-12-03",5.497,5.6353,5.497,5.5316,15600.0],["1999-12-06",5.618,5.6353,5.4279,5.4797,11850.0],["1999-12-07",5.4624,5.6007,5.4279,5.5834,21300.0],["1999-12-08",5.6007,5.6007,5.4624,5.4624,22500.0],["1999-12-09",5.4624,5.739,5.4624,5.7044,56550.0],["1999-12-10",5.8081,5.8254,5.6871,5.7044,20700.0],["1999-12-13",5.7044,5.8254,5.6699,5.7044,61350.0],["1999-12-14",5.6699,5.7736,5.6007,5.6699,78000.0],["1999-12-15",5.6007,5.739,5.497,5.6699,43950.0],["1999-12-16",5.5661,5.6007,5.3587,5.376,61650.0],["1999-12-17",5.497,5.5316,5.134,5.134,77850.0],["1999-12-20",5.1513,5.3587,5.0821,5.1167,46950.0],["1999-12-21",5.0821,5.255,5.013,5.2204,35850.0],["1999-12-22",5.1513,5.4451,5.1513,5.4451,42450.0],["1999-12-23",5.3241,5.5661,5.3241,5.5661,24900.0],["1999-12-27",5.5661,5.5661,5.3587,5.4279,26850.0],["1999-12-28",5.4624,5.4624,5.3414,5.3414,50850.0],["1999-12-29",5.3414,5.5316,5.3414,5.4624,24600.0],["1999-12-30",5.4624,5.6007,5.4624,5.497,13950.0],["1999-12-31",5.739,5.739,5.497,5.5661,34800.0],["2000-01-03",5.4624,5.6007,5.4279,5.4624,39000.0],["2000-01-04",5.4624,5.5316,5.0476,5.1513,45450.0],["2000-01-05",5.2896,5.4279,5.1513,5.4279,15750.0],["2000-01-06",5.2896,5.5316,5.255,5.5316,18150.0],["2000-01-07",5.255,5.7044,5.255,5.6007,30600.0],["2000-01-10",5.3933,5.6699,5.3933,5.497,61650.0],["2000-01-11",5.497,5.497,4.9093,5.3587,34500.0],["2000-01-12",5.255,5.5316,5.1513,5.1513,23100.0],["2000-01-13",5.1858,5.4624,5.1858,5.4624,14700.0],["2000-01-14",5.255,5.5316,5.255,5.5143,8250.0],["2000-01-18",5.4624,5.497,5.2896,5.497,22650.0],["2000-01-19",5.5316,5.5316,5.2896,5.376,78900.0],["2000-01-20",5.255,5.3933,5.255,5.3241,26850.0],["2000-01-21",5.2723,5.3241,5.1513,5.2377,59550.0],["2000-01-24",5.2204,5.3587,5.1858,5.1858,30450.0],["2000-01-25",5.1858,5.2896,5.1513,5.1858,42600.0],["2000-01-26",5.1858,5.2377,5.0476,5.1513,26700.0],["2000-01-27",5.1858,5.2896,5.0476,5.134,83400.0],["2000-01-28",5.1167,5.255,5.0476,5.1167,37800.0],["2000-01-31",5.255,5.255,5.013,5.013,75300.0],["2000-02-01",5.013,5.1858,4.9784,4.9784,51450.0],["2000-02-02",5.1167,5.255,5.013,5.013,23700.0],["2000-02-03",5.2204,5.255,5.1167,5.1686,26100.0],["2000-02-04",5.1167,5.255,5.1167,5.1167,36750.0],["2000-02-07",5.2031,5.2031,5.0821,5.1513,15600.0],["2000-02-08",5.1858,5.255,4.9784,5.013,38550.0],["2000-02-09",5.1513,5.1513,4.9784,4.9784,32100.0],["2000-02-10",5.1167,5.1513,4.7018,4.9093,114450.0],["2000-02-11",4.8401,4.9784,4.8401,4.8574,74700.0],["2000-02-14",4.9093,5.0648,4.8574,5.013,61200.0],["2000-02-15",5.013,5.1167,5.013,5.1167,60600.0],["2000-02-16",4.9784,5.1167,4.9784,5.1167,29550.0],["2000-02-17",5.0821,5.1167,4.9438,4.9784,16050.0],["2000-02-18",4.9438,4.9784,4.8747,4.8747,25950.0],["2000-02-22",4.9438,4.9784,4.8747,4.9784,55050.0],["2000-02-23",5.013,5.0476,4.9093,4.9784,38100.0],["2000-02-24",4.9093,5.0994,4.9093,4.9093,13350.0],["2000-02-25",4.9093,5.1858,4.9093,5.013,76200.0],["2000-02-28",5.2805,5.2805,4.9285,4.9637,67350.0],["2000-02-29",5.1749,5.1749,4.8581,4.8933,79950.0],["2000-03-01",5.1045,5.1045,4.8933,5.0869,17400.0],["2000-03-02",4.9989,5.1045,4.9285,4.9989,21000.0],["2000-03-03",5.0693,5.0693,4.8757,5.0165,26400.0],["2000-03-06",4.9285,5.1397,4.9285,5.0693,13650.0],["2000-03-07",5.1397,5.1397,4.7525,4.9461,33150.0],["2000-03-08",4.8581,5.0517,4.8581,4.9461,32700.0],["2000-03-09",5.0341,5.0693,4.7877,5.0517,51750.0],["2000-03-10",4.9549,5.2101,4.8581,4.8933,64650.0],["2000-03-13",4.8581,4.9109,4.7173,4.8229,33150.0],["2000-03-14",4.8229,4.9989,4.7877,4.8229,54600.0],["2000-03-15",4.8757,4.9285,4.7173,4.7877,80700.0],["2000-03-16",4.9109,5.1397,4.8581,5.1397,41250.0],["2000-03-17",5.0165,5.0517,4.8581,5.0517,28950.0],["2000-03-20",4.8757,5.0517,4.8757,4.9461,29400.0],["2000-03-21",5.0341,5.0517,4.8933,4.9989,67200.0],["2000-03-22",4.9989,5.0517,4.8405,5.0341,22950.0],["2000-03-23",5.0341,5.0341,4.8581,4.9285,52500.0],["2000-03-24",5.0517,5.0693,4.9285,4.9285,23700.0],["2000-03-27",5.0077,5.0517,4.9285,4.9285,36600.0],["2000-03-28",5.0517,5.0693,4.8581,4.8757,64650.0],["2000-03-29",4.9637,5.0517,4.8757,4.9285,36000.0],["2000-03-30",4.9109,5.0517,4.9109,5.0341,28500.0],["2000-03-31",4.9901,5.0517,4.9461,5.0341,55650.0],["2000-04-03",5.0341,5.0341,4.9637,4.9637,11850.0],["2000-04-04",4.9637,5.0341,4.8933,5.0341,68850.0],["2000-04-05",4.9901,5.0517,4.9813,5.0165,25950.0],["2000-04-06",5.0517,5.0517,5.0165,5.0517,32700.0],["2000-04-07",4.9989,5.2101,4.9989,5.1045,88950.0],["2000-04-10",5.1221,5.1749,5.0693,5.1045,28500.0],["2000-04-11",5.0341,5.1045,4.9285,4.9813,75150.0],["2000-04-12",4.9637,5.0517,4.9109,4.9109,30900.0],["2000-04-13",5.0517,5.0517,4.9461,5.0341,25200.0],["2000-04-14",4.9461,5.0341,4.9109,4.9109,63750.0],["2000-04-17",4.9989,5.0693,4.8933,5.0517,35850.0],["2000-04-18",4.9285,5.0517,4.8581,5.0517,85800.0],["2000-04-19",4.9637,5.0693,4.9637,4.9989,26850.0],["2000-04-20",5.0517,5.0693,4.8581,4.9813,76050.0],["2000-04-24",4.9285,5.0517,4.9285,4.9637,34200.0],["2000-04-25",4.9725,5.0517,4.9637,5.0341,52350.0],["2000-04-26",4.9989,5.0693,4.9989,4.9989,24900.0],["2000-04-27",5.0517,5.0693,5.0341,5.0693,35250.0],["2000-04-28",5.0693,5.1397,5.0517,5.1045,34500.0],["2000-05-01",5.1221,5.2805,5.0693,5.2805,45600.0],["2000-05-02",4.9989,5.2981,4.9989,5.1397,36900.0],["2000-05-03",5.2453,5.2453,5.0341,5.1397,31200.0],["2000-05-04",5.0517,5.2101,5.0517,5.1397,25500.0],["2000-05-05",5.1397,5.2101,5.0693,5.1749,26700.0],["2000-05-08",5.1749,5.3861,5.0693,5.2101,25050.0],["2000-05-09",5.1573,5.1749,5.0693,5.1397,26550.0],["2000-05-10",5.1045,5.1573,5.0693,5.1573,29400.0],["2000-05-11",5.1925,5.2629,5.0693,5.2629,42750.0],["2000-05-12",5.2277,5.2981,5.1397,5.1573,36450.0],["2000-05-15",5.1573,5.2453,5.1045,5.2101,17250.0],["2000-05-16",5.2365,5.2805,5.1397,5.1749,39150.0],["2000-05-17",5.1397,5.2805,5.1045,5.1749,132450.0],["2000-05-18",5.2101,5.2101,5.0693,5.1397,71700.0],["2000-05-19",5.2101,5.2453,5.0693,5.0869,27000.0],["2000-05-22",5.2453,5.3157,5.1397,5.3157,47100.0],["2000-05-23",5.2805,5.3861,5.2805,5.2805,62700.0],["2000-05-24",5.2453,5.3861,5.2101,5.3509,51450.0],["2000-05-25",5.3509,5.3861,5.2453,5.2805,21750.0],["2000-05-26",5.3861,5.4037,5.3509,5.4037,14550.0],["2000-05-30",5.4977,5.4977,5.3366,5.4619,33900.0],["2000-05-31",5.4619,5.5156,5.3545,5.3545,46350.0],["2000-06-01",5.4082,5.5156,5.3545,5.5156,33150.0],["2000-06-02",5.4709,5.8022,5.4261,5.8022,76950.0],["2000-06-05",5.6768,5.8022,5.6589,5.7305,54600.0],["2000-06-06",5.7126,5.7305,5.4082,5.6589,43050.0],["2000-06-07",5.6947,5.8022,5.6947,5.8022,24300.0],["2000-06-08",5.7663,5.8022,5.7305,5.8022,20100.0],["2000-06-09",5.8201,5.8201,5.7663,5.8201,25500.0],["2000-06-12",5.8201,5.8201,5.7484,5.8022,19950.0],["2000-06-13",5.7484,5.838,5.6947,5.838,45150.0],["2000-06-14",5.838,5.838,5.7305,5.7663,27300.0],["2000-06-15",5.8738,5.9454,5.7305,5.9454,22500.0],["2000-06-16",5.7663,5.9812,5.7305,5.9096,72600.0],["2000-06-19",5.7842,5.9991,5.7842,5.9991,33300.0],["2000-06-20",5.9991,6.1603,5.9633,5.9633,63900.0],["2000-06-21",6.1245,6.1245,5.8738,6.0887,46950.0],["2000-06-22",6.0887,6.0887,5.8738,5.8917,62550.0],["2000-06-23",5.9096,5.9096,5.5873,5.5873,24900.0],["2000-06-26",5.6589,5.838,5.5514,5.838,13650.0],["2000-06-27",5.8201,6.0529,5.5515,5.7484,56100.0],["2000-06-28",5.5873,5.8201,5.5873,5.8201,20550.0],["2000-06-29",5.838,5.838,5.6052,5.6052,21000.0],["2000-06-30",5.6052,5.6589,5.4261,5.6589,30300.0],["2000-07-03",5.6589,5.6589,5.444,5.444,20550.0],["2000-07-05",5.5514,5.6768,5.444,5.4798,33750.0],["2000-07-06",5.5873,5.6589,5.4798,5.5873,26400.0],["2000-07-07",5.6589,5.6589,5.4798,5.5873,18900.0],["2000-07-10",5.5873,5.6052,5.4082,5.6052,17550.0],["2000-07-11",5.6052,5.6052,5.0142,5.2112,76500.0],["2000-07-12",5.2112,5.5694,5.2112,5.5514,31200.0],["2000-07-13",5.5335,5.6589,5.4798,5.6589,35850.0],["2000-07-14",5.6589,5.6947,5.5873,5.641,14850.0],["2000-07-17",5.6679,5.6947,5.5156,5.6947,11250.0],["2000-07-18",5.4619,5.7126,5.4619,5.6231,78300.0],["2000-07-19",5.5873,5.7126,5.5873,5.6589,6150.0],["2000-07-20",5.5962,5.6947,5.5335,5.6231,18000.0],["2000-07-21",5.6589,5.7305,5.5694,5.6947,26550.0],["2000-07-24",5.7305,5.7305,5.5514,5.6589,45600.0],["2000-07-25",5.641,5.7126,5.5873,5.6768,30900.0],["2000-07-26",5.6768,5.7126,5.5873,5.7126,22950.0],["2000-07-27",5.641,5.7126,5.5873,5.5873,7800.0],["2000-07-28",5.5873,5.7305,5.5873,5.7305,14550.0],["2000-07-31",5.7305,5.8738,5.6768,5.8738,22650.0],["2000-08-01",5.7305,5.8738,5.7305,5.7663,22500.0],["2000-08-02",5.7305,5.838,5.7305,5.7305,61200.0],["2000-08-03",5.6947,5.7663,5.6947,5.7126,76650.0],["2000-08-04",5.7305,5.7663,5.6947,5.6947,14250.0],["2000-08-07",5.7305,5.7663,5.6589,5.7663,17100.0],["2000-08-08",5.7305,5.7484,5.6231,5.6589,46650.0],["2000-08-09",5.6231,5.7305,5.6231,5.6589,16200.0],["2000-08-10",5.6052,5.6231,5.5156,5.5694,37500.0],["2000-08-11",5.5694,5.7305,5.5604,5.7305,26850.0],["2000-08-14",5.7843,5.8738,5.6231,5.7484,50700.0],["2000-08-15",5.7663,5.7663,5.6768,5.6947,24000.0],["2000-08-16",5.6947,5.7305,5.6231,5.6947,19800.0],["2000-08-17",5.6231,5.7126,5.6231,5.6947,22350.0],["2000-08-18",5.7663,5.7663,5.6768,5.6947,7650.0],["2000-08-21",5.7305,5.8022,5.6947,5.6947,34200.0],["2000-08-22",5.7484,5.8022,5.6231,5.641,21600.0],["2000-08-23",5.6589,5.6947,5.6231,5.641,12900.0],["2000-08-24",5.6768,5.7663,5.6589,5.6947,27900.0],["2000-08-25",5.6947,5.7663,5.6231,5.6589,25200.0],["2000-08-28",5.7305,5.7305,5.6231,5.6231,44250.0],["2000-08-29",5.6858,5.6947,5.641,5.641,24450.0],["2000-08-30",5.7739,5.7921,5.7192,5.7921,36750.0],["2000-08-31",5.7921,5.8285,5.7557,5.7921,7350.0],["2000-09-01",5.8285,5.8467,5.7192,5.8467,49950.0],["2000-09-05",5.865,5.865,5.7557,5.7557,48000.0],["2000-09-06",5.7557,5.865,5.6828,5.7557,81450.0],["2000-09-07",5.7557,5.7921,5.7192,5.7921,44100.0],["2000-09-08",5.7739,5.9014,5.7739,5.8285,40500.0],["2000-09-11",5.8832,6.0107,5.8832,5.9924,36450.0],["2000-09-12",5.9651,5.9924,5.865,5.9378,45750.0],["2000-09-13",6.0107,6.0289,5.8832,6.0289,78300.0],["2000-09-14",6.0198,6.0835,5.9742,6.0107,54000.0],["2000-09-15",6.0471,6.1017,5.9014,5.9742,74700.0],["2000-09-18",6.0471,6.0835,5.9924,6.0471,68850.0],["2000-09-19",6.0653,6.1017,6.0107,6.1017,107550.0],["2000-09-20",6.0926,6.1017,6.0289,6.0289,56100.0],["2000-09-21",6.0562,6.0835,5.9742,6.0289,64350.0],["2000-09-22",6.0289,6.0653,6.0107,6.0653,58500.0],["2000-09-25",6.0653,6.1928,6.0471,6.1382,33750.0],["2000-09-26",6.1199,6.211,6.0471,6.0471,32700.0],["2000-09-27",5.9014,6.0471,5.9014,6.0107,37050.0],["2000-09-28",6.0471,6.4842,6.0471,6.4842,56700.0],["2000-09-29",6.3932,6.7028,6.3021,6.6299,99750.0],["2000-10-02",6.7028,6.7028,5.9742,5.9742,46050.0],["2000-10-03",6.0107,6.3385,5.8285,6.1199,60000.0],["2000-10-04",6.1199,6.2657,5.9014,6.2657,31050.0],["2000-10-05",6.0835,6.2657,6.0107,6.0471,20250.0],["2000-10-06",6.1199,6.1928,5.9742,6.0835,35700.0],["2000-10-09",6.0835,6.2657,5.9014,5.9742,32550.0],["2000-10-10",6.0471,6.0471,5.865,6.0107,17400.0],["2000-10-11",5.865,6.1017,5.865,6.1017,11700.0],["2000-10-12",5.9378,6.1382,5.8649,5.9742,13650.0],["2000-10-13",5.9196,6.1199,5.9196,6.1199,28800.0],["2000-10-16",6.2292,6.2657,6.1017,6.1564,26400.0],["2000-10-17",5.9378,6.0835,5.8285,5.9742,35550.0],["2000-10-18",5.8285,6.1564,5.8285,6.1564,21000.0],["2000-10-19",6.1928,6.1928,6.1199,6.1564,19200.0],["2000-10-20",6.1928,6.3385,6.0835,6.0835,26250.0],["2000-10-23",6.2657,6.2657,6.0835,6.0835,25200.0],["2000-10-24",6.0471,6.2292,6.0471,6.1017,30600.0],["2000-10-25",6.1928,6.2657,6.0835,6.0835,34650.0],["2000-10-26",6.1017,6.2474,6.0471,6.2474,25350.0],["2000-10-27",6.1017,6.2292,6.0835,6.1199,42900.0],["2000-10-30",6.1564,6.2292,6.0835,6.2292,15750.0],["2000-10-31",6.2657,6.3385,6.1928,6.3385,45150.0],["2000-11-01",6.3203,6.3385,6.1564,6.1928,14850.0],["2000-11-02",6.1746,6.4114,6.1746,6.4114,29100.0],["2000-11-03",6.3932,6.3932,6.1746,6.1746,14550.0],["2000-11-06",6.2566,6.3385,6.1746,6.3385,17550.0],["2000-11-07",6.4114,6.5207,6.2657,6.3385,34500.0],["2000-11-08",6.3431,6.466,6.1199,6.1382,50100.0],["2000-11-09",6.2657,6.4114,6.12,6.211,28050.0],["2000-11-10",6.1199,6.4114,6.1199,6.2657,14850.0],["2000-11-13",6.2566,6.4842,6.1928,6.4842,15300.0],["2000-11-14",6.3385,6.4114,6.2839,6.3749,12900.0],["2000-11-15",6.3749,6.3749,6.3021,6.3385,8550.0],["2000-11-16",6.3385,6.3932,6.2292,6.3203,26850.0],["2000-11-17",6.2839,6.3932,6.2839,6.3385,4050.0],["2000-11-20",6.4114,6.4114,6.3021,6.3021,10800.0],["2000-11-21",6.4114,6.4114,6.3021,6.3385,31500.0],["2000-11-22",6.3203,6.3749,6.1928,6.3385,15300.0],["2000-11-24",6.2657,6.3932,6.2657,6.3932,9900.0],["2000-11-27",6.4114,6.4842,6.3567,6.3932,23550.0],["2000-11-28",6.466,6.466,6.2657,6.2657,49500.0],["2000-11-29",6.4746,6.4746,6.3266,6.4561,7200.0],["2000-11-30",6.4654,6.5116,6.3266,6.4006,24750.0],["2000-12-01",6.3266,6.4376,6.3266,6.4376,10950.0],["2000-12-04",6.4376,6.4376,6.3266,6.3266,23850.0],["2000-12-05",6.3451,6.396,6.2526,6.3266,39750.0],["2000-12-06",6.3081,6.5116,6.3081,6.3266,28950.0],["2000-12-07",6.2896,6.3266,6.2526,6.2526,14100.0],["2000-12-08",6.2711,6.6226,6.2711,6.5856,57900.0],["2000-12-11",6.6041,6.6041,6.3636,6.4006,15300.0],["2000-12-12",6.5486,6.5486,6.3266,6.3266,24300.0],["2000-12-13",6.5116,6.5116,6.2896,6.2896,12300.0],["2000-12-14",6.3266,6.4006,6.2526,6.3636,12300.0],["2000-12-15",6.3266,6.3266,6.1786,6.2341,48750.0],["2000-12-18",6.2804,6.4931,6.2711,6.3451,24900.0],["2000-12-19",6.3636,6.5116,6.3081,6.4006,38700.0],["2000-12-20",6.3821,6.4561,6.2896,6.4376,17250.0],["2000-12-21",6.2526,6.4376,6.2526,6.3451,18600.0],["2000-12-22",6.2896,6.4006,6.2526,6.3636,38400.0],["2000-12-26",6.4006,6.4191,6.3266,6.4191,34350.0],["2000-12-27",6.4006,6.4746,6.3266,6.4746,49800.0],["2000-12-28",6.3266,6.7151,6.3266,6.7151,49050.0],["2000-12-29",6.7151,7.0111,6.6966,6.6966,66000.0],["2001-01-02",6.7706,6.8076,6.3821,6.4006,60750.0],["2001-01-03",6.3266,6.8816,6.3266,6.8816,63300.0],["2001-01-04",6.9001,6.9371,6.3266,6.4931,72600.0],["2001-01-05",6.4006,6.4746,6.3266,6.4006,29850.0],["2001-01-08",6.4099,6.4191,6.1786,6.2526,62700.0],["2001-01-09",6.2156,6.2711,6.2156,6.2711,31200.0],["2001-01-10",6.2896,6.6596,6.2711,6.5856,28650.0],["2001-01-11",6.6041,6.6411,6.4746,6.6411,22200.0],["2001-01-12",6.6134,7.1406,6.5856,6.7521,58500.0],["2001-01-16",6.5856,6.8261,6.2156,6.8076,68700.0],["2001-01-17",6.5856,6.8446,6.5856,6.7336,49650.0],["2001-01-18",6.8076,6.8816,6.6596,6.8816,61650.0],["2001-01-19",6.7151,6.8076,6.5116,6.5116,28650.0],["2001-01-22",6.6226,6.9556,6.4746,6.9556,34500.0],["2001-01-23",6.6596,6.9926,6.6596,6.9926,50100.0],["2001-01-24",6.6596,6.9741,6.6596,6.8076,22950.0],["2001-01-25",6.7336,6.8446,6.6596,6.6781,8100.0],["2001-01-26",6.6596,7.0296,6.6596,6.8261,23250.0],["2001-01-29",6.8446,6.9186,6.8076,6.9186,21750.0],["2001-01-30",6.9556,6.9556,6.7706,6.8631,21150.0],["2001-01-31",6.7706,6.8446,6.6226,6.6226,48600.0],["2001-02-01",6.6596,6.6596,6.3636,6.3821,28650.0],["2001-02-02",6.3821,6.5116,6.2341,6.2341,31050.0],["2001-02-05",6.4099,6.6596,6.2341,6.4746,10800.0],["2001-02-06",6.5116,6.5486,6.4746,6.5486,14700.0],["2001-02-07",6.3451,6.6226,6.3266,6.5764,9900.0],["2001-02-08",6.5162,6.7706,6.4376,6.7706,18450.0],["2001-02-09",6.7151,6.7706,6.5856,6.6041,13050.0],["2001-02-12",6.5671,6.7521,6.5486,6.6596,34200.0],["2001-02-13",6.5301,6.6966,6.5301,6.5486,17250.0],["2001-02-14",6.5486,6.6226,6.5116,6.5116,10500.0],["2001-02-15",6.5856,6.9556,6.5116,6.9371,39750.0],["2001-02-16",6.9556,7.0296,6.6596,6.6596,26100.0],["2001-02-20",6.6226,6.8816,6.5856,6.6966,45600.0],["2001-02-21",6.6596,6.8261,6.5116,6.5301,19200.0],["2001-02-22",6.6226,6.8446,6.5301,6.5486,9300.0],["2001-02-23",6.6411,6.8076,6.5116,6.8076,34050.0],["2001-02-26",6.8076,6.9926,6.7336,6.9556,31950.0],["2001-02-27",6.9893,6.9893,6.7548,6.7548,19350.0],["2001-02-28",6.7548,6.9049,6.6985,6.8486,15750.0],["2001-03-01",6.7923,6.9424,6.7219,6.8673,12900.0],["2001-03-02",6.8673,6.8673,6.7923,6.7923,9900.0],["2001-03-05",6.8486,6.8673,6.7548,6.7548,7350.0],["2001-03-06",6.6797,6.811,6.5296,6.6046,39300.0],["2001-03-07",6.6047,6.6797,6.5859,6.5859,25500.0],["2001-03-08",6.6422,6.9049,6.5296,6.6797,28800.0],["2001-03-09",6.6422,6.8486,6.5296,6.5671,12000.0],["2001-03-12",6.6234,6.7172,6.4921,6.4921,28500.0],["2001-03-13",6.4921,6.6234,6.3795,6.6234,41850.0],["2001-03-14",6.6797,6.8861,6.4545,6.4545,58200.0],["2001-03-15",6.6422,6.6422,6.417,6.4217,34050.0],["2001-03-16",6.5108,6.5108,6.3983,6.417,73050.0],["2001-03-19",6.5108,6.5296,6.4545,6.5296,49650.0],["2001-03-20",6.5671,6.5671,6.3044,6.3232,51000.0],["2001-03-21",6.342,6.4545,6.342,6.417,21300.0],["2001-03-22",6.5765,6.7923,6.417,6.7923,39750.0],["2001-03-23",6.7923,6.811,6.4545,6.811,16050.0],["2001-03-26",6.811,6.8439,6.4545,6.5296,47100.0],["2001-03-27",6.6422,6.7923,6.4733,6.7923,26700.0],["2001-03-28",6.8298,6.8298,6.4921,6.6797,13650.0],["2001-03-29",6.8204,6.9049,6.6797,6.9049,25050.0],["2001-03-30",6.6234,7.0174,6.6234,7.0174,72750.0],["2001-04-02",6.9987,6.9987,6.8298,6.8486,22350.0],["2001-04-03",6.9049,6.9987,6.6046,6.6046,32700.0],["2001-04-04",6.6422,6.6422,6.4921,6.5108,20100.0],["2001-04-05",6.4921,6.7548,6.4545,6.7548,34500.0],["2001-04-06",6.7172,6.7548,6.6046,6.6422,27600.0],["2001-04-09",6.6797,6.7397,6.5566,6.5746,11250.0],["2001-04-10",6.7548,6.7548,6.4575,6.5266,36300.0],["2001-04-11",6.4636,6.6347,6.4545,6.4545,17400.0],["2001-04-12",6.6047,6.8298,6.4545,6.8298,13800.0],["2001-04-16",6.8298,6.8298,6.5446,6.8088,13350.0],["2001-04-17",6.8298,6.8298,6.6197,6.7848,18150.0],["2001-04-18",6.6347,6.8718,6.6046,6.7247,24150.0],["2001-04-19",6.7247,6.8448,6.6077,6.8448,10500.0],["2001-04-20",6.6797,6.8748,6.6347,6.6437,15900.0],["2001-04-23",6.7247,6.7247,6.6047,6.7097,16200.0],["2001-04-24",6.6197,6.7307,6.6047,6.6797,22500.0],["2001-04-25",6.6797,6.8298,6.6797,6.8298,15450.0],["2001-04-26",6.7247,6.8448,6.6467,6.8358,24900.0],["2001-04-27",6.8418,6.8838,6.6497,6.8748,15750.0],["2001-04-30",6.8148,6.9319,6.7998,6.9319,26550.0],["2001-05-01",6.9199,7.049,6.7848,7.049,37950.0],["2001-05-02",6.9049,6.9799,6.7698,6.9799,8850.0],["2001-05-03",6.8148,6.9049,6.6797,6.6797,25950.0],["2001-05-04",6.9049,6.9799,6.7968,6.9799,45300.0],["2001-05-07",6.9859,6.9859,6.7548,6.7548,20550.0],["2001-05-08",6.8989,6.8989,6.7097,6.8598,15600.0],["2001-05-09",6.7097,6.9799,6.7097,6.7578,38400.0],["2001-05-10",6.9589,6.9619,6.7097,6.7487,14250.0],["2001-05-11",6.7548,6.8748,6.6437,6.8358,56250.0],["2001-05-14",6.8448,6.8448,6.7488,6.8448,9900.0],["2001-05-15",6.8448,6.9619,6.7548,6.9499,14700.0],["2001-05-16",6.9499,7.8956,6.8959,7.2081,80700.0],["2001-05-17",6.8238,7.6254,6.8148,7.6254,31200.0],["2001-05-18",7.6314,7.6314,7.2051,7.4572,34650.0],["2001-05-21",7.5053,7.5653,7.1751,7.5653,14400.0],["2001-05-22",7.1901,7.8055,7.1811,7.5083,25500.0],["2001-05-23",7.8115,7.8355,7.088,7.103,63900.0],["2001-05-24",7.5053,7.6554,7.115,7.6254,58350.0],["2001-05-25",7.6254,7.7064,7.2981,7.2981,26400.0],["2001-05-29",7.5443,7.5803,7.2051,7.2051,17100.0],["2001-05-30",7.2054,7.4306,7.0319,7.2815,35400.0],["2001-05-31",7.2632,7.8142,7.2145,7.2145,36150.0],["2001-06-01",7.5067,7.6407,7.251,7.6102,27900.0],["2001-06-04",7.6315,7.6315,7.2176,7.455,38100.0],["2001-06-05",7.2937,7.5768,7.2937,7.5737,51900.0],["2001-06-06",7.3484,7.5037,7.2754,7.2784,30750.0],["2001-06-07",7.2784,7.4854,7.2784,7.3363,16950.0],["2001-06-08",7.3058,7.6102,7.2876,7.4276,74400.0],["2001-06-11",7.4276,7.4276,7.2967,7.2967,27000.0],["2001-06-12",7.4428,7.6042,7.2784,7.5646,21750.0],["2001-06-13",7.3058,7.5798,7.2967,7.2997,14400.0],["2001-06-14",7.5128,7.5128,7.2602,7.2906,26850.0],["2001-06-15",7.2297,7.5585,7.2206,7.5281,49800.0],["2001-06-18",7.4854,7.6011,7.3515,7.3576,37800.0],["2001-06-19",7.4763,7.595,7.3393,7.3393,9450.0],["2001-06-20",7.4702,7.9147,7.3363,7.8842,56700.0],["2001-06-21",7.522,7.8994,7.3606,7.872,39150.0],["2001-06-22",7.4915,7.872,7.3089,7.3089,28200.0],["2001-06-25",7.6072,7.6072,7.3058,7.4276,35550.0],["2001-06-26",7.4093,7.4885,7.3363,7.3758,54900.0],["2001-06-27",7.4398,7.5189,7.3058,7.3058,11700.0],["2001-06-28",7.4428,7.6102,7.385,7.592,38100.0],["2001-06-29",7.4215,8.4626,7.4154,8.4626,54600.0],["2001-07-02",7.6863,8.0669,7.6102,7.7624,44550.0],["2001-07-03",7.6742,7.8994,7.595,7.7411,18450.0],["2001-07-05",7.8538,7.8538,7.458,7.458,22500.0],["2001-07-06",7.5433,7.7472,7.4428,7.4428,42900.0],["2001-07-09",7.8355,7.8386,7.4063,7.6498,21150.0],["2001-07-10",7.4276,7.6711,7.4185,7.4185,48300.0],["2001-07-11",7.4245,7.6863,7.3058,7.6863,36450.0],["2001-07-12",7.6772,8.0669,7.4459,7.9177,34800.0],["2001-07-13",7.4611,7.729,7.458,7.729,17100.0],["2001-07-16",7.7716,7.8051,7.2997,7.3028,38850.0],["2001-07-17",7.6041,7.6863,7.3271,7.6863,27150.0],["2001-07-18",7.6102,7.6102,7.3972,7.3972,10350.0],["2001-07-19",7.5798,7.6742,7.4185,7.5828,9300.0],["2001-07-20",7.528,7.6255,7.4367,7.6042,4200.0],["2001-07-23",7.6772,7.6772,7.3911,7.3941,18450.0],["2001-07-24",7.6529,7.6529,7.3363,7.3698,19650.0],["2001-07-25",7.5798,7.5798,7.3089,7.4245,16950.0],["2001-07-26",7.3819,7.6102,7.2389,7.6102,65100.0],["2001-07-27",7.6407,7.6407,7.4032,7.458,13950.0],["2001-07-30",7.5646,7.5646,7.2693,7.5128,18450.0],["2001-07-31",7.3241,7.528,7.1688,7.4245,34500.0],["2001-08-01",7.5037,7.6681,7.2602,7.4854,30900.0],["2001-08-02",7.3698,7.5067,7.3119,7.4245,17100.0],["2001-08-03",7.4428,7.5768,7.248,7.248,37950.0],["2001-08-06",7.315,7.5037,7.0288,7.0288,25650.0],["2001-08-07",7.0775,7.3637,7.0775,7.3211,24300.0],["2001-08-08",7.2449,7.5159,7.2449,7.3545,22500.0],["2001-08-09",7.3363,7.6102,7.3211,7.6102,30150.0],["2001-08-10",7.592,7.592,7.3363,7.3424,9150.0],["2001-08-13",7.3332,7.5646,7.3332,7.3515,21600.0],["2001-08-14",7.5037,7.5646,7.3972,7.4398,13500.0],["2001-08-15",7.5341,7.6863,7.3911,7.4154,20400.0],["2001-08-16",7.3819,7.7624,7.3819,7.7624,39300.0],["2001-08-17",7.7624,7.7624,7.3606,7.388,96300.0],["2001-08-20",7.3972,7.7838,7.388,7.7168,40050.0],["2001-08-21",7.8081,7.8081,7.4915,7.5798,51000.0],["2001-08-22",7.7777,7.9116,7.5646,7.7077,63450.0],["2001-08-23",7.7107,8.0364,7.3972,7.4154,64200.0],["2001-08-24",7.729,7.8964,7.1567,7.8964,73500.0],["2001-08-27",7.7624,7.7929,7.6863,7.6863,22800.0],["2001-08-28",7.7655,7.7777,7.4519,7.4519,39900.0],["2001-08-29",7.5177,7.6689,7.5177,7.6288,8850.0],["2001-08-30",7.5239,7.7152,7.3634,7.3634,22200.0],["2001-08-31",7.6998,7.6998,7.4097,7.4097,24450.0],["2001-09-04",7.6689,7.7461,7.4806,7.5362,28950.0],["2001-09-05",7.7368,7.8695,7.5053,7.8633,23550.0],["2001-09-06",7.7923,7.7923,7.4714,7.4714,21300.0],["2001-09-07",7.6967,7.6998,7.456,7.6905,16800.0],["2001-09-10",7.6967,7.7152,7.4837,7.6812,27450.0],["2001-09-17",7.78,7.8695,7.2986,7.2986,48750.0],["2001-09-18",7.5578,7.6689,7.422,7.6689,19350.0],["2001-09-19",7.7183,7.8788,7.4837,7.8664,46050.0],["2001-09-20",7.601,7.7923,7.4374,7.4405,18000.0],["2001-09-21",7.4405,7.4992,7.4066,7.493,40500.0],["2001-09-24",7.4097,7.5732,7.3047,7.3325,25350.0],["2001-09-25",7.459,7.5331,7.3294,7.5053,19950.0],["2001-09-26",7.6319,7.635,7.3325,7.4374,31050.0],["2001-09-27",7.3665,7.638,7.3418,7.638,33900.0],["2001-09-28",7.6473,7.8355,7.3788,7.7615,39450.0],["2001-10-01",7.8355,7.8541,7.5671,7.5671,11550.0],["2001-10-02",7.638,7.7923,7.459,7.6226,34500.0],["2001-10-03",7.6226,7.7121,7.5269,7.7121,34350.0],["2001-10-04",7.7152,7.8695,7.5455,7.8386,73950.0],["2001-10-05",7.8355,8.0207,7.6442,7.925,25200.0],["2001-10-08",7.9065,8.0176,7.601,7.6072,44700.0],["2001-10-09",7.6041,7.8139,7.6041,7.743,27150.0],["2001-10-10",7.7461,7.9621,7.6288,7.9621,47250.0],["2001-10-11",7.7738,8.0238,7.7738,7.9281,38850.0],["2001-10-12",7.8263,7.8263,7.6566,7.8201,14100.0],["2001-10-15",7.6874,7.9312,7.6689,7.8016,19950.0],["2001-10-16",7.7954,7.8818,7.6998,7.8294,24450.0],["2001-10-17",7.8294,7.8849,7.6998,7.6998,27900.0],["2001-10-18",7.7152,7.8294,7.6843,7.7152,3150.0],["2001-10-19",7.743,7.8664,7.6658,7.8664,23400.0],["2001-10-22",7.8664,7.8664,7.7461,7.7522,8550.0],["2001-10-23",7.8448,7.8448,7.4066,7.4251,47400.0],["2001-10-24",7.4251,7.5516,7.4251,7.4621,17850.0],["2001-10-25",7.4621,7.7923,7.4066,7.7831,42450.0],["2001-10-26",7.5177,7.7306,7.4992,7.6041,17850.0],["2001-10-29",7.5177,7.6627,7.4097,7.4097,35100.0],["2001-10-30",7.4313,7.6442,7.4282,7.53,17100.0],["2001-10-31",7.5331,7.5979,7.5269,7.5331,19650.0],["2001-11-01",7.6072,7.672,7.5917,7.672,27300.0],["2001-11-02",7.6751,7.6843,7.4899,7.4899,24300.0],["2001-11-05",7.6689,7.6689,7.5609,7.6103,43650.0],["2001-11-06",7.5671,7.7121,7.4868,7.7121,41400.0],["2001-11-07",7.7121,7.7923,7.5208,7.5239,41100.0],["2001-11-08",7.53,7.6905,7.53,7.5362,39150.0],["2001-11-09",7.5393,7.6782,7.5146,7.5146,21750.0],["2001-11-12",7.5516,7.7121,7.5177,7.7121,21150.0],["2001-11-13",7.7028,7.8078,7.6596,7.8078,27750.0],["2001-11-14",7.8232,7.8541,7.6874,7.8541,18900.0],["2001-11-15",7.6998,7.8479,7.6998,7.8139,8100.0],["2001-11-16",7.7183,7.8664,7.7183,7.8572,18150.0],["2001-11-19",7.8602,7.9929,7.7491,7.9929,27000.0],["2001-11-20",7.9189,8.101,7.9189,8.0331,46950.0],["2001-11-21",8.0423,8.0516,7.8942,7.9682,36000.0],["2001-11-23",7.9065,8.0115,7.9065,8.0115,2850.0],["2001-11-26",7.9096,8.2614,7.9096,8.2614,25050.0],["2001-11-27",8.2583,8.2645,8.2059,8.2182,100800.0],["2001-11-28",8.2098,8.3067,8.0035,8.0942,99750.0],["2001-11-29",8.1035,8.4535,8.0629,8.4379,123150.0],["2001-11-30",8.4504,8.4504,8.2254,8.3098,76350.0],["2001-12-03",8.1723,8.2723,8.0035,8.0035,23700.0],["2001-12-04",8.0035,8.0192,7.8473,7.9441,56700.0],["2001-12-05",7.9254,7.9848,7.9098,7.9691,30600.0],["2001-12-06",8.0535,8.0535,7.8535,8.016,22350.0],["2001-12-07",8.0473,8.1192,7.9535,8.0379,11850.0],["2001-12-10",7.966,8.091,7.8348,7.8348,21900.0],["2001-12-11",7.8285,8.0535,7.8254,7.9504,34950.0],["2001-12-12",8.041,8.1254,7.8973,8.1254,10950.0],["2001-12-13",8.1098,8.1254,7.8879,7.891,14100.0],["2001-12-14",8.0785,8.166,7.9629,8.166,21000.0],["2001-12-17",8.2035,8.6098,8.1254,8.6098,68100.0],["2001-12-18",8.6161,8.6348,8.4004,8.5911,55800.0],["2001-12-19",8.4379,8.6098,8.1879,8.1879,29250.0],["2001-12-20",8.1942,8.291,7.9723,7.9723,35250.0],["2001-12-21",8.216,8.2223,7.9691,8.091,118350.0],["2001-12-24",8.091,8.2535,8.0129,8.2535,14850.0],["2001-12-26",8.1817,8.3785,8.1473,8.3785,24150.0],["2001-12-27",8.3004,8.4785,8.266,8.4473,18300.0],["2001-12-28",8.3442,8.4379,8.2035,8.2504,33300.0],["2001-12-31",8.2442,8.3879,8.1879,8.266,24900.0],["2002-01-02",8.3004,8.3223,8.0942,8.2192,26700.0],["2002-01-03",8.1004,8.2442,7.816,8.2254,79650.0],["2002-01-04",8.216,8.2785,8.0785,8.1723,19050.0],["2002-01-07",8.2754,8.2754,7.8598,7.866,38700.0],["2002-01-08",7.9379,8.2098,7.9066,8.2098,58650.0],["2002-01-09",7.9691,8.2348,7.9379,7.9379,27900.0],["2002-01-10",7.9691,8.1223,7.941,8.0316,20250.0],["2002-01-11",8.0848,8.1848,7.8598,7.866,20700.0],["2002-01-14",8.0035,8.1098,7.9973,8.0316,22050.0],["2002-01-15",8.0317,8.1254,7.9535,8.1254,38850.0],["2002-01-16",8.1223,8.1692,7.9973,7.9973,24750.0],["2002-01-17",8.0941,8.2504,8.0348,8.2504,36300.0],["2002-01-18",8.2285,8.2285,7.9567,7.9567,27900.0],["2002-01-22",7.9598,8.0004,7.891,7.8973,28050.0],["2002-01-23",7.9785,8.1567,7.9254,8.1254,39750.0],["2002-01-24",8.1098,8.1098,8.016,8.0285,11100.0],["2002-01-25",8.0473,8.1567,8.0473,8.1254,31500.0],["2002-01-28",8.1254,8.1254,7.9504,8.0129,10950.0],["2002-01-29",8.1379,8.1379,7.8504,7.8785,28050.0],["2002-01-30",7.9504,8.141,7.8129,8.1285,35850.0],["2002-01-31",7.9691,8.116,7.866,8.0098,11400.0],["2002-02-01",7.916,8.0629,7.891,7.9035,39450.0],["2002-02-04",8.0598,8.0629,7.8941,7.8941,18450.0],["2002-02-05",7.8973,7.991,7.891,7.891,50250.0],["2002-02-06",7.8691,7.9691,7.8691,7.9223,40350.0],["2002-02-07",7.891,8.0129,7.8754,7.891,15150.0],["2002-02-08",7.8973,8.0473,7.8973,8.0473,22200.0],["2002-02-11",7.9691,8.0285,7.8973,7.9066,21000.0],["2002-02-12",7.966,8.0098,7.8973,7.8973,10350.0],["2002-02-13",8.0285,8.1098,7.9066,8.0785,24900.0],["2002-02-14",8.1004,8.1723,7.9879,8.0629,28800.0],["2002-02-15",8.166,8.2567,8.0473,8.1285,36450.0],["2002-02-19",8.1598,8.2223,8.0473,8.0473,24150.0],["2002-02-20",8.0317,8.2817,7.9848,8.2692,35400.0],["2002-02-21",8.2692,8.2817,7.9066,7.9285,33450.0],["2002-02-22",7.9129,8.2035,7.9129,8.1942,37800.0],["2002-02-25",8.1973,8.2192,8.1285,8.1285,25800.0],["2002-02-26",8.2129,8.2129,8.1285,8.1879,14100.0],["2002-02-27",8.2617,8.4041,8.2617,8.3946,28650.0],["2002-02-28",8.3946,8.4864,8.3819,8.4136,34800.0],["2002-03-01",8.4231,8.5529,8.4199,8.5529,47850.0],["2002-03-04",8.5402,8.5624,8.4674,8.4864,60750.0],["2002-03-05",8.575,8.6193,8.5149,8.6162,60450.0],["2002-03-06",8.5149,8.651,8.4864,8.651,17700.0],["2002-03-07",8.6542,8.708,8.594,8.7048,18450.0],["2002-03-08",8.651,8.7523,8.6162,8.7428,24450.0],["2002-03-11",8.7491,8.8473,8.6922,8.7365,30900.0],["2002-03-12",8.7365,8.8599,8.6542,8.6858,51300.0],["2002-03-13",8.6478,8.7681,8.6478,8.6985,17700.0],["2002-03-14",8.8662,8.8662,8.6922,8.765,33600.0],["2002-03-15",8.8093,8.9232,8.7839,8.8631,42900.0],["2002-03-18",8.8599,8.9042,8.8346,8.8726,25350.0],["2002-03-19",8.9169,8.9169,8.4832,8.6447,51600.0],["2002-03-20",8.9042,8.9042,8.6415,8.7206,49950.0],["2002-03-21",8.6605,9.2904,8.6573,9.2904,72000.0],["2002-03-22",9.2872,9.2872,8.7365,8.8694,58050.0],["2002-03-25",8.9739,8.9739,8.3091,8.4516,62250.0],["2002-03-26",8.6067,8.8757,8.4548,8.8757,73050.0],["2002-03-27",8.594,8.8631,8.5909,8.7555,15300.0],["2002-03-28",8.7523,9.1005,8.7523,8.996,35400.0],["2002-04-01",9.0213,9.0625,8.9011,9.0213,34950.0],["2002-04-02",8.8947,9.0372,8.6795,8.6827,54000.0],["2002-04-03",8.7365,8.8441,8.6732,8.6732,30450.0],["2002-04-04",8.708,8.8631,8.7048,8.7934,13650.0],["2002-04-05",8.6605,8.8283,8.6099,8.6099,23400.0],["2002-04-08",8.6732,8.6732,8.5497,8.5782,15450.0],["2002-04-09",8.5877,8.632,8.5465,8.5465,17400.0],["2002-04-10",8.6257,9.0562,8.6067,9.0562,44550.0],["2002-04-11",8.708,8.8663,8.5149,8.5371,51900.0],["2002-04-12",8.7808,9.015,8.4706,8.9834,65700.0],["2002-04-15",8.7839,8.8757,8.6573,8.8473,43800.0],["2002-04-16",8.8631,9.0055,8.7238,9.0055,49800.0],["2002-04-17",8.8536,8.9865,8.7206,8.7206,22800.0],["2002-04-18",8.7365,8.7365,8.5845,8.6858,19350.0],["2002-04-19",8.7839,8.8599,8.5465,8.5465,19800.0],["2002-04-22",8.5497,8.689,8.1572,8.3535,56250.0],["2002-04-23",8.3091,8.7491,8.3091,8.5244,24750.0],["2002-04-24",8.708,8.7839,8.3883,8.3883,28950.0],["2002-04-25",8.7175,9.015,8.3883,9.015,52950.0],["2002-04-26",8.7238,8.7238,8.2522,8.2522,69900.0],["2002-04-29",8.5402,8.7333,8.2838,8.7333,57150.0],["2002-04-30",8.5434,9.0214,8.3883,8.9707,107250.0],["2002-05-01",8.7523,8.9549,8.5592,8.575,42750.0],["2002-05-02",8.613,8.8757,8.5972,8.5972,43950.0],["2002-05-03",8.5529,8.8536,8.5529,8.8346,34500.0],["2002-05-06",8.7301,8.8631,8.5276,8.7111,54750.0],["2002-05-07",8.7048,8.7048,8.4864,8.5307,36450.0],["2002-05-08",8.8156,8.8156,8.5181,8.6985,46200.0],["2002-05-09",8.556,8.7776,8.5307,8.5339,32100.0],["2002-05-10",8.7017,8.7206,8.5307,8.5307,34800.0],["2002-05-13",8.5307,8.8631,8.5149,8.8599,34350.0],["2002-05-14",8.7998,8.8124,8.6288,8.6985,23250.0],["2002-05-15",8.7048,8.8314,8.6257,8.8124,19650.0],["2002-05-16",8.7048,8.7048,8.5465,8.5624,32550.0],["2002-05-17",8.6099,8.7903,8.594,8.7745,32850.0],["2002-05-20",8.7808,8.784,8.5465,8.5497,22650.0],["2002-05-21",8.7681,8.7681,8.5465,8.5814,33450.0],["2002-05-22",8.5465,8.6732,8.5465,8.6415,15450.0],["2002-05-23",8.6352,8.8631,8.5465,8.8599,49800.0],["2002-05-24",8.784,8.8504,8.594,8.594,33900.0],["2002-05-28",8.6542,8.7745,8.5497,8.7745,36900.0],["2002-05-29",8.8779,8.8811,8.6825,8.6825,39300.0],["2002-05-30",8.6825,8.9228,8.6825,8.9068,35550.0],["2002-05-31",8.8747,8.9068,8.7145,8.7145,37650.0],["2002-06-03",8.7145,8.801,8.6344,8.6505,56850.0],["2002-06-04",8.6953,8.9068,8.6344,8.9068,45150.0],["2002-06-05",8.8555,8.8555,8.6857,8.7946,13050.0],["2002-06-06",8.6857,8.769,8.6056,8.6056,49200.0],["2002-06-07",8.5928,8.9356,8.5383,8.9356,60300.0],["2002-06-10",8.8876,8.8908,8.6505,8.6985,31050.0],["2002-06-11",8.7017,8.8427,8.5576,8.5576,26400.0],["2002-06-12",8.7786,8.7786,8.5447,8.6473,30750.0],["2002-06-13",8.7145,8.7145,8.5543,8.5576,36300.0],["2002-06-14",8.5576,8.7017,8.5543,8.7017,28350.0],["2002-06-17",8.7081,8.7786,8.5576,8.7786,29100.0],["2002-06-18",8.801,8.8042,8.6184,8.6184,31200.0],["2002-06-19",8.6953,8.7754,8.5864,8.5896,48750.0],["2002-06-20",8.6184,8.7498,8.5832,8.5992,18150.0],["2002-06-21",8.6505,8.7306,8.5928,8.7049,51600.0],["2002-06-24",8.5864,8.7145,8.5159,8.5159,39150.0],["2002-06-25",8.7017,8.7017,8.5063,8.6889,33750.0],["2002-06-26",8.5223,8.7145,8.5063,8.7145,44250.0],["2002-06-27",8.7145,8.7466,8.5768,8.7402,69300.0],["2002-06-28",8.7306,8.9709,8.721,8.9228,164400.0],["2002-07-01",8.6825,8.9484,8.6825,8.8203,71400.0],["2002-07-02",8.7306,8.8555,8.6505,8.7209,31800.0],["2002-07-03",8.8427,8.8843,8.6505,8.8843,43500.0],["2002-07-05",8.8235,8.8267,8.6825,8.8267,14400.0],["2002-07-08",8.8555,8.8619,8.6825,8.6825,31500.0],["2002-07-09",8.7402,8.7882,8.6441,8.6441,23850.0],["2002-07-10",8.6024,8.6505,8.5255,8.6505,31800.0],["2002-07-11",8.6473,8.7946,8.5255,8.6825,23850.0],["2002-07-12",8.8075,8.8139,8.6441,8.6473,27000.0],["2002-07-15",8.5928,8.6312,8.5159,8.5543,15300.0],["2002-07-16",8.4903,8.6312,8.4518,8.564,26550.0],["2002-07-17",8.6312,8.6312,8.4166,8.5704,23850.0],["2002-07-18",8.5704,8.6505,8.3012,8.3012,22650.0],["2002-07-19",8.266,8.3365,8.1378,8.2147,70350.0],["2002-07-22",8.1539,8.4903,8.0097,8.0674,42150.0],["2002-07-23",8.1699,8.1699,8.0001,8.0129,57450.0],["2002-07-24",7.9616,8.6505,7.9392,8.4807,50400.0],["2002-07-25",8.3141,8.8427,8.3141,8.8427,52050.0],["2002-07-26",8.6825,8.8747,8.6825,8.8747,45000.0],["2002-07-29",8.628,9.083,8.628,8.9741,43800.0],["2002-07-30",8.8427,9.099,8.7466,8.894,40500.0],["2002-07-31",8.9677,9.0189,8.8299,8.9228,31950.0],["2002-08-01",8.9388,8.9676,8.8107,8.8107,10950.0],["2002-08-02",8.8523,8.8779,8.6216,8.6248,51600.0],["2002-08-05",8.7049,8.785,8.4935,8.5159,14700.0],["2002-08-06",8.7145,8.7145,8.4903,8.6825,54600.0],["2002-08-07",8.8107,8.8107,8.5992,8.6473,12600.0],["2002-08-08",8.6537,8.7722,8.5864,8.6505,18600.0],["2002-08-09",8.6473,8.7049,8.3942,8.3942,31200.0],["2002-08-12",8.5095,8.6793,8.3974,8.6697,12000.0],["2002-08-13",8.5415,8.6953,8.4102,8.4102,25350.0],["2002-08-14",8.3461,8.5672,8.3461,8.5543,24450.0],["2002-08-15",8.4262,8.5543,8.3781,8.3974,65700.0],["2002-08-16",8.3974,8.5608,8.3813,8.3942,66600.0],["2002-08-19",8.3974,8.596,8.3974,8.596,69600.0],["2002-08-20",8.5383,8.612,8.3942,8.4102,95700.0],["2002-08-21",8.4614,8.7466,8.3909,8.7402,49800.0],["2002-08-22",8.6985,8.9676,8.6505,8.9676,53850.0],["2002-08-23",8.9837,9.083,8.926,8.9805,58950.0],["2002-08-26",9.0798,9.6565,9.0093,9.5604,49350.0],["2002-08-27",9.5283,9.5475,8.8107,8.8139,64500.0],["2002-08-28",9.1629,9.2439,8.7607,8.7639,19950.0],["2002-08-29",8.8418,8.9845,8.7574,8.978,19050.0],["2002-08-30",8.9812,9.1629,8.725,8.8061,31350.0],["2002-09-03",8.7639,8.7639,8.4655,8.4655,52950.0],["2002-09-04",8.4363,8.8872,8.4363,8.8418,23250.0],["2002-09-05",8.5531,8.8353,8.4493,8.5304,17550.0],["2002-09-06",8.4655,8.8061,8.4655,8.7574,21450.0],["2002-09-09",8.5953,8.8093,8.5725,8.618,13350.0],["2002-09-10",8.6277,8.7574,8.4331,8.7315,21000.0],["2002-09-11",8.7607,8.7607,8.5336,8.5952,11850.0],["2002-09-12",8.5952,8.5952,8.4655,8.4979,20250.0],["2002-09-13",8.4688,8.6796,8.4688,8.6763,20100.0],["2002-09-16",8.725,8.725,8.4655,8.4752,18750.0],["2002-09-17",8.6926,8.6926,8.4817,8.485,21750.0],["2002-09-18",8.472,8.6277,8.4688,8.5952,22800.0],["2002-09-19",8.4785,8.5628,7.9725,8.112,49050.0],["2002-09-20",8.5596,8.5596,7.9855,8.1866,111450.0],["2002-09-23",8.1898,8.5174,8.1379,8.3585,18450.0],["2002-09-24",8.2871,8.592,8.1931,8.4331,48450.0],["2002-09-25",8.3098,8.6893,8.3098,8.6893,30300.0],["2002-09-26",8.4947,8.8385,8.4915,8.8385,32100.0],["2002-09-27",8.7866,8.8385,8.6796,8.8126,25800.0],["2002-09-30",8.7607,8.7607,8.3228,8.3228,30600.0],["2002-10-01",8.339,8.5985,8.2579,8.4688,34950.0],["2002-10-02",8.4915,8.7574,8.4915,8.6763,29850.0],["2002-10-03",8.6796,8.9196,8.6796,8.7834,46650.0],["2002-10-04",8.6796,8.7542,8.5952,8.6115,20400.0],["2002-10-07",8.6115,8.7153,8.5336,8.5336,15450.0],["2002-10-08",8.7542,8.8385,8.6115,8.7672,49200.0],["2002-10-09",8.7477,8.7477,8.339,8.339,48900.0],["2002-10-10",8.3358,8.4525,8.2125,8.4525,39750.0],["2002-10-11",8.3066,8.5239,8.2255,8.4817,21750.0],["2002-10-14",8.485,8.4882,8.3812,8.4331,19950.0],["2002-10-15",8.4006,8.5077,8.3682,8.4331,22800.0],["2002-10-16",8.3552,8.3942,8.2644,8.2709,25050.0],["2002-10-17",8.2904,8.4817,8.2904,8.4655,30600.0],["2002-10-18",8.4623,8.5044,8.3812,8.4396,10050.0],["2002-10-21",8.3909,8.5077,8.3909,8.4493,25200.0],["2002-10-22",8.4331,8.459,8.2741,8.4169,39900.0],["2002-10-23",8.3033,8.5855,8.2709,8.4461,27750.0],["2002-10-24",8.3487,8.5336,8.3358,8.3812,28200.0],["2002-10-25",8.3228,8.4558,8.3196,8.4331,25950.0],["2002-10-28",8.4817,8.485,8.2709,8.4331,22800.0],["2002-10-29",8.4655,8.6082,8.2741,8.6082,32400.0],["2002-10-30",8.5823,8.6731,8.5401,8.6569,22500.0],["2002-10-31",8.6731,8.8353,8.6309,8.7412,38250.0],["2002-11-01",8.6731,8.9228,8.5952,8.9228,52950.0],["2002-11-04",8.8061,9.0007,8.8061,8.991,25800.0],["2002-11-05",8.991,9.0947,8.9585,9.0883,25950.0],["2002-11-06",9.0104,9.325,8.9877,9.2018,29850.0],["2002-11-07",9.2375,9.3023,9.0818,9.0818,21600.0],["2002-11-08",9.0818,9.231,8.8872,8.8872,16050.0],["2002-11-11",8.8904,8.9358,8.7574,8.7574,22050.0],["2002-11-12",8.7607,8.7607,8.6439,8.7315,12600.0],["2002-11-13",8.6277,8.7542,8.6277,8.725,19800.0],["2002-11-14",8.7542,8.7542,8.6731,8.7542,26400.0],["2002-11-15",8.7509,8.7801,8.6828,8.6958,9750.0],["2002-11-18",8.699,8.8353,8.5304,8.5304,23850.0],["2002-11-19",8.5693,8.7639,8.5206,8.5498,19350.0],["2002-11-20",8.5369,8.8353,8.5369,8.832,19350.0],["2002-11-21",8.7866,8.991,8.7866,8.8223,19950.0],["2002-11-22",8.8872,8.9845,8.7899,8.8709,11850.0],["2002-11-25",8.8482,8.9099,8.6731,8.8872,19350.0],["2002-11-26",8.9975,9.0205,8.7479,9.0139,17700.0],["2002-11-27",8.7873,9.0927,8.7873,9.0468,22650.0],["2002-11-29",8.8661,8.9482,8.8333,8.8366,14700.0],["2002-12-02",8.8661,8.899,8.8333,8.8629,15300.0],["2002-12-03",8.9154,8.9154,8.8038,8.8333,26250.0],["2002-12-04",8.8333,8.9417,8.7676,8.853,21300.0],["2002-12-05",8.8497,8.9745,8.8497,8.8694,14850.0],["2002-12-06",8.8169,9.0303,8.8169,8.9975,21750.0],["2002-12-09",8.8661,9.1288,8.8661,8.8661,45600.0],["2002-12-10",8.8694,9.2438,8.8694,9.2077,60900.0],["2002-12-11",9.2602,9.3095,9.1945,9.2733,22800.0],["2002-12-12",9.3587,9.5229,9.3259,9.4408,21900.0],["2002-12-13",9.362,9.5229,9.2569,9.2569,20850.0],["2002-12-16",9.3587,9.4572,9.1617,9.2898,32250.0],["2002-12-17",9.4736,9.5229,9.165,9.4901,21150.0],["2002-12-18",9.4901,9.5295,9.3259,9.5098,52350.0],["2002-12-19",9.408,9.5229,9.1978,9.3686,17400.0],["2002-12-20",9.5229,9.7692,9.2109,9.5163,65400.0],["2002-12-23",9.2011,9.5557,9.2011,9.5557,25950.0],["2002-12-24",9.2339,9.339,9.2306,9.2471,9750.0],["2002-12-26",9.1978,9.2963,9.1945,9.1978,15300.0],["2002-12-27",9.1124,9.2044,8.9975,9.0566,31050.0],["2002-12-30",9.1847,9.1847,8.876,8.8858,28950.0],["2002-12-31",8.8826,8.9745,8.7873,8.7906,98100.0],["2003-01-02",8.7939,9.1453,8.7578,9.142,25650.0],["2003-01-03",9.142,9.1945,9.096,9.1683,17400.0],["2003-01-06",9.1945,9.3554,9.0336,9.3259,28350.0],["2003-01-07",9.2471,9.5557,9.1945,9.5196,60150.0],["2003-01-08",9.3587,9.4901,9.2306,9.4047,28500.0],["2003-01-09",9.4868,9.6017,9.4014,9.4966,35400.0],["2003-01-10",9.408,9.6477,9.408,9.5393,44400.0],["2003-01-13",9.651,9.6838,9.4178,9.651,22500.0],["2003-01-14",9.4933,9.7528,9.4933,9.7528,28050.0],["2003-01-15",9.7692,9.8184,9.5853,9.5853,42300.0],["2003-01-16",9.8349,9.8349,9.5262,9.5754,14250.0],["2003-01-17",9.7396,9.7396,9.362,9.362,24600.0],["2003-01-21",9.3587,9.3948,8.9614,8.9778,52800.0],["2003-01-22",9.1945,9.1945,8.9482,8.9647,31950.0],["2003-01-23",9.1945,9.1945,8.9647,9.1124,15450.0],["2003-01-24",9.188,9.188,8.8202,8.8957,42300.0],["2003-01-27",8.6658,8.8235,8.5411,8.6231,39300.0],["2003-01-28",8.5378,9.1912,8.5378,9.1912,50250.0],["2003-01-29",9.1945,9.1945,8.9023,8.9154,12450.0],["2003-01-30",9.0763,9.0763,8.6363,8.6757,22350.0],["2003-01-31",8.8267,9.0336,8.5411,8.8858,17250.0],["2003-02-03",8.8629,8.9975,8.8629,8.8694,9150.0],["2003-02-04",8.8661,8.8957,8.6527,8.8957,27600.0],["2003-02-05",8.9285,8.9285,8.7085,8.7217,11700.0],["2003-02-06",8.7151,8.8038,8.5739,8.6363,29850.0],["2003-02-07",8.7414,8.8629,8.5706,8.5706,28050.0],["2003-02-10",8.6199,8.6954,8.5739,8.6855,19050.0],["2003-02-11",8.7676,8.7676,8.5411,8.5575,31200.0],["2003-02-12",8.5706,8.6593,8.5378,8.5378,22800.0],["2003-02-13",8.7085,8.8629,8.5378,8.7479,23550.0],["2003-02-14",8.7841,8.83,8.6527,8.7545,16050.0],["2003-02-18",8.6199,8.8629,8.6199,8.8596,18600.0],["2003-02-19",8.8596,8.8629,8.6626,8.7939,9750.0],["2003-02-20",8.8399,8.8563,8.7315,8.8038,11250.0],["2003-02-21",8.6034,8.8661,8.564,8.8661,28200.0],["2003-02-24",8.8005,8.8662,8.5969,8.6002,17400.0],["2003-02-25",8.7578,8.8629,8.6231,8.8169,23250.0],["2003-02-26",8.8629,8.8629,8.6199,8.6461,13350.0],["2003-02-27",8.6921,8.8629,8.6921,8.83,18450.0],["2003-02-28",8.8661,8.8694,8.7151,8.7841,29400.0],["2003-03-03",8.7841,8.83,8.6593,8.7578,24150.0],["2003-03-04",8.946,8.9793,8.813,8.9028,25500.0],["2003-03-05",8.9626,8.9626,8.7432,8.7631,35550.0],["2003-03-06",8.8596,8.8596,8.6633,8.6833,45150.0],["2003-03-07",8.6467,8.7265,8.4804,8.5503,52950.0],["2003-03-10",8.7132,8.7132,8.3674,8.4039,54900.0],["2003-03-11",8.5303,8.5536,8.3141,8.5403,27450.0],["2003-03-12",8.5636,8.8529,8.3873,8.8496,30900.0],["2003-03-13",8.793,9.0458,8.7465,9.0458,36450.0],["2003-03-14",9.0125,9.1223,8.9261,8.9261,29550.0],["2003-03-17",9.1256,9.1456,8.8995,9.1289,35850.0],["2003-03-18",9.2686,9.2686,9.0125,9.1422,24000.0],["2003-03-19",9.1688,9.232,9.0624,9.0691,25950.0],["2003-03-20",9.0691,9.2287,8.9427,9.0724,32400.0],["2003-03-21",9.2753,9.3118,9.0957,9.3118,31200.0],["2003-03-24",9.3517,9.3517,9.0292,9.0292,19500.0],["2003-03-25",9.0225,9.252,8.8795,9.0225,27900.0],["2003-03-26",8.9826,9.0258,8.8828,8.8828,19050.0],["2003-03-27",8.813,8.9094,8.7864,8.9094,16350.0],["2003-03-28",8.8695,8.9959,8.8562,8.9294,17400.0],["2003-03-31",8.9061,8.9759,8.7631,8.8063,27450.0],["2003-04-01",9.0957,9.1289,8.7797,8.966,28800.0],["2003-04-02",9.0092,9.0857,8.9793,9.0458,24750.0],["2003-04-03",9.109,9.109,9.0292,9.0624,18000.0],["2003-04-04",9.1123,9.1356,9.0292,9.0292,10050.0],["2003-04-07",9.1389,9.1988,8.9826,9.0524,34350.0],["2003-04-08",9.1888,9.1888,8.9759,9.0491,28200.0],["2003-04-09",9.109,9.2054,8.9793,9.0425,34350.0],["2003-04-10",8.9959,9.1123,8.9793,9.0258,26700.0],["2003-04-11",9.1456,9.1456,8.9194,8.9427,23100.0],["2003-04-14",9.0026,9.1954,8.9826,9.1921,31050.0],["2003-04-15",9.2686,9.3218,9.0624,9.3019,31050.0],["2003-04-16",9.3052,9.3118,9.2719,9.2719,30600.0],["2003-04-17",9.395,9.4681,9.2021,9.4116,41700.0],["2003-04-21",9.4715,9.4715,9.395,9.4282,23700.0],["2003-04-22",9.4715,9.518,9.4116,9.4548,24150.0],["2003-04-23",9.4116,9.5613,9.4116,9.5047,9900.0],["2003-04-24",9.5413,9.5912,9.4615,9.5047,16950.0],["2003-04-25",9.5413,9.5945,9.4116,9.4116,10800.0],["2003-04-28",9.5114,9.5945,9.4116,9.5746,23250.0],["2003-04-29",9.5779,9.6078,9.4781,9.5513,20100.0],["2003-04-30",9.4781,9.6078,9.4249,9.6078,18000.0],["2003-05-01",9.5779,9.5779,9.2453,9.3384,21150.0],["2003-05-02",9.405,9.5746,9.405,9.4814,19050.0],["2003-05-05",9.4316,9.5579,9.3451,9.5546,20550.0],["2003-05-06",9.5513,9.6111,9.4948,9.6078,37500.0],["2003-05-07",9.5613,9.6278,9.5047,9.5347,30000.0],["2003-05-08",9.4415,9.5347,9.4415,9.4482,15450.0],["2003-05-09",9.4482,9.5779,9.4415,9.5712,13800.0],["2003-05-12",9.4781,9.518,9.4615,9.4848,13350.0],["2003-05-13",9.4582,9.538,9.3617,9.4582,32850.0],["2003-05-14",9.365,9.6145,9.365,9.5945,31650.0],["2003-05-15",9.4748,9.8074,9.4282,9.804,27600.0],["2003-05-16",9.4449,9.8074,9.395,9.7974,35550.0],["2003-05-19",9.7774,9.7774,9.5812,9.6777,16800.0],["2003-05-20",9.5779,9.6777,9.5779,9.6644,10800.0],["2003-05-21",9.7176,9.8107,9.7176,9.8074,13350.0],["2003-05-22",9.8506,9.9337,9.7309,9.9038,16350.0],["2003-05-23",9.8373,9.8938,9.8173,9.8739,23400.0],["2003-05-27",9.9337,10.0601,9.9105,9.9936,30450.0],["2003-05-28",10.2546,10.4261,10.0427,10.4261,40650.0],["2003-05-29",10.4867,10.7793,10.0898,10.3689,49950.0],["2003-05-30",10.7624,10.8331,10.4093,10.5438,47550.0],["2003-06-02",10.3689,10.564,10.2647,10.3454,34650.0],["2003-06-03",10.3992,10.4228,10.2344,10.3925,18300.0],["2003-06-04",10.5943,10.5943,10.1066,10.4328,17550.0],["2003-06-05",10.11,10.5875,10.11,10.5438,13950.0],["2003-06-06",10.4429,10.7624,10.2109,10.3925,30600.0],["2003-06-09",10.2243,10.4732,10.1974,10.3925,26400.0],["2003-06-10",10.4967,10.4967,10.231,10.3151,27300.0],["2003-06-11",10.5606,10.5606,10.0931,10.3118,34500.0],["2003-06-12",10.0898,10.3252,10.0898,10.3252,10200.0],["2003-06-13",10.3252,10.4059,10.1571,10.2075,15150.0],["2003-06-16",10.3622,10.4362,10.1772,10.4261,33600.0],["2003-06-17",10.4261,10.6447,10.3488,10.6245,37500.0],["2003-06-18",10.6414,10.7288,10.4732,10.7221,21300.0],["2003-06-19",10.7355,10.7624,10.5876,10.6145,23850.0],["2003-06-20",10.5438,10.7624,10.5438,10.6615,17250.0],["2003-06-23",10.7624,11.3174,10.5573,10.6111,42450.0],["2003-06-24",10.4429,10.6615,10.4261,10.4463,32550.0],["2003-06-25",10.527,10.527,10.1167,10.342,32250.0],["2003-06-26",10.4463,10.5539,10.1772,10.5539,26700.0],["2003-06-27",10.3219,10.7456,10.3219,10.4261,21450.0],["2003-06-30",10.4732,10.601,10.305,10.5506,88950.0],["2003-07-01",10.5909,10.8263,10.4194,10.8129,28800.0],["2003-07-02",10.8297,11.2636,10.5976,11.2636,55050.0],["2003-07-03",10.4732,11.1324,10.4631,10.7254,29400.0],["2003-07-07",10.6784,12.0539,10.6784,11.5864,56850.0],["2003-07-08",11.4654,11.7714,11.2737,11.3645,62100.0],["2003-07-09",11.4452,11.4788,11.0046,11.1122,45300.0],["2003-07-10",11.4519,11.4519,10.7187,10.9272,20250.0],["2003-07-11",11.1223,11.3006,11.1189,11.2333,12750.0],["2003-07-14",11.2501,11.3443,11.0988,11.2972,21600.0],["2003-07-15",11.2165,11.2333,10.6649,10.7624,36900.0],["2003-07-16",10.8163,10.8163,10.6784,10.712,27000.0],["2003-07-17",10.7154,10.9306,10.5203,10.6111,26100.0],["2003-07-18",10.7019,10.8869,10.4967,10.5472,27750.0],["2003-07-21",10.5102,10.675,10.1268,10.3252,44700.0],["2003-07-22",10.3891,10.5169,10.2243,10.5169,25650.0],["2003-07-23",10.4059,10.5909,10.2983,10.5472,6000.0],["2003-07-24",10.5674,10.786,10.5203,10.6851,19950.0],["2003-07-25",10.8028,10.8028,10.4631,10.527,20850.0],["2003-07-28",10.5707,10.6784,10.4261,10.4732,36450.0],["2003-07-29",10.6784,10.6784,10.3353,10.5035,24750.0],["2003-07-30",10.305,10.6952,10.1402,10.268,38700.0],["2003-07-31",10.3858,10.8129,10.3858,10.5371,21750.0],["2003-08-01",10.6044,10.6044,10.3319,10.4026,69150.0],["2003-08-04",10.564,10.564,10.0562,10.1032,42150.0],["2003-08-05",10.0562,10.2781,10.0057,10.0057,40200.0],["2003-08-06",10.0057,10.0091,9.6963,9.7501,41250.0],["2003-08-07",10.0595,10.0864,9.6357,9.6963,49950.0],["2003-08-08",9.8275,9.9721,9.6862,9.8779,16200.0],["2003-08-11",9.9014,10.1032,9.9014,10.0831,11550.0],["2003-08-12",10.1402,10.2445,9.9452,10.2445,38550.0],["2003-08-13",10.1537,10.5472,10.1537,10.4127,29400.0],["2003-08-14",10.5909,10.6212,10.2378,10.5842,23250.0],["2003-08-15",10.5707,10.749,10.5169,10.6077,18900.0],["2003-08-18",10.7456,11.0819,10.6212,10.7927,66750.0],["2003-08-19",10.9878,11.0752,10.7961,10.8062,37500.0],["2003-08-20",10.9138,11.0315,10.8095,10.897,16500.0],["2003-08-21",11.0315,11.2098,10.8835,11.1997,36150.0],["2003-08-22",11.2165,11.2165,10.6649,10.8936,42000.0],["2003-08-25",10.9508,11.0113,10.6649,11.0113,32100.0],["2003-08-26",10.7355,10.8936,10.5909,10.7624,52500.0],["2003-08-27",10.6428,10.9453,10.6122,10.7074,29250.0],["2003-08-28",10.6564,10.8569,10.5544,10.6904,22800.0],["2003-08-29",10.7074,10.9589,10.5714,10.7414,22800.0],["2003-09-02",10.7346,10.8841,10.568,10.8841,34650.0],["2003-09-03",10.721,11.0507,10.721,11.0405,31050.0],["2003-09-04",11.0473,11.1425,10.8093,10.8705,21750.0],["2003-09-05",10.9453,11.0473,10.5374,10.5374,30000.0],["2003-09-08",10.8026,10.9793,10.6734,10.7108,37500.0],["2003-09-09",10.8671,10.9963,10.5544,10.5544,32550.0],["2003-09-10",10.5238,10.8773,10.4218,10.5374,48150.0],["2003-09-11",10.4864,10.7482,10.4388,10.7482,40350.0],["2003-09-12",10.7448,10.8195,10.5408,10.7788,33600.0],["2003-09-15",10.8535,10.8603,10.5748,10.5782,32250.0],["2003-09-16",10.789,10.8807,10.6088,10.8501,46350.0],["2003-09-17",10.7244,10.8773,10.6734,10.7312,27900.0],["2003-09-18",10.8637,10.8637,10.6224,10.7482,29550.0],["2003-09-19",10.9861,10.9861,10.7346,10.9623,33900.0],["2003-09-22",10.7618,10.9929,10.7618,10.7924,32100.0],["2003-09-23",10.738,11.1017,10.738,11.1017,27000.0],["2003-09-24",11.1085,11.1153,10.9419,10.9453,24300.0],["2003-09-25",11.1697,11.1697,10.415,10.432,44700.0],["2003-09-26",10.4049,10.6496,10.1975,10.2315,50550.0],["2003-09-29",10.2315,10.5306,10.1805,10.5238,58950.0],["2003-09-30",10.4524,10.551,10.1941,10.2825,33450.0],["2003-10-01",10.4049,10.8399,10.2859,10.8399,60000.0],["2003-10-02",10.8535,10.9623,10.5646,10.9589,35850.0],["2003-10-03",10.7991,11.0099,10.7991,11.0099,24000.0],["2003-10-06",11.0133,11.1119,10.8297,11.1119,29700.0],["2003-10-07",10.9147,11.1255,10.8025,10.9793,25650.0],["2003-10-08",10.9997,11.0065,10.6088,10.6258,29400.0],["2003-10-09",10.6258,11.0099,10.6054,10.6496,30000.0],["2003-10-10",10.6904,10.7923,10.5714,10.6734,33750.0],["2003-10-13",10.8433,11.0405,10.7754,10.9351,28800.0],["2003-10-14",10.7958,11.0133,10.7278,10.7482,44850.0],["2003-10-15",10.8705,10.9725,10.6428,10.7991,27000.0],["2003-10-16",10.8229,10.9147,10.7278,10.7856,14550.0],["2003-10-17",10.8739,10.9045,10.6224,10.6224,28500.0],["2003-10-20",10.8433,10.8739,10.6224,10.7074,9450.0],["2003-10-21",10.9385,10.9453,10.6428,10.8433,32100.0],["2003-10-22",10.8433,10.8773,10.5748,10.5748,36000.0],["2003-10-23",10.6666,10.6666,10.4524,10.5034,26250.0],["2003-10-24",10.4558,10.5238,10.3335,10.4116,27150.0],["2003-10-27",10.4184,10.5782,10.415,10.5714,17850.0],["2003-10-28",10.5816,10.8501,10.5646,10.8501,34350.0],["2003-10-29",10.8399,10.9623,10.5544,10.9623,36900.0],["2003-10-30",10.9589,10.9623,10.7584,10.7822,14850.0],["2003-10-31",10.7754,10.8773,10.6972,10.738,21300.0],["2003-11-03",10.8229,11.0065,10.7312,10.8773,34950.0],["2003-11-04",10.7448,10.9623,10.7244,10.7244,25200.0],["2003-11-05",10.9079,10.9079,10.602,10.8331,36600.0],["2003-11-06",10.9079,10.9079,10.6496,10.7244,19200.0],["2003-11-07",10.6258,10.9283,10.6258,10.8773,43200.0],["2003-11-10",10.9079,10.9623,10.6734,10.7142,62100.0],["2003-11-11",10.9623,10.9623,10.6258,10.6564,29700.0],["2003-11-12",10.7278,10.8467,10.6564,10.8467,21750.0],["2003-11-13",10.9079,10.9113,10.6598,10.8977,16200.0],["2003-11-14",10.9113,10.9453,10.6224,10.6224,27600.0],["2003-11-17",10.5884,10.8671,10.5408,10.755,34200.0],["2003-11-18",10.5884,10.9113,10.5884,10.6122,49200.0],["2003-11-19",10.5374,10.9079,10.5374,10.8399,29400.0],["2003-11-20",10.7788,10.9113,10.6904,10.7957,29100.0],["2003-11-21",11.0099,11.0099,10.8841,10.9113,33750.0],["2003-11-24",10.9963,11.1663,10.7822,11.1493,48600.0],["2003-11-25",10.9929,11.2139,10.9929,11.0813,43200.0],["2003-11-26",11.06,11.3348,11.06,11.2214,29550.0],["2003-11-28",10.9501,11.2111,10.9501,10.9947,31050.0],["2003-12-01",10.9226,11.2832,10.9226,11.0428,22650.0],["2003-12-02",10.9226,11.2626,10.8539,10.8539,43950.0],["2003-12-03",10.8608,10.8608,10.6512,10.6512,52500.0],["2003-12-04",10.6066,11.0428,10.5619,10.7749,42900.0],["2003-12-05",10.8299,10.8299,10.665,10.6753,34500.0],["2003-12-08",10.6787,10.9157,10.665,10.9157,37350.0],["2003-12-09",10.7371,10.9157,10.6478,10.7337,63600.0],["2003-12-10",10.5722,10.8711,10.5722,10.6959,24300.0],["2003-12-11",10.7955,10.8882,10.768,10.8882,41850.0],["2003-12-12",11.0256,11.0256,10.7509,10.9741,34800.0],["2003-12-15",10.9913,11.0256,10.6822,10.6822,44400.0],["2003-12-16",10.6684,10.8367,10.665,10.8127,43200.0],["2003-12-17",10.7783,10.8058,10.6856,10.7337,26100.0],["2003-12-18",10.8882,10.8882,10.6822,10.8367,29850.0],["2003-12-19",10.9535,10.9913,10.6822,10.8573,50850.0],["2003-12-22",10.9569,10.9569,10.6993,10.8711,20700.0],["2003-12-23",10.8882,10.9192,10.7337,10.8539,40050.0],["2003-12-24",10.8539,10.9089,10.8402,10.8711,12600.0],["2003-12-26",10.847,10.9879,10.823,10.9879,17400.0],["2003-12-29",11.0256,11.0256,10.9226,11.0188,80400.0],["2003-12-30",11.0222,11.0256,10.9226,10.9913,29100.0],["2003-12-31",10.9947,10.9947,10.7852,10.8024,44250.0],["2004-01-02",10.8814,10.9707,10.8196,10.9123,15750.0],["2004-01-05",11.005,11.0256,10.8505,10.9913,17400.0],["2004-01-06",10.9982,11.0085,10.8573,10.8573,28950.0],["2004-01-07",10.7577,10.9672,10.7577,10.9501,20250.0],["2004-01-08",10.9741,11.06,10.8848,11.0565,25350.0],["2004-01-09",11.06,11.06,10.8711,10.8711,18900.0],["2004-01-12",11.0188,11.0188,10.8676,10.9569,16650.0],["2004-01-13",10.9432,11.0256,10.8539,10.9569,37500.0],["2004-01-14",10.9741,11.0222,10.9329,10.9913,30150.0],["2004-01-15",10.9982,11.0085,10.8367,10.902,33150.0],["2004-01-16",10.8573,10.9844,10.8264,10.9569,21000.0],["2004-01-20",10.9089,10.9844,10.847,10.9569,36450.0],["2004-01-21",10.8676,10.981,10.8676,10.9569,18750.0],["2004-01-22",10.9741,10.9741,10.8711,10.8779,29700.0],["2004-01-23",10.9535,10.9569,10.8745,10.9569,14700.0],["2004-01-26",10.8882,10.9638,10.8882,10.9157,22500.0],["2004-01-27",10.9844,10.9844,10.8539,10.8539,47100.0],["2004-01-28",10.9569,10.9569,10.823,10.8539,29850.0],["2004-01-29",10.9123,10.9535,10.8024,10.8058,27450.0],["2004-01-30",10.8196,10.9466,10.7577,10.7577,21000.0],["2004-02-02",10.9157,10.9157,10.7509,10.7509,15000.0],["2004-02-03",10.8264,10.902,10.7509,10.7543,25200.0],["2004-02-04",10.6822,10.8779,10.6719,10.6822,46500.0],["2004-02-05",10.8745,10.8745,10.6684,10.7062,19650.0],["2004-02-06",10.7989,11.0497,10.689,11.0497,34050.0],["2004-02-09",10.9192,11.0256,10.9192,10.926,19350.0],["2004-02-10",11.0085,11.06,10.9123,11.06,42300.0],["2004-02-11",11.0634,11.0943,10.9501,11.0462,34800.0],["2004-02-12",11.0394,11.0394,10.8024,10.823,44400.0],["2004-02-13",10.7852,10.9089,10.7337,10.7337,45300.0],["2004-02-17",10.8951,10.8951,10.7543,10.8642,34950.0],["2004-02-18",10.8779,10.9569,10.8024,10.8196,30600.0],["2004-02-19",10.9123,10.9157,10.7337,10.7337,34350.0],["2004-02-20",10.7337,10.7955,10.689,10.6925,43350.0],["2004-02-23",10.768,10.7852,10.6925,10.7543,31500.0],["2004-02-24",10.7234,10.7955,10.6993,10.7337,24450.0],["2004-02-25",10.9329,10.9398,10.7165,10.8367,33450.0],["2004-02-26",10.7631,10.8326,10.7319,10.7666,30300.0],["2004-02-27",11.0062,11.0062,10.7666,10.7978,36750.0],["2004-03-01",10.8395,10.9367,10.7735,10.9263,27900.0],["2004-03-02",10.8534,10.9263,10.7701,10.7701,40650.0],["2004-03-03",10.7631,10.9194,10.7562,10.7978,42750.0],["2004-03-04",10.8013,10.8985,10.7805,10.8846,28200.0],["2004-03-05",10.8326,10.9367,10.777,10.843,19200.0],["2004-03-08",10.9159,10.9159,10.7666,10.7666,36150.0],["2004-03-09",10.7666,10.8534,10.6833,10.6833,46350.0],["2004-03-10",10.6833,10.8256,10.5444,10.5444,55500.0],["2004-03-11",10.6242,10.6728,10.4159,10.4194,50400.0],["2004-03-12",10.6485,10.6972,10.4333,10.6937,31650.0],["2004-03-15",10.6937,10.7041,10.4749,10.4749,26550.0],["2004-03-16",10.5583,10.6937,10.4159,10.5617,52050.0],["2004-03-17",10.4854,10.8846,10.4854,10.8846,40350.0],["2004-03-18",10.8048,10.8048,10.6937,10.711,26700.0],["2004-03-19",10.8464,10.8673,10.6312,10.6312,33750.0],["2004-03-22",10.7735,10.7735,10.4229,10.4402,38100.0],["2004-03-23",10.4159,10.6069,10.4159,10.5409,37500.0],["2004-03-24",10.4854,10.5548,10.409,10.4159,25500.0],["2004-03-25",10.4923,10.5861,10.3777,10.5861,37950.0],["2004-03-26",10.5374,10.6069,10.4368,10.4923,20850.0],["2004-03-29",10.7284,10.8291,10.5236,10.7596,39000.0],["2004-03-30",10.8152,10.8326,10.5548,10.7319,28650.0],["2004-03-31",10.7596,10.7735,10.586,10.711,24450.0],["2004-04-01",10.711,10.9645,10.711,10.9576,39300.0],["2004-04-02",10.9437,11.0791,10.8777,11.0513,73500.0],["2004-04-05",10.9957,11.0791,10.8187,11.0756,28500.0],["2004-04-06",11.0756,11.0825,10.843,10.9576,33150.0],["2004-04-07",10.784,11.0652,10.784,11.0652,32100.0],["2004-04-08",11.0687,11.0687,10.9541,10.9749,14400.0],["2004-04-12",10.8742,11.0339,10.8673,10.8916,23700.0],["2004-04-13",10.9437,11.0513,10.6798,10.7458,70800.0],["2004-04-14",10.777,10.7805,10.6069,10.6833,22500.0],["2004-04-15",10.8708,10.8708,10.6763,10.8291,27450.0],["2004-04-16",10.836,11.0096,10.7284,10.8846,30150.0],["2004-04-19",10.8846,10.9749,10.8673,10.9576,28650.0],["2004-04-20",10.9853,11.027,10.8673,10.8916,37950.0],["2004-04-21",10.9159,10.9367,10.7249,10.9332,21600.0],["2004-04-22",10.9576,11.0687,10.8985,11.0131,37950.0],["2004-04-23",10.9784,11.0409,10.9367,10.9541,34950.0],["2004-04-26",11.0096,11.0582,10.9784,11.0374,24750.0],["2004-04-27",11.0582,11.1103,10.968,11.1103,65850.0],["2004-04-28",10.9923,11.1068,10.9749,10.9992,26100.0],["2004-04-29",11.0305,11.1103,10.9367,10.9367,31350.0],["2004-04-30",10.9749,11.0305,10.7666,10.8048,43950.0],["2004-05-03",10.7805,10.8638,10.5895,10.6208,85050.0],["2004-05-04",10.6694,10.9714,10.5895,10.7492,24150.0],["2004-05-05",10.8846,10.8846,10.6242,10.6242,22200.0],["2004-05-06",10.6277,10.7215,10.4124,10.5756,50250.0],["2004-05-07",10.5236,10.5791,10.0722,10.0722,76200.0],["2004-05-10",9.9125,10.1798,9.8222,9.968,63600.0],["2004-05-11",10.093,10.2284,9.8257,10.1868,43350.0],["2004-05-12",10.5999,10.5999,9.8604,10.5722,51900.0],["2004-05-13",10.5548,10.5652,10.2736,10.3743,34500.0],["2004-05-14",10.3881,10.5201,10.3118,10.4194,29400.0],["2004-05-17",10.534,10.534,10.0444,10.0479,42300.0],["2004-05-18",10.2215,10.2562,10.0653,10.2493,21000.0],["2004-05-19",10.2597,10.4784,9.909,9.9194,46800.0],["2004-05-20",9.9472,10.0965,9.5826,9.9541,67500.0],["2004-05-21",10.0062,10.1104,9.9541,10.1104,37950.0],["2004-05-24",10.3083,10.3951,10.1173,10.3812,52350.0],["2004-05-25",10.3743,10.6312,10.3222,10.6242,44400.0],["2004-05-26",10.6555,10.6902,10.4715,10.6798,44850.0],["2004-05-27",10.7633,10.8687,10.5492,10.5843,37650.0],["2004-05-28",10.5316,10.7598,10.5316,10.651,22200.0],["2004-06-01",10.5983,10.6826,10.3491,10.5316,34050.0],["2004-06-02",10.5738,10.6159,10.3315,10.5738,33750.0],["2004-06-03",10.5352,10.5773,10.314,10.3175,25050.0],["2004-06-04",10.4474,10.6159,10.3947,10.4439,29850.0],["2004-06-07",10.5983,10.8511,10.4333,10.8511,35250.0],["2004-06-08",10.7458,10.8371,10.5106,10.5562,28500.0],["2004-06-09",10.6405,10.7809,10.5176,10.5176,39000.0],["2004-06-10",10.5036,10.6826,10.5036,10.6264,57900.0],["2004-06-14",10.637,10.7072,10.472,10.486,64800.0],["2004-06-15",10.7774,10.8687,10.486,10.8687,47700.0],["2004-06-16",10.8687,10.9038,10.7633,10.9002,33150.0],["2004-06-17",10.988,10.988,10.7423,10.8651,19350.0],["2004-06-18",10.8616,10.9494,10.6299,10.8055,81900.0],["2004-06-21",10.9459,10.9705,10.7423,10.9564,25200.0],["2004-06-22",10.8932,10.8932,10.6194,10.7423,43800.0],["2004-06-23",10.8827,11.0582,10.7317,10.8651,34950.0],["2004-06-24",11.0758,11.0968,10.7984,10.8757,30300.0],["2004-06-25",11.0582,11.8621,10.6721,11.1881,408300.0],["2004-06-28",11.311,11.4409,11.132,11.3426,68550.0],["2004-06-29",11.2794,11.5146,11.0617,11.4374,64350.0],["2004-06-30",11.5286,11.5462,11.4093,11.4549,19200.0],["2004-07-01",11.5462,11.5462,11.2759,11.2794,28650.0],["2004-07-02",11.2408,11.5076,11.2408,11.4128,17550.0],["2004-07-06",11.3917,11.5076,11.1635,11.2443,35700.0],["2004-07-07",11.2022,11.3882,11.1987,11.3777,29850.0],["2004-07-08",11.2338,11.3672,10.9915,10.9915,44100.0],["2004-07-09",10.9705,11.16,10.9705,10.974,21000.0],["2004-07-12",10.9038,11.3636,10.9038,11.1425,31200.0],["2004-07-13",11.325,11.325,11.1846,11.1986,15000.0],["2004-07-14",11.1741,11.3005,11.0582,11.1179,27450.0],["2004-07-15",11.132,11.2408,11.0582,11.16,17550.0],["2004-07-16",11.1074,11.1846,10.9705,10.9705,38700.0],["2004-07-19",11.0688,11.2302,10.974,11.139,33150.0],["2004-07-20",10.995,11.3285,10.974,11.325,39750.0],["2004-07-21",11.2162,11.318,10.974,10.974,48600.0],["2004-07-22",11.0372,11.1179,10.8897,11.0407,32850.0],["2004-07-23",10.995,11.0688,10.9038,10.9038,32550.0],["2004-07-26",11.0372,11.0372,10.8757,10.8827,30150.0],["2004-07-27",10.8827,11.139,10.8827,11.139,20850.0],["2004-07-28",11.2338,11.2513,10.9038,11.1284,68400.0],["2004-07-29",11.1284,11.2127,11.0266,11.2127,43650.0],["2004-07-30",11.1671,11.2127,11.0196,11.0688,29700.0],["2004-08-02",11.0161,11.1811,10.9143,11.1741,29250.0],["2004-08-03",11.1109,11.1811,11.0056,11.0126,31350.0],["2004-08-04",10.8897,11.0933,10.8862,11.0231,27300.0],["2004-08-05",10.8722,11.1004,10.8722,11.0266,40800.0],["2004-08-06",10.8897,11.1635,10.8897,10.981,35700.0],["2004-08-09",11.0196,11.1074,10.9529,10.9634,24900.0],["2004-08-10",10.9985,11.1284,10.995,11.1284,27600.0],["2004-08-11",11.16,11.1741,10.9705,11.0337,26700.0],["2004-08-12",11.0933,11.0933,10.9143,10.9143,22650.0],["2004-08-13",11.0337,11.0793,10.8897,10.9354,27300.0],["2004-08-16",10.9705,11.0863,10.9354,11.0863,32250.0],["2004-08-17",11.1355,11.1355,10.9459,10.974,25050.0],["2004-08-18",10.9634,11.1951,10.9529,11.1776,27600.0],["2004-08-19",11.1951,11.1951,11.0056,11.0758,18000.0],["2004-08-20",11.1284,11.2338,11.0126,11.2338,23250.0],["2004-08-23",11.2338,11.2689,11.1355,11.1355,19500.0],["2004-08-24",11.2654,11.2654,11.1074,11.2267,28200.0],["2004-08-25",11.16,11.2478,11.16,11.2478,17550.0],["2004-08-26",11.2302,11.2443,11.1635,11.1881,17250.0],["2004-08-27",11.1881,11.2302,11.1635,11.2302,10800.0],["2004-08-30",11.3516,11.3516,11.1777,11.2168,28800.0],["2004-08-31",11.2984,11.3481,11.2168,11.3481,24750.0],["2004-09-01",11.231,11.8839,11.231,11.3764,93450.0],["2004-09-02",11.4368,11.5326,11.2984,11.5326,29100.0],["2004-09-03",11.5113,11.5858,11.3197,11.3587,34500.0],["2004-09-07",11.5148,11.5326,11.3374,11.4793,35550.0],["2004-09-08",11.4793,11.5148,11.2771,11.2771,49800.0],["2004-09-09",11.3552,11.3623,11.2239,11.3516,102450.0],["2004-09-10",11.4119,11.6035,11.3906,11.4865,229650.0],["2004-09-13",11.5468,11.5468,11.4474,11.5148,89100.0],["2004-09-14",11.5113,11.5113,11.3303,11.3516,52050.0],["2004-09-15",11.4439,11.4439,11.3197,11.3232,41850.0],["2004-09-16",11.3374,11.5006,11.3374,11.4439,28050.0],["2004-09-17",11.4368,11.6781,11.3019,11.3019,87450.0],["2004-09-20",11.3126,11.3516,11.27,11.309,34050.0],["2004-09-21",11.2842,11.4794,11.2842,11.4723,72450.0],["2004-09-22",11.3764,11.3764,11.1777,11.2132,46650.0],["2004-09-23",11.2522,11.3481,11.1813,11.309,24300.0],["2004-09-24",11.3445,11.3693,11.2842,11.3126,38250.0],["2004-09-27",11.38,11.38,11.2132,11.3197,48600.0],["2004-09-28",11.2913,11.3552,11.2842,11.3552,37350.0],["2004-09-29",11.4048,11.4581,11.3055,11.4581,67800.0],["2004-09-30",11.3977,11.451,11.2913,11.2913,40350.0],["2004-10-01",11.4013,11.4474,11.1742,11.3303,52500.0],["2004-10-04",11.309,11.419,11.309,11.3658,25200.0],["2004-10-05",11.3552,11.3587,11.2239,11.2274,38100.0],["2004-10-06",11.2913,11.3693,11.2877,11.3374,26550.0],["2004-10-07",11.2842,11.341,11.1813,11.2416,27600.0],["2004-10-08",11.1813,11.2487,11.1777,11.1777,16800.0],["2004-10-11",11.1777,11.2806,11.1777,11.2806,19350.0],["2004-10-12",11.199,11.2735,11.1458,11.2026,33900.0],["2004-10-13",11.3126,11.3126,11.0926,11.0926,26850.0],["2004-10-14",11.089,11.1529,11.0358,11.0358,25650.0],["2004-10-15",11.089,11.2806,11.089,11.2593,32550.0],["2004-10-18",11.2806,11.2806,11.121,11.2522,22200.0],["2004-10-19",11.3374,11.3374,11.0961,11.0997,46650.0],["2004-10-20",11.0642,11.2451,11.0642,11.2451,30000.0],["2004-10-21",11.3481,11.3481,11.1742,11.3481,44550.0],["2004-10-22",11.2771,11.3445,11.0961,11.0961,36000.0],["2004-10-25",11.0606,11.3126,11.0571,11.3126,52800.0],["2004-10-26",11.231,11.3374,11.1777,11.3374,37200.0],["2004-10-27",11.3374,11.3906,11.2345,11.3906,45000.0],["2004-10-28",11.3729,11.3871,11.2132,11.2984,24150.0],["2004-10-29",11.2451,11.3481,11.1813,11.2451,48450.0],["2004-11-01",11.2416,11.4226,11.2132,11.3161,89250.0],["2004-11-02",11.3516,11.3658,11.2132,11.2132,46500.0],["2004-11-03",11.3197,11.4013,11.2913,11.4013,48750.0],["2004-11-04",11.3161,11.4864,11.3161,11.4687,40050.0],["2004-11-05",11.4971,11.4971,11.3587,11.4865,72450.0],["2004-11-08",11.4403,11.4758,11.3942,11.4261,27000.0],["2004-11-09",11.4616,11.4829,11.3587,11.4368,41250.0],["2004-11-10",11.4864,11.4864,11.3623,11.4581,37050.0],["2004-11-11",11.5219,11.5219,11.3977,11.4935,44850.0],["2004-11-12",11.4829,11.529,11.4439,11.529,54000.0],["2004-11-15",11.4652,11.6319,11.4652,11.6319,44850.0],["2004-11-16",11.3481,11.6177,11.3481,11.5113,42450.0],["2004-11-17",11.5361,11.6568,11.5361,11.6142,47100.0],["2004-11-18",11.6071,11.6071,11.4261,11.5858,32700.0],["2004-11-19",11.5752,11.6177,11.4935,11.5006,26850.0],["2004-11-22",11.7171,11.7171,11.4439,11.6568,75000.0],["2004-11-23",11.4723,12.0223,11.4723,11.9939,113250.0],["2004-11-24",12.0294,12.1784,11.9123,12.1536,66300.0],["2004-11-26",11.9548,12.3061,11.9548,12.2423,20100.0],["2004-11-29",11.9491,12.4114,11.9491,12.3792,57750.0],["2004-11-30",12.2645,12.3792,12.2072,12.2824,43500.0],["2004-12-01",12.1498,12.501,12.1498,12.4473,63900.0],["2004-12-02",12.1032,12.3899,12.0423,12.2287,47100.0],["2004-12-03",12.0423,12.2,12.0423,12.0889,40200.0],["2004-12-06",12.0495,12.1247,11.9957,12.0566,32700.0],["2004-12-07",12.01,12.1032,11.7735,11.8022,45300.0],["2004-12-08",11.9383,11.9814,11.8129,11.9814,29100.0],["2004-12-09",11.9957,12.1821,11.7305,12.1247,54600.0],["2004-12-10",12.1856,12.2717,11.9814,12.2322,94800.0],["2004-12-13",12.0064,12.519,11.9885,12.519,55950.0],["2004-12-14",12.4329,12.5871,12.2896,12.5871,54150.0],["2004-12-15",12.329,12.7161,12.329,12.7161,66300.0],["2004-12-16",12.7161,12.7232,12.5656,12.6767,57900.0],["2004-12-17",12.7233,12.7233,12.519,12.6874,80400.0],["2004-12-20",12.5906,12.8666,12.5906,12.7017,51450.0],["2004-12-21",12.6157,12.8881,12.6157,12.8881,48750.0],["2004-12-22",12.6157,12.9885,12.6157,12.7806,35250.0],["2004-12-23",12.8666,12.9562,12.7878,12.8236,17550.0],["2004-12-27",12.7233,12.9025,12.5441,12.8559,34500.0],["2004-12-28",12.8308,13.01,12.7233,13.01,41550.0],["2004-12-29",12.8487,12.9849,12.8164,12.9025,27750.0],["2004-12-30",12.9024,13.0458,12.8774,12.9526,31500.0],["2004-12-31",12.9455,13.0028,12.8057,12.9132,30300.0],["2005-01-03",12.7698,12.9311,12.7232,12.8272,49050.0],["2005-01-04",12.9741,12.9741,12.6946,12.6946,67800.0],["2005-01-05",12.6982,12.8953,12.5512,12.5906,68400.0],["2005-01-06",12.5476,12.7089,12.5082,12.5369,36150.0],["2005-01-07",12.7161,12.7161,12.286,12.286,60000.0],["2005-01-10",12.2788,12.6157,12.1892,12.3541,46800.0],["2005-01-11",12.2143,12.2896,11.9599,12.1355,41250.0],["2005-01-12",12.1176,12.1857,11.9276,12.1462,46200.0],["2005-01-13",12.1785,12.1785,12.0136,12.0602,42900.0],["2005-01-14",12.01,12.4079,12.01,12.2968,39600.0],["2005-01-18",12.01,12.5118,12.01,12.4831,47100.0],["2005-01-19",12.3111,12.476,12.1821,12.2179,46200.0],["2005-01-20",12.1176,12.2932,12.0602,12.1319,58800.0],["2005-01-21",12.0602,12.2215,12.0244,12.071,51000.0],["2005-01-24",12.2394,12.3362,12.0459,12.1175,25950.0],["2005-01-25",12.4007,12.4007,12.0459,12.3003,32850.0],["2005-01-26",12.4007,12.9741,12.1856,12.9204,55350.0],["2005-01-27",12.8666,12.9024,12.7232,12.8702,20850.0],["2005-01-28",12.6193,12.8845,12.5835,12.7913,33750.0],["2005-01-31",12.992,13.0601,12.5978,12.8702,71550.0],["2005-02-01",13.0637,13.0637,12.562,12.7376,51150.0],["2005-02-02",12.9419,12.949,12.4616,12.8451,37350.0],["2005-02-03",12.5297,12.8989,12.5297,12.6516,23400.0],["2005-02-04",12.8953,13.0601,12.7591,13.0494,23250.0],["2005-02-07",12.8308,13.01,12.8308,13.01,18600.0],["2005-02-08",13.0422,13.1641,12.8451,13.1354,30750.0],["2005-02-09",12.9132,13.1282,12.7232,12.7232,39600.0],["2005-02-10",13.0924,13.0924,12.5476,12.9956,37050.0],["2005-02-11",12.7842,13.1677,12.648,13.1497,47700.0],["2005-02-14",12.9526,13.2143,12.9526,13.2143,34500.0],["2005-02-15",13.2573,13.3469,12.863,13.1928,95100.0],["2005-02-16",12.9741,13.3182,12.8164,13.182,46650.0],["2005-02-17",13.3325,13.3325,13.0566,13.0637,42300.0],["2005-02-18",13.2465,13.2465,12.8917,12.9813,60600.0],["2005-02-22",12.9419,13.2644,12.544,12.5548,108600.0],["2005-02-23",12.8451,12.8451,12.4544,12.5871,34050.0],["2005-02-24",12.7376,12.7376,12.3684,12.6336,57450.0],["2005-02-25",12.8479,13.1447,12.5113,13.141,39450.0],["2005-02-28",13.1519,13.1519,12.7067,12.9601,59850.0],["2005-03-01",12.7864,13.0361,12.761,12.8913,52800.0],["2005-03-02",12.7393,13.0144,12.7393,12.8588,73350.0],["2005-03-03",13.0252,13.0289,12.8081,13.0035,66600.0],["2005-03-04",13.1012,13.1012,12.9746,13.0976,62400.0],["2005-03-07",12.9565,13.217,12.9565,12.9963,64050.0],["2005-03-08",12.8949,13.1483,12.6887,12.9854,146850.0],["2005-03-09",12.8515,13.0723,12.6778,13.0035,871050.0],["2005-03-10",13.1049,13.1121,12.8877,12.9094,42450.0],["2005-03-11",13.047,13.094,12.8045,12.8877,81450.0],["2005-03-14",12.8515,13.047,12.8479,13.047,67800.0],["2005-03-15",13.0759,13.2062,12.638,12.6995,91800.0],["2005-03-16",12.8805,12.9167,12.4896,12.6416,59250.0],["2005-03-17",12.7755,12.7755,12.5258,12.7429,37650.0],["2005-03-18",12.7647,12.8443,12.3955,12.5077,139050.0],["2005-03-21",12.609,12.609,12.3412,12.4426,33600.0],["2005-03-22",12.4462,12.6199,12.305,12.3412,77700.0],["2005-03-23",12.305,12.3846,12.0481,12.0553,65700.0],["2005-03-24",12.1639,12.2471,12.0046,12.0481,32400.0],["2005-03-28",12.182,12.1892,11.9829,12.0119,63750.0],["2005-03-29",12.0951,12.1422,11.7151,11.878,72300.0],["2005-03-30",11.8418,12.0155,11.7911,12.0155,67200.0],["2005-03-31",11.8635,12.2218,11.849,11.9974,100050.0],["2005-04-01",12.1168,12.1892,11.8816,11.9757,39600.0],["2005-04-04",11.954,12.1277,11.8707,12.0481,56550.0],["2005-04-05",11.878,11.8852,11.4654,11.5884,101850.0],["2005-04-06",11.7622,12.0408,11.6572,11.6717,66600.0],["2005-04-07",11.773,11.9685,11.5703,11.8382,44250.0],["2005-04-08",11.8707,11.8997,11.469,11.4907,48450.0],["2005-04-11",11.4907,11.6029,11.4364,11.5269,40200.0],["2005-04-12",11.4726,11.726,11.0456,11.65,81900.0],["2005-04-13",11.7368,11.7368,11.4871,11.5595,42450.0],["2005-04-14",11.6065,11.8201,11.4799,11.5016,86100.0],["2005-04-15",11.5124,11.7694,11.4075,11.5595,121350.0],["2005-04-18",11.5812,11.7079,11.0383,11.6717,124650.0],["2005-04-19",11.6717,11.8925,11.5703,11.8237,92550.0],["2005-04-20",11.7404,11.7404,11.2193,11.2844,61500.0],["2005-04-21",11.2844,11.9178,11.2844,11.8164,66450.0],["2005-04-22",11.7006,11.7622,11.4075,11.621,54900.0],["2005-04-25",11.6246,11.7441,11.4654,11.7151,36150.0],["2005-04-26",11.8128,11.8128,11.5812,11.6174,58650.0],["2005-04-27",11.4726,11.9323,11.4726,11.7079,27450.0],["2005-04-28",11.5631,11.7405,11.5631,11.6355,54450.0],["2005-04-29",11.7585,12.0662,11.5848,12.0589,120600.0],["2005-05-02",12.0517,12.0517,11.6174,11.8345,60300.0],["2005-05-03",11.7875,11.802,11.5595,11.6572,58950.0],["2005-05-04",11.6029,11.8345,11.6029,11.7043,60750.0],["2005-05-05",11.6283,11.8526,11.6102,11.773,40200.0],["2005-05-06",11.8671,11.8997,11.7658,11.7658,13950.0],["2005-05-09",11.7622,11.9286,11.7441,11.9106,27000.0],["2005-05-10",11.7151,12.2254,11.7151,12.1711,127200.0],["2005-05-11",12.1747,12.2218,11.9069,12.1965,67050.0],["2005-05-12",12.229,12.5186,11.697,11.878,73200.0],["2005-05-13",11.8201,12.1675,11.8201,12.03,51450.0],["2005-05-16",12.0445,12.3159,12.0445,12.2833,42750.0],["2005-05-17",12.3883,12.638,12.3159,12.5403,56400.0],["2005-05-18",12.5258,12.9492,12.5258,12.8443,81750.0],["2005-05-19",12.7828,12.7828,12.3629,12.6416,56100.0],["2005-05-20",12.8696,12.9167,12.609,12.6633,33000.0],["2005-05-23",12.6127,12.8841,12.5837,12.5837,34950.0],["2005-05-24",12.4896,12.6199,12.457,12.5801,38550.0],["2005-05-25",12.6561,12.6561,12.5258,12.5584,42450.0],["2005-05-26",12.5222,12.9167,12.5222,12.9094,92700.0],["2005-05-27",12.7749,13.0636,12.7749,13.038,28500.0],["2005-05-31",12.9211,13.3158,12.9029,13.155,66150.0],["2005-06-01",13.239,13.3158,13.0198,13.2756,61950.0],["2005-06-02",13.1111,13.3633,13.0819,13.3158,58350.0],["2005-06-03",13.2646,13.4254,13.0125,13.0271,54900.0],["2005-06-06",13.0563,13.2683,13.0417,13.2098,26250.0],["2005-06-07",13.2463,13.4108,13.2463,13.3633,61050.0],["2005-06-08",13.1769,13.2683,12.9357,12.9503,95550.0],["2005-06-09",12.9723,13.1258,12.7896,12.9979,78000.0],["2005-06-10",13.1331,13.2171,12.9906,13.0965,51150.0],["2005-06-13",13.1294,13.2208,12.9905,13.1148,43800.0],["2005-06-14",13.2463,13.261,13.0088,13.261,48450.0],["2005-06-15",13.3267,13.3304,13.0563,13.3304,46800.0],["2005-06-16",13.3377,13.4254,13.1806,13.4254,43050.0],["2005-06-17",13.6118,13.7068,13.2865,13.5716,141000.0],["2005-06-20",13.5167,13.5606,13.2865,13.2865,23250.0],["2005-06-21",13.1696,13.4766,13.1696,13.4327,55500.0],["2005-06-22",13.4144,13.5204,13.3413,13.4656,22500.0],["2005-06-23",13.4108,13.8529,13.2829,13.2865,60750.0],["2005-06-24",13.3815,13.3962,13.0819,13.1257,87450.0],["2005-06-27",13.1002,13.2025,13.0161,13.0965,45450.0],["2005-06-28",13.1879,13.6921,12.9905,13.6812,58500.0],["2005-06-29",13.5643,13.641,13.3304,13.5935,29250.0],["2005-06-30",13.4912,13.6775,13.2573,13.2938,37200.0],["2005-07-01",13.44,13.7616,13.3121,13.7616,34050.0],["2005-07-05",13.641,13.9881,13.5789,13.9333,51150.0],["2005-07-06",13.9224,13.9479,13.5277,13.5423,28050.0],["2005-07-07",13.4071,13.5569,13.3011,13.5277,34650.0],["2005-07-08",13.4802,13.9772,13.4254,13.8749,56400.0],["2005-07-11",13.9516,14.1306,13.8054,14.116,97650.0],["2005-07-12",14.1014,14.1014,13.8602,13.9004,34200.0],["2005-07-13",13.736,13.9187,13.7104,13.7652,38700.0],["2005-07-14",13.7652,13.9004,13.524,13.5606,34350.0],["2005-07-15",13.3523,13.9297,13.3377,13.8054,58200.0],["2005-07-18",13.6556,13.7798,13.5277,13.5716,34050.0],["2005-07-19",13.5387,13.7433,13.451,13.5569,51000.0],["2005-07-20",13.4217,13.9333,13.4217,13.915,44100.0],["2005-07-21",13.7433,13.747,13.3231,13.334,89250.0],["2005-07-22",13.3669,13.6885,13.3085,13.6885,51000.0],["2005-07-25",13.6848,13.9626,13.4583,13.4729,37200.0],["2005-07-26",13.8639,13.8675,13.4985,13.8054,38400.0],["2005-07-27",13.8712,13.8712,13.5241,13.8639,32700.0],["2005-07-28",13.8566,14.1197,13.7104,14.0978,35400.0],["2005-07-29",13.9918,14.1599,13.5277,13.5314,123900.0],["2005-08-01",13.5277,13.7141,13.5277,13.5423,60600.0],["2005-08-02",13.6191,13.8566,13.4839,13.8566,61350.0],["2005-08-03",13.8274,13.8274,13.63,13.7068,38250.0],["2005-08-04",13.6848,13.8054,13.5277,13.6556,34050.0],["2005-08-05",13.4875,13.6264,13.2463,13.2719,59250.0],["2005-08-08",13.4692,13.4692,13.1221,13.1221,56100.0],["2005-08-09",13.2646,13.2646,13.0636,13.1038,54750.0],["2005-08-10",13.155,13.3633,12.6982,12.8627,55200.0],["2005-08-11",12.8334,12.954,12.669,12.848,49650.0],["2005-08-12",12.7201,12.8517,12.4424,12.5192,91200.0],["2005-08-15",12.4972,12.9869,12.4826,12.9686,41700.0],["2005-08-16",12.8955,12.8955,12.4059,12.4095,82200.0],["2005-08-17",12.5374,12.5374,12.3876,12.3913,76650.0],["2005-08-18",12.3913,12.4424,12.183,12.2963,47700.0],["2005-08-19",12.2597,12.4242,12.1903,12.3072,65400.0],["2005-08-22",12.4315,12.5776,12.3876,12.5667,35400.0],["2005-08-23",12.4972,13.1294,12.4972,12.8736,91200.0],["2005-08-24",12.943,13.5167,12.9248,13.0746,110850.0],["2005-08-25",13.0965,13.4656,12.9905,13.4108,56400.0],["2005-08-26",13.4108,13.4108,12.9723,12.9723,49500.0],["2005-08-29",12.8115,13.2975,12.7713,13.2756,44850.0],["2005-08-30",13.4028,13.4028,12.9343,13.1999,43500.0],["2005-08-31",13.1999,13.864,13.0302,13.7201,148950.0],["2005-09-01",13.65,13.9009,13.2368,13.7718,130800.0],["2005-09-02",13.6685,13.7939,13.4619,13.6058,132150.0],["2005-09-06",13.6722,13.8345,13.5947,13.8345,36600.0],["2005-09-07",13.7238,13.8197,13.6795,13.8013,28950.0],["2005-09-08",13.7091,13.7533,13.377,13.5172,66900.0],["2005-09-09",13.5135,13.6758,13.4471,13.6758,25050.0],["2005-09-12",13.3733,13.9968,13.3733,13.923,84300.0],["2005-09-13",13.8382,13.9156,13.6021,13.6094,64800.0],["2005-09-14",13.6058,13.8603,13.5541,13.5652,46200.0],["2005-09-15",13.709,13.709,13.4471,13.5762,46650.0],["2005-09-16",13.6832,13.9267,13.4434,13.9267,188850.0],["2005-09-19",13.8824,14.0632,13.7496,13.8308,159000.0],["2005-09-20",13.7976,13.8824,13.4324,13.4361,41250.0],["2005-09-21",13.532,13.532,13.1151,13.1225,72300.0],["2005-09-22",13.2811,13.2811,13.0155,13.0782,37500.0],["2005-09-23",13.1446,13.425,13.0044,13.3844,23250.0],["2005-09-26",13.3549,13.5135,13.1889,13.4102,35850.0],["2005-09-27",13.4102,13.4102,13.0413,13.3106,26400.0],["2005-09-28",13.3438,13.3438,12.8642,12.9786,27300.0],["2005-09-29",12.9712,13.5541,12.8679,13.4988,61350.0],["2005-09-30",13.4656,13.4693,13.2184,13.4693,47700.0],["2005-10-03",13.3881,13.6021,13.3881,13.5393,22050.0],["2005-10-04",13.5726,13.7423,13.425,13.4287,38550.0],["2005-10-05",13.4988,13.4988,12.7462,12.7609,57000.0],["2005-10-06",12.7646,13.0229,12.3182,12.6171,62100.0],["2005-10-07",12.4916,12.9786,12.4916,12.82,27900.0],["2005-10-10",12.8163,13.1077,12.6392,12.7093,45300.0],["2005-10-11",12.6503,12.7536,12.4252,12.4252,70350.0],["2005-10-12",12.3957,12.4953,12.0969,12.4363,69900.0],["2005-10-13",12.3219,12.4953,12.2813,12.4437,61800.0],["2005-10-14",12.6281,12.6613,12.2998,12.6392,31200.0],["2005-10-17",12.606,12.8163,12.3625,12.5359,81750.0],["2005-10-18",12.5396,12.5396,12.178,12.2223,30450.0],["2005-10-19",12.3367,12.8126,11.8792,12.7572,90450.0],["2005-10-20",12.7277,12.7277,12.2555,12.5211,49650.0],["2005-10-21",12.4326,12.8753,12.4326,12.772,33900.0],["2005-10-24",12.8421,13.0634,12.6945,13.0634,30150.0],["2005-10-25",13.0671,13.1003,12.5506,12.7425,37050.0],["2005-10-26",12.6171,13.045,12.4547,12.4547,36900.0],["2005-10-27",12.4141,12.5027,12.119,12.1817,54750.0],["2005-10-28",12.1743,12.5433,12.1743,12.5433,39150.0],["2005-10-31",12.4289,13.093,12.4289,13.0745,83400.0],["2005-11-01",12.9934,13.2036,12.6982,12.9897,49650.0],["2005-11-02",13.0487,13.2774,13.0007,13.2405,55500.0],["2005-11-03",13.2774,13.3696,13.0893,13.1963,28950.0],["2005-11-04",13.2811,13.2811,12.9675,13.152,17400.0],["2005-11-07",13.2331,13.2331,13.0339,13.1483,24600.0],["2005-11-08",13.093,13.093,12.7351,12.8384,49350.0],["2005-11-09",12.8679,13.1815,12.7572,13.0856,27600.0],["2005-11-10",13.1741,13.1741,12.831,13.0118,67200.0],["2005-11-11",12.9675,13.0819,12.8605,13.0339,33450.0],["2005-11-14",13.0598,13.0598,12.6576,12.7388,31350.0],["2005-11-15",12.8089,12.8937,12.5875,12.6207,54450.0],["2005-11-16",12.6244,12.7904,12.3957,12.5433,88650.0],["2005-11-17",12.5949,12.831,12.5433,12.8015,82500.0],["2005-11-18",12.938,13.0524,12.8273,13.0376,50250.0],["2005-11-21",12.9454,13.259,12.7351,13.2405,75300.0],["2005-11-22",13.1594,13.2184,12.8273,13.0413,125700.0],["2005-11-23",13.0413,13.1372,12.9048,12.9491,17850.0],["2005-11-25",13.0044,13.0782,12.9269,12.9786,17250.0],["2005-11-28",13.0376,13.0376,12.8679,12.8974,120900.0],["2005-11-29",13.1452,13.1452,12.836,12.9105,33300.0],["2005-11-30",12.9254,13.0856,12.754,13.0297,79800.0],["2005-12-01",13.0856,13.2272,12.9142,13.2085,69750.0],["2005-12-02",13.0856,13.2346,12.9664,13.2346,34350.0],["2005-12-05",13.257,13.2831,13.1303,13.2011,69000.0],["2005-12-06",13.257,13.3352,13.134,13.1489,46500.0],["2005-12-07",13.2011,13.2793,13.0856,13.1042,39900.0],["2005-12-08",13.1638,13.2756,12.9515,13.0819,57300.0],["2005-12-09",13.1489,13.3688,13.0707,13.3017,45450.0],["2005-12-12",13.3576,13.406,13.2533,13.365,43950.0],["2005-12-13",13.3688,13.3762,12.9701,13.1899,73200.0],["2005-12-14",13.0781,13.365,13.0781,13.2384,53700.0],["2005-12-15",13.3352,13.3352,13.093,13.2048,54300.0],["2005-12-16",13.2644,13.339,13.1005,13.1974,195900.0],["2005-12-19",13.1862,13.2458,12.9887,13.0297,67350.0],["2005-12-20",13.1527,13.1638,12.8583,12.9067,60450.0],["2005-12-21",13.0036,13.0483,12.8732,12.9067,18000.0],["2005-12-22",13.0334,13.0819,12.9813,13.0744,16950.0],["2005-12-23",13.0185,13.0446,12.9626,12.9626,12600.0],["2005-12-27",12.9738,12.9924,12.6944,12.6944,67500.0],["2005-12-28",12.7801,12.9105,12.7204,12.754,28200.0],["2005-12-29",12.7167,12.9105,12.6944,12.7316,37500.0],["2005-12-30",12.672,12.7987,12.5602,12.6348,60900.0],["2006-01-03",12.7912,12.8695,12.3516,12.8173,69750.0],["2006-01-04",12.7167,13.0111,12.6795,12.7316,54450.0],["2006-01-05",12.7093,12.8099,12.6459,12.7242,24750.0],["2006-01-06",12.8099,12.8434,12.6497,12.795,21000.0],["2006-01-09",12.6608,12.9291,12.6608,12.8583,36000.0],["2006-01-10",12.9216,13.0111,12.8397,12.9664,36900.0],["2006-01-11",12.9701,13.0148,12.6869,12.8546,130200.0],["2006-01-12",12.7763,12.8285,12.672,12.7018,40950.0],["2006-01-13",12.631,12.8285,12.631,12.7987,27300.0],["2006-01-17",12.7465,12.7465,12.5118,12.6236,34650.0],["2006-01-18",12.5118,12.8322,12.5118,12.7279,42000.0],["2006-01-19",12.7167,12.9664,12.7167,12.9589,22350.0],["2006-01-20",13.0223,13.0223,12.631,12.7018,50100.0],["2006-01-23",12.6198,12.9589,12.6198,12.8732,36300.0],["2006-01-24",12.9328,12.9999,12.8099,12.9924,35400.0],["2006-01-25",13.0334,13.0334,12.7242,12.8881,39600.0],["2006-01-26",12.944,13.0409,12.7912,13.0409,33600.0],["2006-01-27",12.944,13.1079,12.9142,13.0446,34800.0],["2006-01-30",12.9403,12.9775,12.7652,12.8397,32250.0],["2006-01-31",12.7652,12.9105,12.5565,12.8583,109800.0],["2006-02-01",12.9217,12.944,12.7614,12.8285,27750.0],["2006-02-02",12.7689,12.9142,12.5565,12.6646,46200.0],["2006-02-03",12.5453,12.6646,12.482,12.5043,42750.0],["2006-02-06",12.482,12.6534,12.3888,12.5267,29550.0],["2006-02-07",12.4633,12.6496,12.2659,12.3367,35400.0],["2006-02-08",12.3926,12.4783,12.3516,12.3702,19650.0],["2006-02-09",12.482,12.482,12.1914,12.1988,56850.0],["2006-02-10",12.2957,12.4335,12.0759,12.1392,57000.0],["2006-02-13",12.061,12.4,12.061,12.2063,130050.0],["2006-02-14",12.2547,12.5602,12.1094,12.4671,83400.0],["2006-02-15",12.3031,12.5975,12.3031,12.59,36300.0],["2006-02-16",12.4969,12.7614,12.4969,12.7614,45450.0],["2006-02-17",12.8099,12.8769,12.6608,12.7577,37800.0],["2006-02-21",12.8546,12.8546,12.5006,12.5677,44400.0],["2006-02-22",12.5714,12.8918,12.5304,12.7204,47400.0],["2006-02-23",12.6981,12.7614,12.5751,12.6012,31050.0],["2006-02-24",12.5751,12.754,12.5565,12.7428,25650.0],["2006-02-27",12.8087,12.9103,12.6769,12.835,26250.0],["2006-02-28",12.7861,12.8162,12.5377,12.6167,78600.0],["2006-03-01",12.5527,12.6656,12.5226,12.6355,32400.0],["2006-03-02",12.5828,12.6242,12.3532,12.4624,35100.0],["2006-03-03",12.4135,12.4135,12.1914,12.1914,52050.0],["2006-03-06",12.1575,12.229,11.7623,11.9016,61800.0],["2006-03-07",11.7698,11.8602,11.4386,11.544,106950.0],["2006-03-08",11.6004,11.672,11.4424,11.4537,66300.0],["2006-03-09",11.544,11.6607,11.48,11.48,67350.0],["2006-03-10",11.5478,11.9241,11.5252,11.9204,84450.0],["2006-03-13",12.0446,12.2366,11.9166,12.0295,63000.0],["2006-03-14",12.1011,12.3118,12.0408,12.2704,69900.0],["2006-03-15",12.3645,12.5301,12.2742,12.5,46200.0],["2006-03-16",12.5715,12.6355,12.5226,12.5452,43800.0],["2006-03-17",12.6092,12.6468,12.4172,12.6129,229950.0],["2006-03-20",12.5264,12.7748,12.4285,12.5603,70650.0],["2006-03-21",12.0032,12.7635,11.9881,12.0032,69900.0],["2006-03-22",11.9241,12.3796,11.9241,12.2441,62250.0],["2006-03-23",12.1613,12.1989,11.943,12.0973,44550.0],["2006-03-24",12.1575,12.2667,12.0747,12.1989,32550.0],["2006-03-27",12.2704,12.2892,12.1425,12.2892,34500.0],["2006-03-28",12.3457,12.3457,12.0446,12.1575,42750.0],["2006-03-29",12.2102,12.4963,12.101,12.4963,45750.0],["2006-03-30",12.4963,12.4963,12.1989,12.2892,22950.0],["2006-03-31",12.1951,12.4925,12.1801,12.4887,78600.0],["2006-04-03",12.4285,12.5075,12.2817,12.3419,28650.0],["2006-04-04",12.4247,12.5452,12.2064,12.3307,32700.0],["2006-04-05",12.3307,12.3796,12.1801,12.3344,21900.0],["2006-04-06",12.2704,12.4059,12.0446,12.1688,38700.0],["2006-04-07",12.2328,12.2403,11.7472,11.7811,49950.0],["2006-04-10",11.8677,11.9656,11.6419,11.6945,23250.0],["2006-04-11",11.6343,11.7284,11.3407,11.3633,67650.0],["2006-04-12",11.3596,11.5515,11.3106,11.4537,29100.0],["2006-04-13",11.48,11.6155,11.3821,11.4574,53400.0],["2006-04-17",11.4574,11.4574,11.2918,11.4123,47850.0],["2006-04-18",11.4235,11.9844,11.4235,11.9656,92850.0],["2006-04-19",11.9091,12.022,11.8112,12.022,50850.0],["2006-04-20",11.9392,12.007,11.6983,11.7171,42750.0],["2006-04-21",11.8865,11.9693,11.6268,11.9467,67500.0],["2006-04-24",11.8639,11.8639,11.6494,11.6494,45000.0],["2006-04-25",11.6117,11.8037,11.4235,11.6042,88050.0],["2006-04-26",11.5478,11.687,11.5026,11.6005,27000.0],["2006-04-27",11.4649,11.7924,11.4649,11.7435,59850.0],["2006-04-28",11.7924,12.007,11.48,12.007,118200.0],["2006-05-01",11.9618,12.0145,11.5214,11.5365,50100.0],["2006-05-02",11.5176,11.7736,11.48,11.7661,64200.0],["2006-05-03",11.6607,11.7397,11.5101,11.6117,31200.0],["2006-05-04",11.5741,11.6682,11.5365,11.6381,41100.0],["2006-05-05",11.6682,11.7585,11.5515,11.7171,51000.0],["2006-05-08",11.6268,11.7435,11.5553,11.6419,35250.0],["2006-05-09",11.6306,11.6983,11.4988,11.5553,49950.0],["2006-05-10",11.5365,11.6117,11.48,11.4913,52200.0],["2006-05-11",11.48,11.5252,11.2542,11.2843,124200.0],["2006-05-12",11.2617,11.3294,11.0773,11.0773,55800.0],["2006-05-15",11.0848,11.2052,11.0133,11.1488,52650.0],["2006-05-16",11.2165,11.4988,11.1939,11.4085,63900.0],["2006-05-17",11.288,11.3859,11.1939,11.3257,42000.0],["2006-05-18",11.4235,11.4311,11.2542,11.2768,49050.0],["2006-05-19",11.2316,11.48,11.2165,11.3934,57600.0],["2006-05-22",11.2504,11.6306,11.2015,11.5214,50100.0],["2006-05-23",11.5779,11.6005,11.3972,11.416,59250.0],["2006-05-24",11.3332,11.5666,11.273,11.4386,66450.0],["2006-05-25",11.5929,11.7058,11.4875,11.7058,57150.0],["2006-05-26",11.7435,11.8714,11.6682,11.7886,30750.0],["2006-05-30",11.7373,11.7829,11.6117,11.6688,86550.0],["2006-05-31",11.7487,11.7944,11.5241,11.7753,65550.0],["2006-06-01",11.8629,12.0455,11.722,12.0455,47400.0],["2006-06-02",11.6878,12.0455,11.6878,12.0417,32100.0],["2006-06-05",11.9314,12.0075,11.4747,11.4861,119700.0],["2006-06-06",11.566,11.585,11.3985,11.585,66300.0],["2006-06-07",11.6231,11.703,11.4252,11.429,32250.0],["2006-06-08",11.3985,11.7487,11.3415,11.6878,59100.0],["2006-06-09",11.6193,11.703,11.4975,11.5926,25050.0],["2006-06-12",11.6954,11.6954,11.4252,11.4252,55500.0],["2006-06-13",11.4176,11.6573,11.3719,11.4823,47550.0],["2006-06-14",11.5698,11.5698,11.1131,11.3148,49500.0],["2006-06-15",11.4442,11.6878,11.4214,11.6764,61050.0],["2006-06-16",11.684,11.7411,11.4404,11.4442,387450.0],["2006-06-19",11.4785,11.4975,11.1131,11.1588,41550.0],["2006-06-20",11.1512,11.2958,11.1131,11.1436,37650.0],["2006-06-21",11.1131,11.3529,11.1131,11.2425,34050.0],["2006-06-22",11.1778,11.3529,11.155,11.3491,67950.0],["2006-06-23",11.3681,11.5432,11.2501,11.4024,64050.0],["2006-06-26",11.4632,11.5165,11.4138,11.5127,31200.0],["2006-06-27",11.5584,11.6003,11.2501,11.2996,81300.0],["2006-06-28",11.3757,11.3985,11.1512,11.2768,33300.0],["2006-06-29",11.3415,11.9656,11.3415,11.9656,88050.0],["2006-06-30",11.9504,11.9656,11.7944,11.8552,143400.0],["2006-07-03",11.6916,11.9047,11.6878,11.9047,19050.0],["2006-07-05",11.6916,11.9504,11.6916,11.8172,64200.0],["2006-07-06",11.9656,11.9656,11.7144,11.9504,96150.0],["2006-07-07",11.9885,12.0227,11.7449,11.7982,82050.0],["2006-07-10",11.8438,11.9694,11.8172,11.9009,59850.0],["2006-07-11",11.8096,11.9846,11.6041,11.939,52500.0],["2006-07-12",11.8895,11.8895,11.5546,11.5584,37350.0],["2006-07-13",11.5698,11.5736,11.3034,11.3338,47550.0],["2006-07-14",11.3034,11.6079,11.1245,11.2958,45600.0],["2006-07-17",11.3529,11.4442,11.2349,11.3529,79500.0],["2006-07-18",11.4366,11.7335,11.3148,11.7335,78000.0],["2006-07-19",11.703,12.0532,11.6878,12.0075,104700.0],["2006-07-20",12.0455,12.0455,11.9199,11.9504,38550.0],["2006-07-21",11.8591,11.8933,11.6459,11.8096,50400.0],["2006-07-24",11.8438,12.1026,11.8438,12.0113,104100.0],["2006-07-25",12.1026,12.4299,12.0874,12.3386,114300.0],["2006-07-26",12.2625,12.3881,12.0874,12.194,70500.0],["2006-07-27",12.1102,12.3158,12.057,12.1064,50250.0],["2006-07-28",12.1826,12.3766,12.1826,12.369,44700.0],["2006-07-31",12.1559,12.369,12.0037,12.3614,64800.0],["2006-08-01",12.2472,12.2472,12.0151,12.0722,42450.0],["2006-08-02",12.1407,12.3348,12.057,12.3272,37200.0],["2006-08-03",12.194,12.3881,12.1483,12.3728,66450.0],["2006-08-04",12.4071,12.5669,12.076,12.1749,44700.0],["2006-08-07",12.1978,12.2967,12.1369,12.2434,51750.0],["2006-08-08",12.3538,12.3614,11.8058,11.8058,79350.0],["2006-08-09",11.8743,12.213,11.8743,12.0912,69150.0],["2006-08-10",12.0303,12.2891,12.0227,12.2777,62850.0],["2006-08-11",12.2168,12.2168,11.9199,12.0303,25800.0],["2006-08-14",12.1331,12.2625,12.0075,12.114,37800.0],["2006-08-15",12.1826,12.3424,12.1673,12.3272,47700.0],["2006-08-16",12.3881,12.4033,12.2625,12.3995,31500.0],["2006-08-17",12.3158,12.5175,12.2282,12.3005,39000.0],["2006-08-18",12.3767,12.449,12.2587,12.3348,42000.0],["2006-08-21",12.331,12.4299,12.3196,12.3957,24000.0],["2006-08-22",12.3119,12.4033,12.3081,12.3614,18600.0],["2006-08-23",12.331,12.3995,12.0493,12.1673,87300.0],["2006-08-24",12.2092,12.3919,12.2092,12.3614,48900.0],["2006-08-25",12.4299,12.4756,12.369,12.4223,20400.0],["2006-08-28",12.4642,12.5593,12.4071,12.5593,36600.0],["2006-08-29",12.5593,12.7572,12.468,12.7268,56550.0],["2006-08-30",12.9452,12.9452,12.6376,12.7991,128550.0],["2006-08-31",12.8722,13.0106,12.8299,12.926,47550.0],["2006-09-01",12.9606,13.0029,12.7491,12.9068,36600.0],["2006-09-05",13.1106,13.1106,12.6914,12.7876,49800.0],["2006-09-06",12.6376,12.6914,12.5837,12.5837,46500.0],["2006-09-07",12.5568,12.5568,12.4107,12.4337,39900.0],["2006-09-08",12.4145,12.5414,12.4145,12.5106,59100.0],["2006-09-11",12.3991,12.4645,12.3991,12.4453,13350.0],["2006-09-12",12.4953,12.6799,12.4376,12.6299,49050.0],["2006-09-13",12.7568,12.7568,12.5953,12.6722,46650.0],["2006-09-14",12.676,12.7029,12.503,12.6106,63000.0],["2006-09-15",12.7068,12.9068,12.6645,12.8914,176400.0],["2006-09-18",12.7991,12.926,12.6799,12.8222,33300.0],["2006-09-19",12.8914,12.9145,12.7376,12.876,120150.0],["2006-09-20",12.9183,12.9952,12.5568,12.8414,144900.0],["2006-09-21",12.8645,12.9106,12.5799,12.6606,31650.0],["2006-09-22",12.6068,12.6068,12.4453,12.5222,51900.0],["2006-09-25",12.4991,12.8645,12.4914,12.7683,41100.0],["2006-09-26",12.8106,12.8491,12.4683,12.6414,34050.0],["2006-09-27",12.4837,12.8452,12.4683,12.8222,48000.0],["2006-09-28",12.8414,12.926,12.676,12.8529,49350.0],["2006-09-29",12.7991,12.8875,12.453,12.453,68700.0],["2006-10-02",12.4991,12.5799,12.4991,12.5376,62700.0],["2006-10-03",12.5376,12.5837,12.4068,12.4607,72600.0],["2006-10-04",12.426,12.6491,12.3722,12.6491,76950.0],["2006-10-05",12.6068,12.8799,12.553,12.876,41850.0],["2006-10-06",12.7837,12.9029,12.6645,12.7683,37350.0],["2006-10-09",12.6799,12.8068,12.5799,12.7068,30450.0],["2006-10-10",12.6453,12.8337,12.626,12.8183,34500.0],["2006-10-11",12.7337,12.8222,12.576,12.7183,34950.0],["2006-10-12",12.7222,12.9606,12.7222,12.9452,48900.0],["2006-10-13",12.9414,13.026,12.8414,12.9798,49050.0],["2006-10-16",13.0452,13.0452,12.9452,13.026,30600.0],["2006-10-17",12.9222,12.9837,12.6222,12.9606,76350.0],["2006-10-18",12.9606,13.026,12.7722,12.9414,61650.0],["2006-10-19",12.9337,13.1221,12.876,13.1106,65700.0],["2006-10-20",13.1721,13.1721,13.0298,13.0375,35100.0],["2006-10-23",13.026,13.176,12.9683,13.1683,27450.0],["2006-10-24",13.0875,13.1145,12.9299,13.0106,40350.0],["2006-10-25",13.1837,13.1837,12.9222,13.1068,40800.0],["2006-10-26",13.1914,13.3952,12.8299,13.3914,70950.0],["2006-10-27",13.2683,13.3837,13.0914,13.2721,50550.0],["2006-10-30",13.0106,13.3644,13.0106,13.3375,57600.0],["2006-10-31",13.3029,13.3491,13.0914,13.1529,42600.0],["2006-11-01",13.2452,13.2683,12.8029,12.8145,65100.0],["2006-11-02",12.7529,12.8414,12.5953,12.626,64650.0],["2006-11-03",12.6453,12.7376,12.5299,12.6914,60900.0],["2006-11-06",12.6914,12.8452,12.5953,12.7568,72000.0],["2006-11-07",12.6914,12.9183,12.5914,12.6183,51000.0],["2006-11-08",12.4491,13.1721,12.4299,12.976,60000.0],["2006-11-09",12.6952,12.9298,12.6914,12.7876,51750.0],["2006-11-10",12.7568,12.976,12.7568,12.976,41400.0],["2006-11-13",12.9106,13.0683,12.9106,13.0068,76350.0],["2006-11-14",12.8529,13.2644,12.7837,13.2491,110100.0],["2006-11-15",13.2606,13.4567,13.176,13.4567,109950.0],["2006-11-16",13.4106,13.4221,13.2452,13.3721,59100.0],["2006-11-17",13.3721,13.3721,13.0337,13.1145,105150.0],["2006-11-20",12.9798,13.2375,12.9798,13.1106,79200.0],["2006-11-21",13.0375,13.0798,12.9299,13.0568,70200.0],["2006-11-22",13.126,13.126,12.9914,13.0606,56850.0],["2006-11-24",13.0298,13.1106,13.0222,13.1106,38550.0],["2006-11-27",13.1529,13.2491,12.7491,12.7529,101100.0],["2006-11-28",12.7452,12.8952,12.7068,12.8837,111450.0],["2006-11-29",12.9607,13.2366,12.8324,13.2171,63900.0],["2006-11-30",13.1316,13.3687,13.1161,13.3532,135150.0],["2006-12-01",13.3298,13.4387,13.2094,13.4231,108600.0],["2006-12-04",13.4037,13.5475,13.3765,13.4503,81000.0],["2006-12-05",13.497,13.5436,13.3454,13.3571,72750.0],["2006-12-06",13.3454,13.5086,13.2871,13.4348,66600.0],["2006-12-07",13.4659,13.497,13.2521,13.2949,82350.0],["2006-12-08",13.2327,13.3687,13.2094,13.2094,75450.0],["2006-12-11",13.1705,13.221,13.1355,13.1666,48450.0],["2006-12-12",13.2133,13.3881,13.1394,13.3182,124200.0],["2006-12-13",13.3065,13.3881,13.2249,13.3843,95100.0],["2006-12-14",13.3337,13.6019,13.3337,13.4192,97800.0],["2006-12-15",13.4387,13.6913,13.4348,13.5436,163200.0],["2006-12-18",13.6058,13.7262,13.4892,13.6835,104100.0],["2006-12-19",13.6174,14.3403,13.5242,14.1265,271650.0],["2006-12-20",14.076,14.1848,13.7962,13.804,64350.0],["2006-12-21",13.7884,14.0061,13.6135,13.7612,51000.0],["2006-12-22",13.8467,13.8972,13.668,13.7573,32250.0],["2006-12-26",13.7573,14.1149,13.7573,14.1149,54450.0],["2006-12-27",14.0643,14.3675,14.0643,14.3675,49650.0],["2006-12-28",14.3403,14.3714,14.2081,14.3441,34500.0],["2006-12-29",14.3092,14.3791,14.041,14.2159,138300.0],["2007-01-03",14.1615,14.3092,13.8351,14.0682,69150.0],["2007-01-04",14.076,14.2353,13.905,14.2198,48150.0],["2007-01-05",14.2276,14.2276,13.4853,13.4892,96000.0],["2007-01-08",13.563,13.563,13.2521,13.3493,127800.0],["2007-01-09",13.427,13.4814,13.1666,13.3765,88800.0],["2007-01-10",13.2405,13.3765,13.2405,13.3532,71400.0],["2007-01-11",13.3609,13.7107,13.3532,13.5863,86100.0],["2007-01-12",13.5475,13.7573,13.5319,13.5941,84450.0],["2007-01-16",13.6174,13.7379,13.2793,13.3959,72750.0],["2007-01-17",13.3493,13.4581,13.2949,13.3609,70200.0],["2007-01-18",13.2133,13.3726,13.1588,13.2521,113850.0],["2007-01-19",13.1472,13.5863,13.0578,13.4736,192750.0],["2007-01-22",13.4892,13.5008,13.2638,13.3376,38100.0],["2007-01-23",13.2988,13.5863,13.2638,13.5475,79800.0],["2007-01-24",13.5436,13.6446,13.5436,13.6019,36750.0],["2007-01-25",13.5591,13.6369,13.221,13.3104,52800.0],["2007-01-26",13.4115,13.5941,13.2793,13.5475,37050.0],["2007-01-29",13.528,13.699,13.3337,13.6291,39300.0],["2007-01-30",13.5708,13.6602,13.4775,13.6485,51000.0],["2007-01-31",13.6602,13.6757,13.2793,13.291,103050.0],["2007-02-01",13.3493,13.6796,13.3493,13.5669,43050.0],["2007-02-02",13.326,13.6174,13.326,13.5475,30900.0],["2007-02-05",13.5825,13.6252,13.4076,13.6019,62100.0],["2007-02-06",13.5863,13.6213,13.4503,13.598,42750.0],["2007-02-07",13.5397,13.6135,13.5086,13.5747,42900.0],["2007-02-08",13.528,13.7962,13.528,13.7806,42300.0],["2007-02-09",13.7418,13.7612,13.5514,13.6058,48300.0],["2007-02-12",13.4309,13.6835,13.4309,13.6407,44100.0],["2007-02-13",13.7534,13.7534,13.5552,13.7379,25500.0],["2007-02-14",13.8312,13.8972,13.6058,13.6524,61650.0],["2007-02-15",13.6874,13.6874,13.4542,13.462,42600.0],["2007-02-16",13.4697,13.5397,13.3726,13.4775,40950.0],["2007-02-20",13.462,13.5164,13.3687,13.4814,60300.0],["2007-02-21",13.3726,13.4775,13.3687,13.4659,46800.0],["2007-02-22",13.5397,13.5397,13.3415,13.5164,36900.0],["2007-02-23",13.4697,13.6135,13.4503,13.5941,74700.0],["2007-02-26",13.6874,13.7768,13.462,13.6174,76800.0],["2007-02-27",13.5499,13.7226,13.2673,13.2869,106650.0],["2007-02-28",13.2869,13.3811,13.0985,13.1142,67950.0],["2007-03-01",13.0122,13.4439,13.0122,13.3694,96600.0],["2007-03-02",13.2202,13.3929,13.1652,13.3733,105450.0],["2007-03-05",13.1966,13.3419,13.1535,13.2634,169650.0],["2007-03-06",13.2477,13.4832,13.2477,13.4832,122400.0],["2007-03-07",13.4165,13.495,13.2516,13.4439,99900.0],["2007-03-08",13.1731,13.5578,13.1731,13.5381,108450.0],["2007-03-09",13.5735,13.5774,13.3733,13.4282,79500.0],["2007-03-12",13.5381,13.5852,13.3222,13.5617,89100.0],["2007-03-13",13.5852,13.5852,13.1181,13.1652,123300.0],["2007-03-14",13.1888,13.3105,12.9729,13.228,98400.0],["2007-03-15",13.2751,13.4047,13.2202,13.385,45000.0],["2007-03-16",13.3811,13.3811,13.1809,13.2359,204900.0],["2007-03-19",13.3497,13.4793,13.2908,13.4165,51900.0],["2007-03-20",13.4008,13.5303,13.3419,13.4714,51000.0],["2007-03-21",13.3733,13.7894,13.3497,13.7894,88800.0],["2007-03-22",13.809,13.9307,13.7383,13.8914,70200.0],["2007-03-23",13.8757,13.9699,13.8286,13.9071,34950.0],["2007-03-26",13.8836,14.1308,13.8757,14.1269,52050.0],["2007-03-27",14.0288,14.0798,13.9307,14.0798,66000.0],["2007-03-28",13.966,14.0837,13.8286,14.0249,44400.0],["2007-03-29",14.1308,14.174,13.8718,14.0209,35850.0],["2007-03-30",14.0366,14.1544,13.7854,13.9189,84000.0],["2007-04-02",13.7344,14.0916,13.7344,14.0602,41250.0],["2007-04-03",14.1269,14.1819,14.0288,14.1662,50700.0],["2007-04-04",14.1348,14.1897,14.0366,14.0994,50250.0],["2007-04-05",14.1465,14.1701,14.068,14.1387,21600.0],["2007-04-09",14.1544,14.229,14.0916,14.1505,36000.0],["2007-04-10",14.1191,14.2879,14.1191,14.2565,46950.0],["2007-04-11",14.2879,14.2879,14.0602,14.1662,43650.0],["2007-04-12",14.0916,14.2447,14.0327,14.1583,66300.0],["2007-04-13",14.2525,14.2525,14.0798,14.2251,222150.0],["2007-04-16",14.2879,14.5037,14.178,14.4566,59550.0],["2007-04-17",14.2172,14.4135,14.2172,14.4056,59400.0],["2007-04-18",14.3153,14.5077,14.1466,14.2133,60600.0],["2007-04-19",14.3428,14.3428,13.8011,13.8365,83100.0],["2007-04-20",14.1191,14.2054,13.9032,14.0877,131250.0],["2007-04-23",14.017,14.2565,14.017,14.1976,58350.0],["2007-04-24",14.1662,14.3232,13.9895,14.28,69600.0],["2007-04-25",14.3428,14.5312,14.2722,14.5234,99000.0],["2007-04-26",14.492,14.5077,14.28,14.4606,72450.0],["2007-04-27",14.4488,14.4488,14.2329,14.3153,57000.0],["2007-04-30",14.4959,14.4959,14.1348,14.178,124800.0],["2007-05-01",14.1583,14.2133,14.0406,14.1976,79500.0],["2007-05-02",14.178,14.3507,14.0994,14.331,63600.0],["2007-05-03",14.3585,14.4959,14.2054,14.3781,58500.0],["2007-05-04",14.0994,14.4998,14.0994,14.3938,48900.0],["2007-05-07",14.331,14.5116,14.3232,14.4056,46350.0],["2007-05-08",14.2996,14.2996,14.1151,14.28,54600.0],["2007-05-09",14.3271,14.3899,14.178,14.2996,50550.0],["2007-05-10",14.2094,14.2094,13.9503,14.017,103950.0],["2007-05-11",14.068,14.229,14.0523,14.1897,51450.0],["2007-05-14",14.123,14.1269,13.9817,14.0563,116550.0],["2007-05-15",14.123,14.123,13.8365,13.9032,157650.0],["2007-05-16",13.9621,13.966,13.8443,13.9503,77250.0],["2007-05-17",13.8875,13.8914,13.7187,13.7265,144300.0],["2007-05-18",13.7776,13.7933,13.5774,13.7422,84900.0],["2007-05-21",13.6991,13.9189,13.6991,13.8561,89250.0],["2007-05-22",13.911,13.911,13.6402,13.8325,117000.0],["2007-05-23",13.8286,13.9071,13.6991,13.7305,109650.0],["2007-05-24",13.7383,13.8051,13.2791,13.3065,153000.0],["2007-05-25",13.3419,13.4282,13.1692,13.2555,134250.0],["2007-05-29",13.3262,13.3615,13.2163,13.2634,106650.0],["2007-05-30",13.2586,13.3498,13.1515,13.334,103950.0],["2007-05-31",13.2546,13.5045,13.1634,13.4529,163950.0],["2007-06-01",13.5243,13.5957,13.4371,13.5759,126300.0],["2007-06-04",13.5005,13.7068,13.5005,13.6513,133200.0],["2007-06-05",13.56,13.6275,13.5164,13.5481,165900.0],["2007-06-06",13.441,13.5283,13.33,13.3538,158850.0],["2007-06-07",13.2864,13.3538,12.9453,12.9453,119550.0],["2007-06-08",12.9294,13.0444,12.7629,12.9255,119700.0],["2007-06-11",12.9136,13.0048,12.8263,12.8501,92550.0],["2007-06-12",12.8263,12.8422,12.4773,12.5883,145800.0],["2007-06-13",12.6121,12.7985,12.5844,12.6994,107100.0],["2007-06-14",12.7906,12.8303,12.6399,12.6915,69000.0],["2007-06-15",12.9572,13.0603,12.8501,12.8739,196650.0],["2007-06-18",12.9334,13.0841,12.862,12.9929,88050.0],["2007-06-19",12.9255,13.1,12.9136,13.0563,56250.0],["2007-06-20",13.0484,13.1634,12.6875,12.7192,88350.0],["2007-06-21",12.6875,12.862,12.6478,12.7787,64200.0],["2007-06-22",12.7787,12.8342,12.5725,12.6954,213750.0],["2007-06-25",12.6359,13.0405,12.6359,12.7272,103650.0],["2007-06-26",12.8065,12.9294,12.632,12.7668,61500.0],["2007-06-27",12.6756,13.1476,12.6756,13.092,92850.0],["2007-06-28",13.1198,13.3102,13.1079,13.1634,45600.0],["2007-06-29",13.2348,13.2665,12.9334,12.9572,82200.0],["2007-07-02",13.0444,13.1,12.9413,13.0365,57300.0],["2007-07-03",13.0762,13.1674,12.9255,13.1674,90750.0],["2007-07-05",13.1515,13.2388,12.9017,13.0841,50250.0],["2007-07-06",13.0841,13.1238,12.9493,13.0762,31950.0],["2007-07-09",13.0484,13.0841,12.866,12.9136,41250.0],["2007-07-10",12.866,12.9532,12.6915,12.751,102450.0],["2007-07-11",12.8104,12.8739,12.6915,12.7628,57750.0],["2007-07-12",12.743,13.0563,12.6994,13.0563,47550.0],["2007-07-13",13.0048,13.0682,12.8699,13.0563,36150.0],["2007-07-16",12.9929,13.0762,12.6915,12.7073,52350.0],["2007-07-17",12.7232,12.9056,12.6716,12.6994,60150.0],["2007-07-18",12.6716,12.7708,12.4971,12.6637,99000.0],["2007-07-19",12.7272,12.7509,12.6597,12.7192,50100.0],["2007-07-20",12.6915,12.7192,12.3305,12.3424,142050.0],["2007-07-23",12.4178,12.5923,12.3583,12.3781,55800.0],["2007-07-24",12.3781,12.4733,11.8189,11.8268,155550.0],["2007-07-25",11.9458,12.1719,11.8824,12.0926,195000.0],["2007-07-26",11.9419,12.2552,11.8189,11.9379,217050.0],["2007-07-27",11.8784,12.0688,11.815,11.8387,178050.0],["2007-07-30",11.8348,11.9974,11.7832,11.8824,268350.0],["2007-07-31",11.9855,12.1124,11.8586,11.9022,221700.0],["2007-08-01",11.8705,12.2155,11.8705,12.1521,148350.0],["2007-08-02",12.1997,12.2949,12.0093,12.1521,142800.0],["2007-08-03",12.1084,12.1441,11.6603,11.692,147000.0],["2007-08-06",11.7991,12.279,11.6643,12.1997,127050.0],["2007-08-07",12.1045,12.5725,11.8546,12.4813,135150.0],["2007-08-08",12.5526,13.334,12.5526,13.2467,339750.0],["2007-08-09",12.8898,13.6711,12.7827,13.215,222150.0],["2007-08-10",12.9929,13.8734,12.9929,13.7742,183600.0],["2007-08-13",13.8813,13.8813,12.858,13.2071,153450.0],["2007-08-14",13.2308,13.2745,12.858,13.0246,66900.0],["2007-08-15",13.0048,13.564,13.0048,13.092,89700.0],["2007-08-16",13.0762,13.8139,13.0762,13.5045,212400.0],["2007-08-17",13.8734,14.0796,13.5878,13.7901,216150.0],["2007-08-20",13.8218,13.917,13.5085,13.7504,50550.0],["2007-08-21",13.7107,13.8456,13.5243,13.7028,47400.0],["2007-08-22",13.8099,13.8099,13.4529,13.5878,109500.0],["2007-08-23",13.6314,13.7266,13.33,13.3538,40650.0],["2007-08-24",13.33,13.6076,13.33,13.5918,51750.0],["2007-08-27",13.5204,13.6195,13.2665,13.3379,83400.0],["2007-08-28",13.2745,13.3498,12.9374,12.9374,111900.0],["2007-08-29",13.1038,13.2962,13.0075,13.2802,94800.0],["2007-08-30",13.1078,13.3203,12.9594,13.1118,67800.0],["2007-08-31",13.2722,13.3885,12.9714,13.208,103500.0],["2007-09-04",13.1358,13.2922,13.0877,13.2281,116700.0],["2007-09-05",13.1158,13.212,13.0556,13.188,72450.0],["2007-09-06",13.1559,13.2281,12.9915,13.0276,39450.0],["2007-09-07",12.8431,13.0316,12.6466,12.7228,90900.0],["2007-09-10",12.779,12.9995,12.6707,12.8351,60150.0],["2007-09-11",12.8912,13.0155,12.787,13.0155,66000.0],["2007-09-12",12.9955,13.1399,12.9193,13.0356,64350.0],["2007-09-13",13.0316,13.1519,12.8752,13.0196,83250.0],["2007-09-14",12.9033,13.1158,12.8832,13.1118,40800.0],["2007-09-17",13.1358,13.1358,12.8231,12.9554,248700.0],["2007-09-18",13.0236,13.4366,12.807,13.4326,115350.0],["2007-09-19",13.5288,13.8656,13.4967,13.6932,101850.0],["2007-09-20",13.6531,13.7413,13.5007,13.5809,42000.0],["2007-09-21",13.7092,13.7934,13.4927,13.7052,168450.0],["2007-09-24",13.7293,13.7614,13.4406,13.5368,64500.0],["2007-09-25",13.4245,13.5168,13.2561,13.3644,98100.0],["2007-09-26",13.4566,13.6411,13.3123,13.5328,55950.0],["2007-09-27",13.5528,13.625,13.3644,13.5448,43800.0],["2007-09-28",13.5087,13.5488,13.3323,13.4085,115200.0],["2007-10-01",13.3884,13.8295,13.3884,13.7974,73500.0],["2007-10-02",13.8335,13.9538,13.6932,13.8295,116550.0],["2007-10-03",13.7213,13.9458,13.3965,13.7132,94950.0],["2007-10-04",13.6411,13.9699,13.5649,13.9699,71700.0],["2007-10-05",14.014,14.2706,13.9618,14.1984,84450.0],["2007-10-08",14.1383,14.1383,13.7453,14.03,144000.0],["2007-10-09",14.0541,14.0581,13.8857,13.9378,63300.0],["2007-10-10",13.9378,13.9779,13.6892,13.9338,78900.0],["2007-10-11",13.9819,14.018,13.5929,13.6972,78150.0],["2007-10-12",13.6531,13.8335,13.609,13.6411,79800.0],["2007-10-15",13.621,13.7092,13.3002,13.5408,93450.0],["2007-10-16",13.5128,13.5128,13.3644,13.4727,39450.0],["2007-10-17",13.629,13.6771,13.3283,13.601,111300.0],["2007-10-18",13.5368,13.633,13.4165,13.633,61950.0],["2007-10-19",13.633,13.633,13.2321,13.2521,107700.0],["2007-10-22",13.1519,13.4125,13.0396,13.3163,76950.0],["2007-10-23",13.3764,13.4406,13.0316,13.4045,173550.0],["2007-10-24",13.2762,13.3724,13.0316,13.3243,102900.0],["2007-10-25",13.3363,13.4847,13.2321,13.3684,52800.0],["2007-10-26",13.4807,13.5488,13.3123,13.5288,250500.0],["2007-10-29",13.4927,13.5529,13.3925,13.4326,231600.0],["2007-10-30",13.3363,13.4526,13.2682,13.3524,77100.0],["2007-10-31",13.4326,13.5529,13.2842,13.4326,173400.0],["2007-11-01",13.2682,13.3042,12.9594,13.0516,210900.0],["2007-11-02",13.196,13.196,12.9313,13.192,63150.0],["2007-11-05",13.0717,13.188,12.8552,13.0957,95100.0],["2007-11-06",13.0516,13.4526,12.9554,13.3403,145200.0],["2007-11-07",13.1278,13.2,12.9634,13.0436,121500.0],["2007-11-08",13.1679,13.3764,13.1198,13.3403,150150.0],["2007-11-09",13.184,13.4366,13.0957,13.4326,154800.0],["2007-11-12",13.4245,13.5127,13.3524,13.3965,100950.0],["2007-11-13",13.4927,13.4927,13.2642,13.4366,148500.0],["2007-11-14",13.4967,13.5288,13.3203,13.4406,80850.0],["2007-11-15",13.3323,13.5368,13.3083,13.4486,90750.0],["2007-11-16",13.4807,13.605,13.3323,13.5208,116700.0],["2007-11-19",13.4326,13.5288,13.3403,13.4286,91800.0],["2007-11-20",13.4045,13.7333,13.3804,13.7132,128700.0],["2007-11-21",13.6651,13.9378,13.5087,13.8776,229950.0],["2007-11-23",13.9739,14.034,13.8736,14.01,52500.0],["2007-11-26",14.0059,14.1142,13.7132,13.7694,108000.0],["2007-11-27",14.0901,14.2185,13.8335,14.0581,107700.0],["2007-11-28",14.3072,14.5543,14.0439,14.5543,126300.0],["2007-11-29",14.5462,14.5624,14.1573,14.1614,75750.0],["2007-11-30",14.3801,14.5421,13.971,14.2059,129000.0],["2007-12-03",14.2586,14.2586,13.9345,13.975,83400.0],["2007-12-04",13.9224,14.0439,13.7482,13.8616,78000.0],["2007-12-05",14.0763,14.2302,13.8778,14.2302,103500.0],["2007-12-06",14.1735,14.6029,14.1695,14.6029,150150.0],["2007-12-07",14.5826,14.5826,14.3639,14.5097,109050.0],["2007-12-10",14.5462,14.5462,14.3558,14.4085,86700.0],["2007-12-11",14.5057,14.5664,13.9872,13.9872,96450.0],["2007-12-12",14.449,14.4571,14.1452,14.368,67950.0],["2007-12-13",14.2626,14.534,14.0196,14.4692,62550.0],["2007-12-14",14.3072,14.4287,13.9791,13.9791,93000.0],["2007-12-17",13.9467,13.9467,13.7684,13.7846,61050.0],["2007-12-18",13.9791,14.3396,13.8373,14.2748,88800.0],["2007-12-19",14.2707,14.5016,14.1087,14.4571,69600.0],["2007-12-20",14.5016,14.5826,14.0925,14.5664,93750.0],["2007-12-21",14.7771,14.9877,14.6556,14.927,331050.0],["2007-12-24",14.8459,15.0485,14.8176,14.9229,30450.0],["2007-12-26",14.8135,15.0849,14.6961,14.9715,70500.0],["2007-12-27",14.8419,14.9553,14.534,14.5502,109500.0],["2007-12-28",14.5948,14.8783,14.4652,14.4692,70650.0],["2007-12-31",14.4368,14.4611,14.2181,14.368,82500.0],["2008-01-02",14.3153,14.5502,13.9386,13.9669,140100.0],["2008-01-03",14.0236,14.2221,13.8657,13.8819,113850.0],["2008-01-04",13.8211,14.1249,13.6955,13.894,139650.0],["2008-01-07",13.975,14.3963,13.9426,14.3315,162900.0],["2008-01-08",14.372,14.5826,14.0074,14.1411,186150.0],["2008-01-09",14.0803,14.453,14.0803,14.453,162900.0],["2008-01-10",14.3153,14.5705,14.1614,14.4044,91350.0],["2008-01-11",14.295,14.5178,13.9548,14.1654,123450.0],["2008-01-14",14.2869,14.4004,14.0601,14.1533,89850.0],["2008-01-15",14.0358,14.133,13.7846,14.0277,155700.0],["2008-01-16",14.0196,14.3072,13.8576,14.0277,187650.0],["2008-01-17",14.1047,14.1047,13.5133,13.5497,171450.0],["2008-01-18",13.4646,13.89,13.3674,13.5497,172200.0],["2008-01-22",13.2135,13.7765,13.0758,13.3755,138300.0],["2008-01-23",13.0879,13.9467,13.0798,13.9467,178950.0],["2008-01-24",13.894,13.9264,13.2824,13.2824,150450.0],["2008-01-25",13.493,13.6267,13.2378,13.335,143100.0],["2008-01-28",13.2783,13.7036,13.1649,13.6307,167100.0],["2008-01-29",13.6793,13.6793,13.4039,13.5619,122400.0],["2008-01-30",13.4646,13.4646,13.1122,13.177,196950.0],["2008-01-31",13.0474,13.5376,13.0069,13.2702,274800.0],["2008-02-01",13.3391,13.8049,13.335,13.6267,124350.0],["2008-02-04",13.5821,13.7887,13.3674,13.574,186150.0],["2008-02-05",13.3674,13.6186,13.2905,13.3067,128850.0],["2008-02-06",13.3877,13.6064,13.3067,13.3229,71850.0],["2008-02-07",13.2986,13.4646,13.1689,13.3715,115200.0],["2008-02-08",13.3107,13.4889,13.177,13.3026,67800.0],["2008-02-11",13.2824,13.3472,13.1649,13.1973,89400.0],["2008-02-12",13.2905,13.3553,13.1649,13.2216,101100.0],["2008-02-13",13.3796,13.5335,13.2945,13.5335,86700.0],["2008-02-14",13.5416,13.5659,13.1649,13.2013,78600.0],["2008-02-15",13.1487,13.2986,13.1082,13.1689,74700.0],["2008-02-19",13.3715,13.4484,13.0879,13.3148,104850.0],["2008-02-20",13.25,13.7117,13.2054,13.6834,151500.0],["2008-02-21",13.7522,13.7522,13.3715,13.4363,109650.0],["2008-02-22",13.4282,13.4768,13.2176,13.4444,120900.0],["2008-02-25",13.5497,13.57,13.2743,13.5011,57450.0],["2008-02-26",13.3391,13.6226,13.3391,13.3917,93450.0],["2008-02-27",13.2464,13.6149,13.1808,13.3774,119550.0],["2008-02-28",13.2955,13.3651,12.9475,13.1358,191250.0],["2008-02-29",12.9761,13.0908,12.8697,12.9229,170850.0],["2008-03-03",12.9597,13.0539,12.6649,12.9515,133500.0],["2008-03-04",12.841,13.0293,12.6731,12.7468,142350.0],["2008-03-05",12.8328,12.9352,12.6567,12.8246,66300.0],["2008-03-06",12.7796,12.7796,12.2268,12.2268,144900.0],["2008-03-07",12.2227,12.8082,12.2227,12.6158,133500.0],["2008-03-10",12.6854,12.8123,12.5298,12.5421,74550.0],["2008-03-11",12.8246,13.2095,12.6444,13.2095,123750.0],["2008-03-12",13.2546,13.4798,13.1317,13.1645,91650.0],["2008-03-13",12.9884,13.5535,12.8983,13.402,120900.0],["2008-03-14",13.5084,13.5084,12.9024,13.1645,98100.0],["2008-03-17",12.9352,13.5084,12.9352,13.2587,76200.0],["2008-03-18",13.5535,13.6395,13.1972,13.6272,120000.0],["2008-03-19",13.6968,13.7992,13.3242,13.3242,86400.0],["2008-03-20",13.4634,13.7254,13.2709,13.7254,413700.0],["2008-03-24",13.7541,13.8032,13.5658,13.6231,81150.0],["2008-03-25",13.6517,13.7828,13.447,13.5166,57000.0],["2008-03-26",13.4675,13.8688,13.4593,13.8688,82050.0],["2008-03-27",13.8769,14.008,13.7336,13.8606,55500.0],["2008-03-28",13.7951,13.9179,13.6517,13.664,60000.0],["2008-03-31",13.7173,13.9875,13.6886,13.9466,81150.0],["2008-04-01",14.0121,14.139,13.836,14.1349,90600.0],["2008-04-02",14.1022,14.2004,13.9916,14.1595,37950.0],["2008-04-03",14.0366,14.0899,13.8769,13.9711,36600.0],["2008-04-04",14.0121,14.2086,13.8278,13.9056,47700.0],["2008-04-07",13.9752,14.2086,13.8319,13.8319,49350.0],["2008-04-08",13.7214,14.094,13.6558,13.8196,92700.0],["2008-04-09",13.8401,14.0162,13.6804,13.7623,72150.0],["2008-04-10",13.7869,14.0284,13.7869,13.9875,58650.0],["2008-04-11",13.9097,13.9097,13.5698,13.5862,62550.0],["2008-04-14",13.5576,14.0039,13.5207,13.8278,85650.0],["2008-04-15",13.9261,14.0407,13.6599,14.0407,55500.0],["2008-04-16",14.0858,14.4134,14.0653,14.3929,90450.0],["2008-04-17",14.3233,14.4093,14.1759,14.3765,37200.0],["2008-04-18",14.5403,14.7368,14.3847,14.4543,100200.0],["2008-04-21",14.3069,14.5444,14.1759,14.3356,41250.0],["2008-04-22",14.2373,14.27,13.8278,14.0121,62250.0],["2008-04-23",14.0776,14.2578,13.9466,14.2291,69000.0],["2008-04-24",14.2659,14.5034,14.0039,14.3888,50400.0],["2008-04-25",14.4338,14.4338,14.1185,14.2946,31800.0],["2008-04-28",14.2537,14.4952,14.2537,14.356,52050.0],["2008-04-29",14.3724,14.483,14.2414,14.2496,64800.0],["2008-04-30",14.3233,14.4584,14.2004,14.2455,42750.0],["2008-05-01",14.266,14.8843,14.2168,14.7041,67350.0],["2008-05-02",14.8515,14.8515,14.4297,14.5649,96750.0],["2008-05-05",14.4953,14.5526,14.2127,14.5075,84450.0],["2008-05-06",14.3929,14.7327,14.2496,14.614,107850.0],["2008-05-07",14.7,14.7082,14.0285,14.1022,69450.0],["2008-05-08",14.2209,14.3028,13.9752,14.2864,69000.0],["2008-05-09",14.1144,14.139,13.9466,14.0407,82200.0],["2008-05-12",14.1063,14.4175,13.9875,14.3478,67800.0],["2008-05-13",14.3888,14.4953,14.1267,14.4625,102000.0],["2008-05-14",14.4789,14.4789,14.3274,14.3519,66150.0],["2008-05-15",14.3233,14.442,14.2168,14.3151,55050.0],["2008-05-16",14.4134,14.4338,13.9711,14.1759,83400.0],["2008-05-19",14.1431,14.2987,14.0407,14.1063,86250.0],["2008-05-20",14.0366,14.3315,14.0244,14.1185,144750.0],["2008-05-21",14.1841,14.3151,14.0039,14.094,80250.0],["2008-05-22",14.1185,14.2905,14.0858,14.1472,99150.0],["2008-05-23",14.053,14.27,13.9916,14.008,53250.0],["2008-05-27",13.967,14.2741,13.967,14.0858,88650.0],["2008-05-28",14.2575,14.3154,14.0465,14.0547,91350.0],["2008-05-29",13.9844,14.2699,13.9844,14.0423,112500.0],["2008-05-30",14.0837,14.2161,13.9803,14.212,113100.0],["2008-06-02",14.1954,14.2699,13.9182,14.1209,72900.0],["2008-06-03",14.2078,14.2616,13.9058,14.1582,78450.0],["2008-06-04",14.0754,14.2699,14.0092,14.2699,56700.0],["2008-06-05",14.2533,14.6381,14.212,14.6257,94800.0],["2008-06-06",14.5016,14.6133,14.1209,14.1706,50250.0],["2008-06-09",14.2368,14.2368,14.0713,14.1251,93600.0],["2008-06-10",14.001,14.2823,14.001,14.1375,57900.0],["2008-06-11",14.0879,14.3071,14.063,14.0672,56850.0],["2008-06-12",14.183,14.2947,14.0754,14.1623,32100.0],["2008-06-13",14.3113,14.332,14.1913,14.332,62850.0],["2008-06-16",14.3361,14.5802,14.2947,14.5678,86700.0],["2008-06-17",14.5843,14.7085,14.4809,14.4809,71850.0],["2008-06-18",14.4726,14.5967,14.4064,14.4809,77250.0],["2008-06-19",14.4809,14.7085,14.4602,14.7085,49050.0],["2008-06-20",14.663,14.6961,14.4685,14.5512,155850.0],["2008-06-23",14.5802,14.7995,14.5802,14.605,43350.0],["2008-06-24",14.4809,14.7085,14.4768,14.4809,64950.0],["2008-06-25",14.4809,14.6216,14.4809,14.5885,55800.0],["2008-06-26",14.4809,14.5719,14.3609,14.3816,100200.0],["2008-06-27",14.3237,14.5554,13.8686,13.8727,384300.0],["2008-06-30",13.9017,14.212,13.4879,13.4962,167400.0],["2008-07-01",13.3804,13.7444,13.3473,13.4341,205650.0],["2008-07-02",13.3969,13.6286,13.2107,13.3721,133050.0],["2008-07-03",13.2728,13.4548,13.2231,13.2231,59550.0],["2008-07-07",13.3224,13.4672,13.0907,13.2397,78600.0],["2008-07-08",13.2893,13.8313,13.2811,13.7734,120000.0],["2008-07-09",13.8065,13.9389,13.6038,13.6658,66300.0],["2008-07-10",13.6534,14.0506,13.6534,13.9555,52650.0],["2008-07-11",13.8065,14.2078,13.7279,14.2037,85800.0],["2008-07-14",14.3485,14.4809,13.8893,14.0547,49350.0],["2008-07-15",13.8727,14.2037,13.732,13.943,80400.0],["2008-07-16",14.0216,14.2037,13.8603,14.0341,59550.0],["2008-07-17",14.0672,14.0672,13.8024,14.0258,45900.0],["2008-07-18",14.0175,14.0258,13.612,13.7775,92100.0],["2008-07-21",13.8562,14.1458,13.7362,14.0589,33000.0],["2008-07-22",14.0175,14.3982,13.7775,14.3361,114150.0],["2008-07-23",14.303,14.3982,13.9761,14.0961,52200.0],["2008-07-24",14.1623,14.4188,13.881,14.0672,94050.0],["2008-07-25",14.2078,14.543,14.0672,14.2906,69600.0],["2008-07-28",14.212,14.332,14.0423,14.2658,47400.0],["2008-07-29",14.2658,14.6464,14.183,14.4685,91650.0],["2008-07-30",14.5719,14.6133,14.2699,14.5347,87450.0],["2008-07-31",14.3485,14.5843,14.3485,14.5264,139950.0],["2008-08-01",14.6423,14.6423,14.4644,14.543,93600.0],["2008-08-04",14.4809,14.4809,14.154,14.1789,105150.0],["2008-08-05",14.3692,14.5761,14.1706,14.332,110550.0],["2008-08-06",14.423,14.423,14.121,14.2782,41850.0],["2008-08-07",14.1292,14.4644,14.0589,14.0589,82800.0],["2008-08-08",14.0672,14.4768,14.0672,14.3733,84600.0],["2008-08-11",14.3402,14.6257,14.1499,14.5802,93000.0],["2008-08-12",14.543,14.6464,14.4519,14.4892,113250.0],["2008-08-13",14.4685,14.6381,14.4685,14.5223,132300.0],["2008-08-14",14.4106,14.5885,14.3816,14.5471,66000.0],["2008-08-15",14.7209,14.7829,14.3982,14.5099,127500.0],["2008-08-18",14.514,14.5347,14.2616,14.423,92550.0],["2008-08-19",14.3361,14.5057,14.2327,14.3195,44850.0],["2008-08-20",14.3485,14.5223,14.2947,14.3113,58650.0],["2008-08-21",14.2244,14.3485,14.1375,14.1541,50850.0],["2008-08-22",14.1789,14.4271,14.1789,14.2864,107100.0],["2008-08-25",14.2947,14.3609,14.0341,14.1127,40200.0],["2008-08-26",14.0754,14.3402,14.0754,14.212,64800.0],["2008-08-27",14.1835,14.3592,14.1835,14.3132,61200.0],["2008-08-28",14.3173,14.5557,14.2755,14.3257,74100.0],["2008-08-29",14.3383,14.3968,14.0748,14.1752,70350.0],["2008-09-02",14.3132,14.4637,13.9368,14.1417,74100.0],["2008-09-03",14.171,14.2881,14.0957,14.1626,71550.0],["2008-09-04",14.1501,14.3299,14.1125,14.1835,97650.0],["2008-09-05",14.1668,14.2086,14.0539,14.125,101400.0],["2008-09-08",14.2923,14.5055,14.0414,14.3592,97800.0],["2008-09-09",14.3926,14.4261,14.1334,14.1543,73650.0],["2008-09-10",14.3383,14.3466,14.1794,14.2086,108750.0],["2008-09-11",14.171,14.3633,14.1543,14.217,79200.0],["2008-09-12",14.2003,14.355,14.1375,14.2128,48450.0],["2008-09-15",14.3257,14.3675,14.0079,14.0665,82050.0],["2008-09-16",14.0079,14.2881,14.0079,14.2295,223500.0],["2008-09-17",14.1125,14.263,13.7487,13.7487,78300.0],["2008-09-18",14.0205,14.447,13.9285,14.2839,229950.0],["2008-09-19",14.7898,14.8442,14.3173,14.6769,534900.0],["2008-09-22",14.7522,14.7522,14.2003,14.2881,75000.0],["2008-09-23",14.2714,14.585,14.2714,14.3759,65850.0],["2008-09-24",14.4302,14.5682,14.2588,14.3424,44100.0],["2008-09-25",14.4512,14.9571,14.4512,14.7522,77100.0],["2008-09-26",14.493,15.0115,14.493,15.0073,76500.0],["2008-09-29",14.7815,15.2205,14.4512,14.5306,104400.0],["2008-09-30",14.5808,14.9613,14.4344,14.8651,115200.0],["2008-10-01",14.8066,15.2624,14.7606,15.0198,92700.0],["2008-10-02",14.8902,15.1787,14.8693,14.9237,116850.0],["2008-10-03",14.5557,15.1578,14.5557,14.7104,84000.0],["2008-10-06",14.5139,14.8024,13.8866,14.5431,155850.0],["2008-10-07",14.1459,14.9487,14.0539,14.0539,112050.0],["2008-10-08",13.6399,14.6142,13.5898,13.6107,189000.0],["2008-10-09",13.7988,13.8992,12.7827,12.7827,218700.0],["2008-10-10",12.5737,13.2176,11.6537,12.9918,247650.0],["2008-10-13",13.3389,14.1584,12.8956,14.1375,144150.0],["2008-10-14",14.217,14.2755,13.1298,13.6734,73050.0],["2008-10-15",13.456,13.7612,12.9416,12.9416,93750.0],["2008-10-16",13.0922,13.9243,12.7702,13.9243,174000.0],["2008-10-17",13.4267,14.3466,13.1967,13.7779,140700.0],["2008-10-20",13.8783,14.6184,13.8407,14.61,83850.0],["2008-10-21",14.5264,14.5975,14.0079,14.1543,60750.0],["2008-10-22",13.8699,14.3048,13.2678,13.4225,107100.0],["2008-10-23",13.502,14.079,13.2302,13.8616,126900.0],["2008-10-24",13.4852,14.0623,13.3807,13.7027,100950.0],["2008-10-27",13.5187,13.7278,13.3556,13.3556,121500.0],["2008-10-28",13.6107,14.401,13.1716,14.2128,213150.0],["2008-10-29",14.3592,14.585,13.6943,14.0246,152400.0],["2008-10-30",14.3759,14.6393,14.0246,14.6393,201150.0],["2008-10-31",14.6268,15.0616,14.4135,14.8986,259650.0],["2008-11-03",14.8191,15.1746,14.6519,15.0617,141000.0],["2008-11-04",15.2624,15.2624,14.5933,14.9404,141450.0],["2008-11-05",14.7689,14.9195,14.2504,14.2923,137250.0],["2008-11-06",14.3006,14.5933,14.1166,14.2588,184350.0],["2008-11-07",14.4052,14.4971,14.0079,14.3508,223800.0],["2008-11-10",14.6184,14.8275,14.1334,14.2212,152400.0],["2008-11-11",14.1166,14.9362,14.033,14.3132,209700.0],["2008-11-12",14.217,14.5222,13.9243,13.9452,201750.0],["2008-11-13",14.0163,14.61,13.3807,14.6059,238950.0],["2008-11-14",14.3466,14.6268,13.8783,14.0288,164100.0],["2008-11-17",13.9159,14.4679,13.8825,14.2086,123450.0],["2008-11-18",14.2881,14.4219,13.6149,14.2463,207000.0],["2008-11-19",14.2546,14.3299,13.7194,13.7236,102600.0],["2008-11-20",13.8072,14.2588,13.3807,13.4476,232050.0],["2008-11-21",13.619,14.5306,13.1758,14.4888,213750.0],["2008-11-24",14.6519,14.8149,14.0121,14.6184,159150.0],["2008-11-25",14.8484,15.0031,14.2672,14.6853,159900.0],["2008-11-26",14.4496,14.834,14.2256,14.7707,120600.0],["2008-11-28",14.5848,15.0115,14.5848,14.9566,55500.0],["2008-12-01",14.8678,14.9523,13.6426,13.7398,228600.0],["2008-12-02",14.0102,14.1411,13.5285,13.9721,152100.0],["2008-12-03",13.6553,14.5721,13.6553,14.0862,226500.0],["2008-12-04",13.9637,14.2552,13.313,13.4863,156600.0],["2008-12-05",13.3384,14.12,13.1567,14.12,160350.0],["2008-12-08",14.2594,14.3101,13.7567,13.9552,175950.0],["2008-12-09",13.8158,14.1918,13.4778,13.5116,168600.0],["2008-12-10",13.6426,13.8327,13.3088,13.4989,151500.0],["2008-12-11",13.3722,13.6848,13.1609,13.2032,178950.0],["2008-12-12",13.1525,13.6975,13.1525,13.6553,133200.0],["2008-12-15",13.7482,13.7482,13.1525,13.2243,165600.0],["2008-12-16",13.4736,13.7609,13.3468,13.6722,205800.0],["2008-12-17",13.4905,13.6722,13.1863,13.2581,185400.0],["2008-12-18",13.1778,13.4778,13.0764,13.1145,190800.0],["2008-12-19",13.537,13.8031,13.3342,13.3975,267450.0],["2008-12-22",13.4905,13.613,13.1947,13.4144,73050.0],["2008-12-23",13.406,13.6595,13.3299,13.3933,101100.0],["2008-12-24",13.444,13.5961,13.3511,13.4271,36750.0],["2008-12-26",13.4229,13.6806,13.4229,13.6679,44400.0],["2008-12-29",13.6637,13.6637,13.2412,13.3637,124350.0],["2008-12-30",13.5074,13.6046,13.3511,13.5834,99150.0],["2008-12-31",13.6384,14.044,13.613,13.9426,213750.0],["2009-01-02",13.9848,14.0186,13.7524,13.8538,128100.0],["2009-01-05",13.913,14.0313,13.6679,13.9299,170850.0],["2009-01-06",14.1496,14.1496,13.5834,13.6722,166950.0],["2009-01-07",13.5074,13.7651,13.3933,13.4778,150300.0],["2009-01-08",13.4989,13.651,13.4356,13.6257,153300.0],["2009-01-09",13.6679,13.744,13.2497,13.2835,126150.0],["2009-01-12",13.3046,13.6046,13.3046,13.4651,60450.0],["2009-01-13",13.4482,13.6003,13.3173,13.5074,79200.0],["2009-01-14",13.3172,13.4567,13.144,13.1736,87000.0],["2009-01-15",13.1652,13.4482,13.0976,13.4482,81000.0],["2009-01-16",13.4102,13.5665,13.2708,13.537,118650.0],["2009-01-20",13.5327,13.706,13.1271,13.1271,119550.0],["2009-01-21",13.3046,13.5539,13.0891,13.4863,119700.0],["2009-01-22",13.2412,13.4144,12.9877,13.1694,76650.0],["2009-01-23",12.8863,13.237,12.8187,13.1651,66900.0],["2009-01-26",13.1483,13.4567,13.1398,13.3849,64650.0],["2009-01-27",13.3933,13.6426,13.2792,13.537,79950.0],["2009-01-28",13.706,13.706,13.4609,13.6215,106650.0],["2009-01-29",13.4863,13.706,13.444,13.5412,73200.0],["2009-01-30",13.6806,13.6848,13.4651,13.5412,83100.0],["2009-02-02",13.444,13.8496,13.444,13.8496,177150.0],["2009-02-03",13.9341,13.9426,13.6003,13.7989,92400.0],["2009-02-04",13.7778,13.913,13.5412,13.6553,65400.0],["2009-02-05",13.5877,13.913,13.5877,13.7017,69750.0],["2009-02-06",13.6468,13.8876,13.5919,13.8031,69750.0],["2009-02-09",13.7271,13.7862,13.5412,13.7482,58650.0],["2009-02-10",13.6891,13.8116,13.3722,13.4356,114450.0],["2009-02-11",13.5539,13.6891,13.3215,13.5074,84150.0],["2009-02-12",13.3384,13.5158,13.1821,13.4863,63900.0],["2009-02-13",13.5285,13.7228,13.4905,13.5581,52050.0],["2009-02-17",13.2201,13.3722,12.8905,12.9877,155250.0],["2009-02-18",13.0553,13.0933,12.806,12.8187,65250.0],["2009-02-19",12.9539,13.068,12.8229,12.9623,58500.0],["2009-02-20",12.7638,13.0849,12.6793,12.7257,84150.0],["2009-02-23",12.806,12.806,12.4807,12.5018,111600.0],["2009-02-24",12.6582,13.0764,12.468,12.73,138300.0],["2009-02-25",12.8506,12.9147,12.5298,12.7308,115650.0],["2009-02-26",12.8164,12.9275,12.4999,12.4999,71250.0],["2009-02-27",12.5085,13.0815,12.5085,12.8634,179700.0],["2009-03-02",12.7437,13.1499,12.6196,12.6282,168750.0],["2009-03-03",12.671,12.7052,11.9953,12.0637,279150.0],["2009-03-04",12.2262,12.4614,12.0167,12.2647,164100.0],["2009-03-05",12.0765,12.1492,11.7686,11.7986,116850.0],["2009-03-06",11.9269,12.2946,11.6617,12.0295,101700.0],["2009-03-09",11.9269,11.9696,11.743,11.8499,135450.0],["2009-03-10",12.0936,12.2305,11.8969,12.0594,108150.0],["2009-03-11",12.1792,12.2262,11.9525,12.0552,81600.0],["2009-03-12",11.9782,12.3502,11.9739,12.1963,158400.0],["2009-03-13",12.2775,12.44,12.1578,12.393,81750.0],["2009-03-16",12.5598,12.8292,12.4229,12.5127,118500.0],["2009-03-17",12.5897,13.0516,12.5042,13.043,161850.0],["2009-03-18",13.0173,13.4706,12.9147,13.4664,156600.0],["2009-03-19",13.5989,13.6203,13.2525,13.4621,113400.0],["2009-03-20",13.5947,13.6674,13.2397,13.2397,183300.0],["2009-03-23",13.5519,13.7486,13.3894,13.7486,207900.0],["2009-03-24",13.569,13.7914,13.2654,13.2654,102450.0],["2009-03-25",13.4279,13.5861,13.0302,13.3595,113700.0],["2009-03-26",13.5476,13.6246,13.3253,13.5776,191250.0],["2009-03-27",13.3424,13.7058,13.3424,13.3595,166950.0],["2009-03-30",13.291,13.6203,13.0174,13.321,202050.0],["2009-03-31",13.5006,13.6759,13.3466,13.4151,213150.0],["2009-04-01",13.2996,13.5947,13.1884,13.4022,227100.0],["2009-04-02",13.6887,13.8128,13.4065,13.7486,288000.0],["2009-04-03",13.7529,13.8299,13.5433,13.7871,162000.0],["2009-04-06",13.6588,13.8085,13.4707,13.5989,180300.0],["2009-04-07",13.4279,13.6118,13.3167,13.3509,188700.0],["2009-04-08",13.4407,13.646,13.3081,13.5647,148650.0],["2009-04-09",13.6545,13.6802,13.4963,13.6118,99750.0],["2009-04-13",13.445,13.5989,13.2697,13.4535,169050.0],["2009-04-14",13.2868,13.2868,13.0088,13.0986,118650.0],["2009-04-15",13.0088,13.1756,13.0002,13.1114,85050.0],["2009-04-16",13.2397,13.2568,13.0002,13.1841,101400.0],["2009-04-17",13.2226,13.3252,13.0131,13.1713,105450.0],["2009-04-20",13.0002,13.1627,12.8933,12.9019,100800.0],["2009-04-21",12.8848,13.0772,12.8677,12.996,94500.0],["2009-04-22",12.8677,13.0302,12.7821,12.8377,92100.0],["2009-04-23",12.8677,12.9575,12.6025,12.765,115500.0],["2009-04-24",12.8634,12.8805,12.6367,12.7693,110250.0],["2009-04-27",12.6239,12.919,12.6239,12.795,78750.0],["2009-04-28",12.6923,12.9618,12.6196,12.842,64200.0],["2009-04-29",12.9789,13.0858,12.9275,13.0858,301800.0],["2009-04-30",13.1713,13.3039,12.9575,13.12,166200.0],["2009-05-01",13.043,13.0986,12.842,13.0516,181500.0],["2009-05-04",13.1798,13.1798,12.8719,13.0002,125850.0],["2009-05-05",12.9233,12.9703,12.8292,12.8762,248400.0],["2009-05-06",13.0173,13.1029,12.7394,12.8933,163350.0],["2009-05-07",13.0045,13.0045,12.7693,12.872,121800.0],["2009-05-08",13.043,13.3081,12.8335,13.167,237000.0],["2009-05-11",12.9575,13.2525,12.9575,13.2098,112950.0],["2009-05-12",13.2525,13.2525,13.0601,13.1499,96450.0],["2009-05-13",13.1585,13.3039,13.043,13.2568,175350.0],["2009-05-14",13.2825,13.3851,13.1841,13.2953,150150.0],["2009-05-15",13.2739,13.2739,12.9062,13.0002,149850.0],["2009-05-18",13.1414,13.1713,12.9318,13.1328,114900.0],["2009-05-19",13.1456,13.1456,12.9618,12.9831,102150.0],["2009-05-20",13.09,13.09,12.7821,12.8121,148500.0],["2009-05-21",12.765,13.0045,12.5812,12.7437,162000.0],["2009-05-22",12.7907,12.8463,12.6325,12.6581,84900.0],["2009-05-26",12.6154,13.2868,12.6154,13.2739,147750.0],["2009-05-27",13.2354,13.3466,13.1243,13.1713,150450.0],["2009-05-28",13.4015,13.4145,13.1375,13.315,109500.0],["2009-05-29",13.3626,13.4837,13.1375,13.4275,151800.0],["2009-06-01",13.501,13.7693,13.4751,13.7607,148650.0],["2009-06-02",13.6741,13.8472,13.6179,13.7434,121200.0],["2009-06-03",13.6265,13.8299,13.5876,13.8299,193500.0],["2009-06-04",13.8732,13.9511,13.765,13.8991,91050.0],["2009-06-05",13.99,14.0203,13.8342,13.9294,48600.0],["2009-06-08",13.8602,13.9684,13.6914,13.8213,74700.0],["2009-06-09",13.8905,13.9165,13.6006,13.6179,84600.0],["2009-06-10",13.7823,13.7823,13.5054,13.7261,114750.0],["2009-06-11",13.7261,14.0636,13.7261,13.9165,154050.0],["2009-06-12",13.8386,14.2367,13.8126,14.1977,88050.0],["2009-06-15",14.2194,14.2194,13.8775,14.1674,112350.0],["2009-06-16",14.2799,14.2799,14.0419,14.1631,138450.0],["2009-06-17",14.1285,14.4184,14.0636,14.3492,91200.0],["2009-06-18",14.3189,14.5266,14.2626,14.5179,55050.0],["2009-06-19",14.7127,14.7127,14.3708,14.5612,170550.0],["2009-06-22",14.4314,14.6434,14.3492,14.3708,107850.0],["2009-06-23",14.4444,14.492,14.1977,14.202,109950.0],["2009-06-24",14.3232,14.3232,14.0549,14.1588,85500.0],["2009-06-25",14.0419,14.3146,13.9035,14.3059,127650.0],["2009-06-26",14.1761,14.4444,14.0766,14.4357,507900.0],["2009-06-29",14.4184,14.4747,14.1588,14.3968,75300.0],["2009-06-30",14.4617,14.6218,14.3405,14.5179,129000.0],["2009-07-01",14.6434,14.9507,14.6434,14.8425,122250.0],["2009-07-02",14.6694,14.704,14.4574,14.5006,109950.0],["2009-07-06",14.5136,14.7776,14.4703,14.743,67950.0],["2009-07-07",14.7949,14.929,14.5915,14.6218,191850.0],["2009-07-08",14.73,14.8901,14.5006,14.5829,112950.0],["2009-07-09",14.717,14.8814,14.4703,14.5136,103200.0],["2009-07-10",14.4703,14.6954,14.453,14.6175,69900.0],["2009-07-13",14.6651,14.8555,14.5569,14.8555,148800.0],["2009-07-14",14.8425,14.968,14.7127,14.8944,46950.0],["2009-07-15",15.0372,15.1757,14.8511,15.1497,102000.0],["2009-07-16",15.0415,15.3401,14.9074,15.2968,93300.0],["2009-07-17",15.3401,15.3401,15.0242,15.2579,86850.0],["2009-07-20",15.3618,15.3618,14.9507,15.0632,118200.0],["2009-07-21",15.1887,15.2536,14.8858,15.1151,104400.0],["2009-07-22",15.0286,15.2017,14.8858,14.9074,105750.0],["2009-07-23",14.9117,15.9892,14.9117,15.7642,244350.0],["2009-07-24",15.682,15.8983,15.5565,15.8378,56400.0],["2009-07-27",15.7079,15.8767,15.5435,15.7426,71850.0],["2009-07-28",15.6214,15.7469,15.405,15.63,73350.0],["2009-07-29",15.5132,15.6733,15.405,15.5651,65100.0],["2009-07-30",15.7166,15.9243,15.5175,15.7772,81900.0],["2009-07-31",15.7123,15.8637,15.4094,15.5219,118800.0],["2009-08-03",15.6084,15.6603,15.5262,15.6473,90000.0],["2009-08-04",15.5349,15.7858,15.4613,15.5998,98400.0],["2009-08-05",15.643,15.643,15.2709,15.4094,97650.0],["2009-08-06",15.431,15.5868,15.3055,15.3271,86850.0],["2009-08-07",15.4959,15.5824,15.1454,15.418,84150.0],["2009-08-10",15.2709,15.5132,15.1887,15.4613,63750.0],["2009-08-11",15.3315,15.6344,15.2276,15.5608,71850.0],["2009-08-12",15.5305,15.9849,15.418,15.8204,125700.0],["2009-08-13",15.8637,15.9156,15.6777,15.8118,55800.0],["2009-08-14",15.7945,15.7945,15.3661,15.5695,62100.0],["2009-08-17",15.3488,15.5998,15.3488,15.5478,52200.0],["2009-08-18",15.6647,15.682,15.4656,15.5348,58200.0],["2009-08-19",15.3704,15.7426,15.3185,15.6993,47550.0],["2009-08-20",15.6344,15.7512,15.5738,15.6993,45150.0],["2009-08-21",15.894,15.9243,15.4916,15.8767,162900.0],["2009-08-24",15.868,15.9762,15.6776,15.9719,48750.0],["2009-08-25",15.8983,16.0108,15.7339,15.9156,95100.0],["2009-08-26",15.8637,15.9632,15.7469,15.9243,56250.0],["2009-08-27",15.9589,16.0758,15.7599,15.9156,42300.0],["2009-08-28",16.1377,16.1595,15.635,15.7356,118500.0],["2009-08-31",15.6394,15.7356,15.4864,15.4864,127350.0],["2009-09-01",15.3728,15.67,15.3116,15.4602,91800.0],["2009-09-02",15.4646,15.5695,15.3684,15.4471,53700.0],["2009-09-03",15.4777,15.5563,15.2985,15.4471,48150.0],["2009-09-04",15.4602,15.6263,15.2679,15.6263,72750.0],["2009-09-08",15.5913,15.6744,15.3072,15.6219,183750.0],["2009-09-09",15.5607,15.9672,15.5607,15.8448,147300.0],["2009-09-10",15.8754,16.0634,15.635,15.9148,167100.0],["2009-09-11",15.9847,15.9847,15.6438,15.8273,71250.0],["2009-09-14",15.7574,16.1814,15.7574,16.1377,94950.0],["2009-09-15",16.212,16.2557,15.7705,16.2251,126450.0],["2009-09-16",16.2295,16.4305,16.1464,16.3999,69150.0],["2009-09-17",16.4218,16.7103,16.3825,16.4786,118950.0],["2009-09-18",16.5529,16.6884,16.3213,16.3431,198150.0],["2009-09-21",16.2645,16.448,16.1552,16.177,66900.0],["2009-09-22",16.2076,16.2907,15.8317,15.941,116100.0],["2009-09-23",16.0153,16.2251,15.9497,15.9716,63450.0],["2009-09-24",16.0852,16.1508,15.9628,16.0765,68700.0],["2009-09-25",15.9803,16.2382,15.9803,16.0634,79200.0],["2009-09-28",16.0765,16.3912,16.024,16.1289,60450.0],["2009-09-29",16.1071,16.1377,15.8011,16.059,42300.0],["2009-09-30",16.059,16.247,15.8405,15.9454,91950.0],["2009-10-01",15.9104,15.9585,15.7618,15.7618,66600.0],["2009-10-02",15.6919,15.7705,15.6307,15.6394,44700.0],["2009-10-05",15.7268,15.7836,15.5826,15.7836,91950.0],["2009-10-06",15.8099,15.8929,15.5869,15.8929,65400.0],["2009-10-07",15.8011,15.9541,15.8011,15.9323,39300.0],["2009-10-08",16.0197,16.0197,15.8099,15.8929,98700.0],["2009-10-09",15.8361,16.1246,15.8361,16.0677,73200.0],["2009-10-12",16.0109,16.1158,15.941,15.9672,31800.0],["2009-10-13",15.9978,16.1027,15.8011,15.9017,79950.0],["2009-10-14",16.0852,16.1596,15.8274,15.9978,62550.0],["2009-10-15",15.9323,16.094,15.9104,16.0066,36150.0],["2009-10-16",15.9366,16.0109,15.8142,15.9497,66750.0],["2009-10-19",15.9541,16.059,15.7793,16.0328,86250.0],["2009-10-20",16.0066,16.0066,15.753,15.8186,55050.0],["2009-10-21",15.7399,16.1246,15.7399,15.8361,105600.0],["2009-10-22",15.823,15.941,15.7356,15.9148,58200.0],["2009-10-23",15.8842,15.9629,15.6132,15.6831,98550.0],["2009-10-26",15.7443,15.8711,15.5039,15.552,57900.0],["2009-10-27",15.6394,15.753,15.552,15.5695,48600.0],["2009-10-28",15.6219,15.788,15.5476,15.5476,109200.0],["2009-10-29",15.6744,15.6962,15.4296,15.5345,100350.0],["2009-10-30",15.4034,15.5563,15.2198,15.3072,120600.0],["2009-11-02",15.3553,15.4733,15.2067,15.3684,79200.0],["2009-11-03",15.2985,15.4864,15.1061,15.4864,90750.0],["2009-11-04",15.5563,15.5563,15.1979,15.2416,82800.0],["2009-11-05",15.3334,15.7268,15.2416,15.6656,103350.0],["2009-11-06",15.5651,15.8623,15.482,15.7181,46050.0],["2009-11-09",15.8798,15.9279,15.7967,15.8842,84900.0],["2009-11-10",15.8667,15.9541,15.7487,15.8842,83700.0],["2009-11-11",15.9978,15.9978,15.6219,15.8186,44700.0],["2009-11-12",15.7705,15.7793,15.4252,15.4252,72600.0],["2009-11-13",15.5214,15.5214,15.2985,15.434,46350.0],["2009-11-16",15.5695,15.7356,15.3597,15.6831,88650.0],["2009-11-17",15.6613,15.6875,15.5258,15.6175,56400.0],["2009-11-18",15.6656,15.7356,15.517,15.5564,40050.0],["2009-11-19",15.4689,15.5345,15.2416,15.2897,107250.0],["2009-11-20",15.2023,15.3815,14.9837,15.2548,100200.0],["2009-11-23",15.4383,15.5826,15.316,15.4209,88800.0],["2009-11-24",15.3859,15.4689,15.2985,15.3946,67350.0],["2009-11-25",15.4165,15.4995,15.364,15.3684,46200.0],["2009-11-27",15.0848,15.3145,15.0848,15.1334,59400.0],["2009-11-30",15.1555,15.1776,14.7579,15.1687,135600.0],["2009-12-01",15.3454,15.4117,15.182,15.3763,56850.0],["2009-12-02",15.4205,15.6149,15.3763,15.5265,78750.0],["2009-12-03",15.5354,15.6723,15.4205,15.4293,46800.0],["2009-12-04",15.6723,15.7076,15.4691,15.7032,76050.0],["2009-12-07",15.7474,15.7916,15.5751,15.7165,70050.0],["2009-12-08",15.584,15.7606,15.5,15.6237,62700.0],["2009-12-09",15.6237,15.6237,15.4647,15.5707,51300.0],["2009-12-10",15.6767,15.7209,15.4868,15.606,53850.0],["2009-12-11",15.6811,15.8137,15.4868,15.8137,78600.0],["2009-12-14",15.902,15.902,15.743,15.8799,59400.0],["2009-12-15",15.8976,15.902,15.7695,15.8004,107400.0],["2009-12-16",15.8799,15.902,15.7032,15.7253,88500.0],["2009-12-17",15.6723,15.8402,15.5707,15.8004,129900.0],["2009-12-18",15.9152,15.9152,15.6856,15.902,306300.0],["2009-12-21",15.902,16.0522,15.8578,15.9064,50250.0],["2009-12-22",15.8976,15.9638,15.8534,15.8534,61350.0],["2009-12-23",15.9462,16.0301,15.7783,15.9683,51000.0],["2009-12-24",15.9903,16.0301,15.9506,16.008,10500.0],["2009-12-28",16.0168,16.0168,15.849,15.9727,42300.0],["2009-12-29",15.9462,16.061,15.9064,16.0301,55050.0],["2009-12-30",15.9683,16.0566,15.8578,16.0301,56400.0],["2009-12-31",15.9903,16.0566,15.7562,15.7871,65100.0],["2010-01-04",15.9683,15.9859,15.8092,15.9462,53550.0],["2010-01-05",15.9727,15.9859,15.4603,15.4735,272100.0],["2010-01-06",15.5,15.584,15.4249,15.4647,84900.0],["2010-01-07",15.4956,15.5,15.3498,15.4603,62550.0],["2010-01-08",15.5044,15.5619,15.4294,15.5575,51150.0],["2010-01-11",15.6723,15.6767,15.4691,15.553,34200.0],["2010-01-12",15.4735,15.6811,15.4735,15.6016,57750.0],["2010-01-13",15.6635,15.7341,15.553,15.6988,52050.0],["2010-01-14",15.6944,15.7739,15.6502,15.6723,29400.0],["2010-01-15",15.7562,15.7562,15.3145,15.5044,92850.0],["2010-01-19",15.4868,15.584,15.4029,15.584,92700.0],["2010-01-20",15.4735,15.4735,15.0804,15.3587,77550.0],["2010-01-21",15.4294,15.5354,14.9125,15.0406,114450.0],["2010-01-22",15.0716,15.1157,14.8109,14.8684,80400.0],["2010-01-25",15.0451,15.0804,14.6828,15.0186,76350.0],["2010-01-26",14.9567,15.0318,14.8949,14.9081,66450.0],["2010-01-27",14.8065,14.9655,14.7668,14.9567,36600.0],["2010-01-28",14.9744,14.9744,14.6431,14.7712,93600.0],["2010-01-29",14.8595,14.8595,14.6784,14.7668,229800.0],["2010-02-01",14.7977,14.8065,14.6519,14.7844,68550.0],["2010-02-02",14.8374,14.8374,14.6431,14.6431,103800.0],["2010-02-03",14.6298,14.7005,14.5547,14.5945,108450.0],["2010-02-04",14.5724,14.5945,14.2676,14.3118,180600.0],["2010-02-05",14.3781,14.4134,14.197,14.4134,134550.0],["2010-02-08",14.4443,14.4443,14.1881,14.2102,88950.0],["2010-02-09",14.3648,14.3648,14.197,14.3295,125550.0],["2010-02-10",14.2632,14.3736,14.1616,14.3736,62850.0],["2010-02-11",14.3074,14.4973,14.2058,14.4797,60000.0],["2010-02-12",14.3825,14.5282,14.356,14.4797,58650.0],["2010-02-16",14.5547,14.6696,14.515,14.6696,62550.0],["2010-02-17",14.7579,14.8286,14.6563,14.8109,85950.0],["2010-02-18",14.8419,14.9567,14.78,14.9567,54750.0],["2010-02-19",14.9788,15.1731,14.8993,15.1687,85350.0],["2010-02-22",15.2571,15.4293,15.2129,15.235,61200.0],["2010-02-23",15.2747,15.2968,15.1069,15.1466,77700.0],["2010-02-24",15.2173,15.288,15.0583,15.2085,50550.0],["2010-02-25",15.1317,15.1942,14.9844,15.1496,55350.0],["2010-02-26",15.2076,15.2612,14.8013,14.8191,163200.0],["2010-03-01",14.9174,15.0781,14.8549,15.0245,96600.0],["2010-03-02",15.0915,15.2388,14.9843,15.1406,137400.0],["2010-03-03",15.2121,15.4398,15.1004,15.1362,78150.0],["2010-03-04",15.2165,15.2701,15.0379,15.2701,53700.0],["2010-03-05",15.2701,15.48,15.1942,15.4755,58200.0],["2010-03-08",15.471,15.5469,15.3594,15.4889,34800.0],["2010-03-09",15.4844,15.5871,15.4666,15.5827,46050.0],["2010-03-10",15.6005,15.7434,15.5112,15.6809,73050.0],["2010-03-11",15.5514,15.7166,15.4978,15.7077,78300.0],["2010-03-12",15.7836,15.7836,15.413,15.6228,86100.0],["2010-03-15",15.6496,15.7568,15.413,15.7121,61800.0],["2010-03-16",15.7791,15.7791,15.6362,15.7613,49950.0],["2010-03-17",15.7746,15.8282,15.6764,15.797,37050.0],["2010-03-18",15.788,15.8059,15.672,15.6898,32250.0],["2010-03-19",15.7791,15.8059,15.6318,15.8059,185250.0],["2010-03-22",15.6452,15.8193,15.6094,15.7657,59700.0],["2010-03-23",15.7255,15.8059,15.6452,15.7791,67500.0],["2010-03-24",15.7345,15.788,15.4308,15.471,87000.0],["2010-03-25",15.6094,15.6452,15.346,15.3549,68250.0],["2010-03-26",15.3639,15.5291,15.2656,15.4085,110550.0],["2010-03-29",15.48,15.5827,15.3728,15.5514,24900.0],["2010-03-30",15.6139,15.8461,15.5737,15.8193,113850.0],["2010-03-31",15.7836,15.8818,15.7836,15.788,84450.0],["2010-04-01",15.8863,15.9175,15.7434,15.8282,34800.0],["2010-04-05",15.9265,15.9979,15.8148,15.9934,63600.0],["2010-04-06",15.9175,16.0649,15.9175,16.0649,44250.0],["2010-04-07",15.989,16.1988,15.9666,16.1631,91050.0],["2010-04-08",16.0961,16.1185,16.0202,16.047,103350.0],["2010-04-09",16.0291,16.1452,15.8595,16.0961,59100.0],["2010-04-12",16.0381,16.1899,16.0113,16.172,70500.0],["2010-04-13",16.1854,16.2122,16.0202,16.1854,93000.0],["2010-04-14",16.2211,16.2569,16.0068,16.2569,96750.0],["2010-04-15",16.2569,16.2926,16.0604,16.1765,113250.0],["2010-04-16",16.1765,16.1765,15.9041,16.0024,360000.0],["2010-04-19",15.8997,16.1318,15.8997,16.0649,98700.0],["2010-04-20",16.1586,16.2703,16.1051,16.2703,81000.0],["2010-04-21",16.2435,16.3104,16.1943,16.3015,49650.0],["2010-04-22",16.1408,16.3417,16.1408,16.3328,38250.0],["2010-04-23",16.3551,16.5114,16.2524,16.5114,59250.0],["2010-04-26",16.4444,16.5203,16.3417,16.4131,54150.0],["2010-04-27",16.3953,16.6051,16.2837,16.2926,86850.0],["2010-04-28",16.3819,16.5605,16.3104,16.4176,44850.0],["2010-04-29",16.5337,16.5962,16.2613,16.5828,80250.0],["2010-04-30",16.5337,16.6274,16.3819,16.4131,130200.0],["2010-05-03",16.5292,16.7168,16.3372,16.7034,95400.0],["2010-05-04",16.498,16.6855,16.4355,16.498,118650.0],["2010-05-05",16.4756,16.6944,16.3685,16.4578,87900.0],["2010-05-06",16.3863,16.5203,15.6273,16.0068,114600.0],["2010-05-07",16.0068,16.3328,15.6318,15.7702,147150.0],["2010-05-10",16.297,16.297,15.788,16.114,172950.0],["2010-05-11",16.0202,16.6275,15.8461,16.5292,119850.0],["2010-05-12",16.6051,16.8462,16.3551,16.8239,86700.0],["2010-05-13",16.748,16.9579,16.5873,16.7659,64350.0],["2010-05-14",16.6632,16.7793,16.5694,16.7346,90600.0],["2010-05-17",16.8596,16.9846,16.5739,16.9668,84600.0],["2010-05-18",17.1186,17.1454,16.6275,16.748,75450.0],["2010-05-19",16.748,16.94,16.6185,16.7703,81900.0],["2010-05-20",16.498,16.7703,16.0291,16.0693,106500.0],["2010-05-21",15.8818,16.1095,15.8104,16.0738,137400.0],["2010-05-24",16.0336,16.105,15.73,15.7657,75900.0],["2010-05-25",15.6273,15.8059,15.3192,15.663,122700.0],["2010-05-26",15.7478,15.9711,15.5782,15.6585,130800.0],["2010-05-27",15.8291,15.9916,15.7885,15.9329,70650.0],["2010-05-28",15.8427,16.154,15.8336,15.9374,113100.0],["2010-06-01",15.8427,16.2352,15.5719,15.5719,96150.0],["2010-06-02",15.59,15.978,15.5223,15.978,87300.0],["2010-06-03",16.0728,16.1991,15.8833,16.1901,96600.0],["2010-06-04",15.8652,15.951,15.4095,15.4546,105450.0],["2010-06-07",15.5448,15.7659,15.4591,15.4772,78900.0],["2010-06-08",15.5178,15.8156,15.4546,15.7479,87000.0],["2010-06-09",15.9149,15.9149,15.4862,15.5539,67350.0],["2010-06-10",15.8607,16.0367,15.7389,16.0141,131100.0],["2010-06-11",15.8246,16.1089,15.6757,16.1089,88350.0],["2010-06-14",16.2443,16.2443,15.9058,16.1134,81450.0],["2010-06-15",16.2939,16.4338,16.1856,16.4022,98850.0],["2010-06-16",16.2849,16.5421,16.1766,16.4699,71550.0],["2010-06-17",16.6007,16.7587,16.5827,16.7451,106350.0],["2010-06-18",16.8534,16.8534,16.6368,16.6684,139800.0],["2010-06-21",16.8669,16.8669,16.5105,16.5872,65550.0],["2010-06-22",16.6504,16.7406,16.2533,16.2804,125400.0],["2010-06-23",16.3074,16.3074,16.0638,16.145,48300.0],["2010-06-24",16.0231,16.3164,16.0186,16.1314,56550.0],["2010-06-25",16.2217,16.5105,16.0638,16.4834,279300.0],["2010-06-28",16.4022,16.7271,16.3751,16.6188,43500.0],["2010-06-29",16.3661,16.4879,16.2397,16.348,85800.0],["2010-06-30",16.3932,16.5511,16.154,16.2623,90150.0],["2010-07-01",16.2939,16.3841,16.0277,16.2307,74700.0],["2010-07-02",16.33,16.3525,16.1134,16.2307,51450.0],["2010-07-06",16.3841,16.524,16.2307,16.339,105150.0],["2010-07-07",16.3796,16.6549,16.3661,16.6413,112650.0],["2010-07-08",16.7361,16.7361,16.4969,16.6729,137100.0],["2010-07-09",16.6865,16.7406,16.5601,16.6774,70650.0],["2010-07-12",16.5737,16.7857,16.4969,16.6098,53550.0],["2010-07-13",16.8489,16.9752,16.6368,16.9391,118050.0],["2010-07-14",16.8399,16.9211,16.7406,16.894,46350.0],["2010-07-15",16.9617,16.9752,16.691,16.903,60600.0],["2010-07-16",16.7316,16.9121,16.4067,16.4112,118950.0],["2010-07-19",16.524,16.524,16.3435,16.4608,80250.0],["2010-07-20",16.3074,16.6594,16.163,16.6458,59550.0],["2010-07-21",16.6955,16.7271,16.2217,16.2307,52800.0],["2010-07-22",16.4428,16.7,16.348,16.6594,72900.0],["2010-07-23",16.5646,16.9843,16.4247,16.9707,95400.0],["2010-07-26",17.079,17.2595,16.9076,17.1873,89400.0],["2010-07-27",17.246,17.4626,17.0881,17.3949,82200.0],["2010-07-28",17.3362,17.4174,17.0519,17.1738,65400.0],["2010-07-29",17.2911,17.3543,16.8805,16.9482,36150.0],["2010-07-30",16.8354,17.1061,16.8354,16.9076,84000.0],["2010-08-02",17.1602,17.1828,16.9437,17.1738,51000.0],["2010-08-03",17.1242,17.3227,17.0068,17.1196,52800.0],["2010-08-04",17.1873,17.2595,17.0384,17.2415,62100.0],["2010-08-05",17.1061,17.2505,17.0881,17.1828,50550.0],["2010-08-06",16.9527,17.2279,16.6955,17.1016,65850.0],["2010-08-09",17.1467,17.2144,16.9256,17.0971,49050.0],["2010-08-10",16.9211,17.1016,16.7857,16.9346,95850.0],["2010-08-11",16.6413,16.8489,16.4834,16.524,117900.0],["2010-08-12",16.3751,16.5195,16.2082,16.4789,58950.0],["2010-08-13",16.3977,16.4293,16.2488,16.3525,76500.0],["2010-08-16",16.2758,16.5421,16.2488,16.3706,79650.0],["2010-08-17",16.5827,16.7948,16.4924,16.709,91200.0],["2010-08-18",16.6458,16.7135,16.4067,16.6007,68550.0],["2010-08-19",16.4834,16.5556,16.1766,16.2533,91950.0],["2010-08-20",16.1856,16.348,16.0593,16.2894,87450.0],["2010-08-23",16.3977,16.5195,16.2036,16.2307,86250.0],["2010-08-24",16.0457,16.4924,16.0457,16.339,61050.0],["2010-08-25",16.2533,16.5827,16.2533,16.5646,67950.0],["2010-08-26",16.6458,16.6955,16.4789,16.515,82950.0],["2010-08-27",16.6865,16.8895,16.4789,16.8669,84300.0],["2010-08-30",16.8647,16.9968,16.7507,16.7644,163950.0],["2010-08-31",16.7735,17.1837,16.7735,17.0105,93600.0],["2010-09-01",17.2475,17.4982,17.1701,17.284,133500.0],["2010-09-02",17.3934,17.3934,17.047,17.1792,60600.0],["2010-09-03",17.3615,17.3615,17.0561,17.1701,67350.0],["2010-09-07",17.1427,17.243,17.006,17.0516,70500.0],["2010-09-08",17.1154,17.202,16.9695,16.9832,51150.0],["2010-09-09",17.202,17.3205,17.1473,17.2293,84750.0],["2010-09-10",17.2475,17.5894,17.1062,17.4982,130950.0],["2010-09-13",17.6441,17.9085,17.6031,17.872,151800.0],["2010-09-14",17.8036,17.8948,17.6897,17.7216,127650.0],["2010-09-15",17.7216,17.9176,17.5803,17.8127,112350.0],["2010-09-16",17.831,17.8857,17.562,17.6031,59250.0],["2010-09-17",17.7717,17.8127,17.5301,17.6259,120600.0],["2010-09-20",17.6213,17.8401,17.5301,17.7763,110550.0],["2010-09-21",17.8082,17.9267,17.7033,17.758,95250.0],["2010-09-22",17.7307,17.9312,17.6714,17.7626,63900.0],["2010-09-23",17.594,17.7808,17.5165,17.5256,73200.0],["2010-09-24",17.7535,17.8902,17.717,17.8902,93600.0],["2010-09-27",17.8583,17.9768,17.831,17.8993,37200.0],["2010-09-28",17.9358,18.0452,17.7535,18.0224,79350.0],["2010-09-29",17.9176,18.0771,17.7991,18.0406,75900.0],["2010-09-30",18.1227,18.1956,17.8674,18.0452,77100.0],["2010-10-01",18.1409,18.2002,18.0543,18.1409,45300.0],["2010-10-04",18.0953,18.1865,17.8355,17.9176,71400.0],["2010-10-05",18.0999,18.2685,18.0042,18.2366,107250.0],["2010-10-06",18.2321,18.2777,18.1774,18.2321,64950.0],["2010-10-07",18.3871,18.3871,18.0999,18.2275,46950.0],["2010-10-08",18.1728,18.46,18.0634,18.3825,54750.0],["2010-10-11",18.3369,18.4281,18.2184,18.2685,27000.0],["2010-10-12",18.2321,18.3962,18.1409,18.3415,51900.0],["2010-10-13",18.387,18.7061,18.2777,18.615,88350.0],["2010-10-14",18.5329,18.7289,18.4372,18.6104,43050.0],["2010-10-15",18.8064,18.8064,18.5648,18.6742,100050.0],["2010-10-18",18.7562,18.8292,18.6742,18.8292,51300.0],["2010-10-19",18.5785,18.9112,18.5785,18.6833,83400.0],["2010-10-20",18.8109,18.8748,18.7335,18.7517,36450.0],["2010-10-21",18.8656,18.9158,18.4326,18.5876,56250.0],["2010-10-22",18.6423,18.7471,18.346,18.4828,41550.0],["2010-10-25",18.656,18.8064,18.5101,18.5603,35400.0],["2010-10-26",18.4098,18.6924,18.4098,18.5466,106800.0],["2010-10-27",18.4281,18.7016,18.2594,18.4737,66600.0],["2010-10-28",18.5785,18.6651,18.4919,18.5922,41250.0],["2010-10-29",18.5238,18.6879,18.3962,18.4828,79200.0],["2010-11-01",18.6195,18.7061,18.1819,18.3232,59100.0],["2010-11-02",18.4828,18.7016,18.4782,18.6286,78150.0],["2010-11-03",18.7243,18.779,18.4691,18.6788,38550.0],["2010-11-04",18.7745,19.0981,18.7745,18.934,153600.0],["2010-11-05",18.9386,19.0844,18.852,19.0434,87750.0],["2010-11-08",18.9386,19.2029,18.8702,19.1163,74550.0],["2010-11-09",19.2166,19.2348,18.9887,19.0844,69900.0],["2010-11-10",19.1756,19.1756,18.9522,19.0935,72300.0],["2010-11-11",18.852,19.1346,18.852,19.0708,52350.0],["2010-11-12",18.8702,19.1163,18.8702,18.9203,50700.0],["2010-11-15",18.9705,19.1346,18.9705,19.0252,52350.0],["2010-11-16",18.8474,19.0935,18.7562,18.9841,101400.0],["2010-11-17",18.9796,19.0799,18.7061,18.9249,52050.0],["2010-11-18",19.1209,19.1984,18.9705,19.0662,82500.0],["2010-11-19",19.0662,19.1437,18.893,19.0161,88200.0],["2010-11-22",18.9842,19.2029,18.8383,19.1984,65250.0],["2010-11-23",19.0206,19.089,18.8748,19.0161,66150.0],["2010-11-24",19.1437,19.1437,18.9659,19.0981,106800.0],["2010-11-26",19.0525,19.1118,18.9614,19.0252,43800.0],["2010-11-29",18.9861,19.2344,18.8113,19.2068,83100.0],["2010-11-30",18.9861,19.1931,18.9217,18.9907,168600.0],["2010-12-01",19.2436,19.3494,18.8711,19.2022,130500.0],["2010-12-02",19.1563,19.1792,18.9953,19.1563,55650.0],["2010-12-03",19.0183,19.2298,18.9585,19.2022,32100.0],["2010-12-06",19.1011,19.2022,19.0367,19.0873,66150.0],["2010-12-07",19.239,19.308,19.1057,19.1563,197700.0],["2010-12-08",19.2344,19.2482,19.1379,19.1425,98850.0],["2010-12-09",19.3172,19.3494,19.1471,19.3172,108900.0],["2010-12-10",19.3816,19.423,19.1563,19.4,101550.0],["2010-12-13",19.3816,19.5242,19.3816,19.4552,114600.0],["2010-12-14",19.4598,19.6254,19.4322,19.469,150600.0],["2010-12-15",19.5334,19.7772,19.4874,19.5886,94200.0],["2010-12-16",19.5472,19.814,19.5472,19.7266,113400.0],["2010-12-17",19.7496,19.8186,19.5932,19.7726,180450.0],["2010-12-20",19.837,20.0025,19.837,19.9611,77100.0],["2010-12-21",19.9933,20.0623,19.7404,19.8416,76500.0],["2010-12-22",19.837,20.0485,19.8186,19.9795,76800.0],["2010-12-23",19.9565,19.9749,19.8554,19.9473,36300.0],["2010-12-27",19.8232,19.8829,19.7956,19.8646,29400.0],["2010-12-28",19.8646,19.9795,19.7404,19.9059,50400.0],["2010-12-29",19.9381,19.9841,19.7588,19.9014,57900.0],["2010-12-30",19.8646,19.9289,19.7726,19.7726,40350.0],["2010-12-31",19.7128,19.8324,19.6254,19.6668,39750.0],["2011-01-03",19.8278,19.9887,19.7634,19.8508,59250.0],["2011-01-04",19.9611,19.9611,19.5472,19.6576,104250.0],["2011-01-05",19.7128,19.7128,19.5656,19.6622,63600.0],["2011-01-06",19.6346,19.676,19.4736,19.6484,49050.0],["2011-01-07",19.6484,19.676,19.4138,19.6668,53850.0],["2011-01-10",19.561,19.768,19.4506,19.7174,86550.0],["2011-01-11",19.7496,19.7726,19.584,19.7404,73050.0],["2011-01-12",19.8921,19.9427,19.6852,19.8186,89550.0],["2011-01-13",19.8324,19.8324,19.6346,19.7772,76050.0],["2011-01-14",19.8186,19.8738,19.6254,19.7082,150000.0],["2011-01-18",19.6622,19.8461,19.5426,19.791,76950.0],["2011-01-19",19.8094,19.837,19.5702,19.6024,76650.0],["2011-01-20",19.5334,19.6622,19.4092,19.4828,76800.0],["2011-01-21",19.6116,19.6116,19.3172,19.3632,86850.0],["2011-01-24",19.354,19.5702,19.3172,19.4828,55800.0],["2011-01-25",19.4138,19.538,19.3862,19.5288,40800.0],["2011-01-26",19.5426,19.7312,19.5196,19.699,58200.0],["2011-01-27",19.6622,19.7726,19.538,19.6208,38100.0],["2011-01-28",19.5978,19.607,18.9723,19.0229,103950.0],["2011-01-31",19.0827,19.1195,18.6089,18.7193,101100.0],["2011-02-01",18.8665,19.2252,18.7929,19.1563,66150.0],["2011-02-02",19.0827,19.1379,18.9217,19.0551,19650.0],["2011-02-03",19.0137,19.0689,18.8435,18.9125,36900.0],["2011-02-04",18.9079,18.9999,18.8067,18.8711,56400.0],["2011-02-07",18.8573,18.9769,18.8573,18.9493,27600.0],["2011-02-08",18.9493,19.0137,18.7791,19.0137,62850.0],["2011-02-09",18.9217,18.9815,18.8711,18.9539,32700.0],["2011-02-10",18.8573,18.9723,18.8573,18.9723,34650.0],["2011-02-11",18.8573,19.1241,18.8573,19.1241,56550.0],["2011-02-14",19.193,19.193,18.9539,18.9769,37950.0],["2011-02-15",18.9539,19.0781,18.9401,18.9769,30900.0],["2011-02-16",19.0919,19.0919,18.9585,19.0275,59850.0],["2011-02-17",18.9815,19.0965,18.9815,19.0827,50700.0],["2011-02-18",19.2068,19.2068,19.0597,19.1333,83700.0],["2011-02-22",19.0873,19.469,19.0321,19.0505,88350.0],["2011-02-23",19.0275,19.17,18.8573,18.8619,117750.0],["2011-02-24",18.8665,19.0459,18.8435,18.9217,124050.0],["2011-02-25",18.9843,19.0818,18.8172,18.9658,89850.0],["2011-02-28",18.7615,19.1004,18.7615,19.0168,133050.0],["2011-03-01",19.0168,19.1607,18.743,18.7894,257250.0],["2011-03-02",18.6734,18.7894,18.4831,18.7291,162450.0],["2011-03-03",18.7569,18.9983,18.3902,18.9704,150450.0],["2011-03-04",18.9333,18.9983,18.6641,18.8126,80700.0],["2011-03-07",18.794,18.9983,18.6501,18.7337,97050.0],["2011-03-08",18.7523,19.0308,18.6409,18.9751,64200.0],["2011-03-09",18.9983,19.1839,18.924,19.17,51150.0],["2011-03-10",19.0168,19.0818,18.7383,18.7383,105750.0],["2011-03-11",18.7383,18.9426,18.6826,18.7569,95550.0],["2011-03-14",19.1468,19.1468,18.5712,18.7569,128100.0],["2011-03-15",18.5898,18.6734,18.4645,18.4645,120150.0],["2011-03-16",18.5341,18.5341,18.2231,18.2649,108900.0],["2011-03-17",18.3949,18.4181,18.1117,18.1164,122400.0],["2011-03-18",18.1813,18.3902,18.0978,18.2092,176700.0],["2011-03-21",18.2974,18.5341,18.2835,18.4784,69450.0],["2011-03-22",18.5202,18.6455,18.3995,18.5898,91950.0],["2011-03-23",18.5388,18.6362,18.4041,18.5898,55800.0],["2011-03-24",18.6362,18.7848,18.5805,18.7337,140550.0],["2011-03-25",18.7569,18.8405,18.5991,18.5991,181800.0],["2011-03-28",18.5898,18.7801,18.5155,18.5248,92100.0],["2011-03-29",18.5573,18.7198,18.5248,18.6177,90150.0],["2011-03-30",18.6594,18.8312,18.6594,18.7476,150900.0],["2011-03-31",18.7569,18.9008,18.743,18.794,157650.0],["2011-04-01",18.9519,19.1839,18.8126,19.1422,152250.0],["2011-04-04",19.1236,19.235,19.0354,19.1932,40350.0],["2011-04-05",19.1004,19.3557,19.1004,19.2396,89250.0],["2011-04-06",19.0865,19.4021,19.0865,19.3603,102000.0],["2011-04-07",19.3696,19.3789,19.1886,19.1886,80550.0],["2011-04-08",19.3046,19.3093,18.9843,19.0308,62700.0],["2011-04-11",19.0076,19.0401,18.7337,18.8683,82050.0],["2011-04-12",18.7801,18.8358,18.6594,18.6594,86250.0],["2011-04-13",18.7105,18.7662,18.5712,18.6594,79350.0],["2011-04-14",18.5666,18.7848,18.5666,18.7755,65250.0],["2011-04-15",18.6687,19.0401,18.6687,18.989,86250.0],["2011-04-18",18.8405,18.9611,18.6641,18.7708,48300.0],["2011-04-19",18.7987,18.7987,18.5991,18.6501,58650.0],["2011-04-20",18.8776,19.0076,18.8312,18.9194,61350.0],["2011-04-21",19.0447,19.0586,18.8358,18.9751,100650.0],["2011-04-25",18.9147,19.0493,18.8451,18.924,30900.0],["2011-04-26",18.9704,19.2629,18.924,19.1143,59100.0],["2011-04-27",19.0911,19.365,19.0865,19.3278,46500.0],["2011-04-28",19.3371,19.4717,19.1514,19.4532,33000.0],["2011-04-29",19.4671,19.5646,19.2861,19.4996,88500.0],["2011-05-02",19.4949,19.5135,19.2629,19.2629,63000.0],["2011-05-03",19.2582,19.4949,19.2582,19.3742,60000.0],["2011-05-04",19.3603,19.4021,19.2071,19.2118,39000.0],["2011-05-05",19.1236,19.3093,18.9101,19.0261,54750.0],["2011-05-06",19.2025,19.2025,18.8497,18.9147,37500.0],["2011-05-09",18.8869,19.4207,18.8869,19.365,66000.0],["2011-05-10",19.481,19.7827,19.3093,19.6806,156900.0],["2011-05-11",19.676,19.676,19.3232,19.3882,58650.0],["2011-05-12",19.3093,19.8291,19.2953,19.8059,41400.0],["2011-05-13",19.7641,19.7827,19.3789,19.5506,42000.0],["2011-05-16",19.4949,19.5599,19.3696,19.3928,64050.0],["2011-05-17",19.3557,19.611,19.2861,19.4114,59550.0],["2011-05-18",19.4439,19.4717,19.2628,19.4346,55200.0],["2011-05-19",19.4949,19.5553,19.2721,19.4764,50850.0],["2011-05-20",19.3,19.5971,19.2861,19.351,64950.0],["2011-05-23",19.1375,19.2814,19.0401,19.0493,76200.0],["2011-05-24",19.0493,19.1422,18.9008,18.9194,74250.0],["2011-05-25",18.924,19.1282,18.8405,19.0168,43350.0],["2011-05-26",19.0029,19.1886,18.8683,19.1747,62100.0],["2011-05-27",19.1676,19.2754,19.1114,19.2285,52500.0],["2011-05-31",19.2847,19.5283,19.074,19.5049,183150.0],["2011-06-01",19.5283,19.5283,18.9475,18.9615,226500.0],["2011-06-02",19.0037,19.0739,18.8632,18.9053,96750.0],["2011-06-03",18.8397,18.9053,18.6196,18.746,102000.0],["2011-06-06",18.7367,18.807,18.5962,18.6477,114600.0],["2011-06-07",18.7742,18.9147,18.6477,18.8163,98400.0],["2011-06-08",18.7086,18.8772,18.6898,18.821,68700.0],["2011-06-09",18.8585,18.8866,18.6571,18.7367,53850.0],["2011-06-10",18.6196,18.7226,18.5493,18.6102,100800.0],["2011-06-13",18.6383,18.8538,18.5399,18.6711,66450.0],["2011-06-14",18.8444,18.8866,18.7179,18.8069,104400.0],["2011-06-15",18.7554,18.8304,18.5353,18.6149,71100.0],["2011-06-16",18.7133,18.8913,18.6711,18.7788,67050.0],["2011-06-17",18.8304,19.0365,18.7273,18.7835,151800.0],["2011-06-20",18.7226,18.999,18.7039,18.999,60300.0],["2011-06-21",19.0833,19.0833,18.9053,18.9756,87150.0],["2011-06-22",18.91,19.0037,18.7648,18.7882,47100.0],["2011-06-23",18.6289,18.7882,18.5259,18.7695,81750.0],["2011-06-24",18.7882,18.9756,18.7039,18.8257,357600.0],["2011-06-27",18.8257,19.088,18.8257,19.0458,64050.0],["2011-06-28",19.0599,19.1208,18.9803,19.088,69450.0],["2011-06-29",19.088,19.088,18.9709,19.0224,60450.0],["2011-06-30",19.0224,19.0599,18.9475,18.985,66000.0],["2011-07-01",19.0505,19.2192,19.0131,19.163,95250.0],["2011-07-05",19.177,19.2426,19.0131,19.1348,73650.0],["2011-07-06",19.1957,19.2941,19.0646,19.2847,70050.0],["2011-07-07",19.3503,19.4581,19.2285,19.4065,67350.0],["2011-07-08",19.1817,19.4159,19.1817,19.4112,75300.0],["2011-07-11",19.2847,19.369,19.177,19.2941,75900.0],["2011-07-12",19.2519,19.6642,19.2519,19.5517,137850.0],["2011-07-13",19.7016,19.7859,19.4862,19.5892,74400.0],["2011-07-14",19.5892,19.6501,19.3784,19.4018,72750.0],["2011-07-15",19.3878,19.5236,19.355,19.444,77100.0],["2011-07-18",19.4018,19.4346,19.1255,19.1676,39750.0],["2011-07-19",19.2941,19.4862,19.1583,19.4721,83850.0],["2011-07-20",19.5189,19.5189,19.3082,19.3831,50400.0],["2011-07-21",19.4768,19.6969,19.3831,19.6454,50550.0],["2011-07-22",19.6782,19.6782,19.3644,19.4674,37350.0],["2011-07-25",19.3737,19.5377,19.3737,19.4018,38400.0],["2011-07-26",19.3644,19.3644,19.1489,19.177,73650.0],["2011-07-27",19.1536,19.3222,19.0177,19.1161,142500.0],["2011-07-28",19.0552,19.3269,18.9943,19.2191,89550.0],["2011-07-29",19.0552,19.3316,19.0084,19.2426,127500.0],["2011-08-01",19.3784,19.4955,19.2707,19.4581,132600.0],["2011-08-02",19.4253,19.5892,19.369,19.4674,150300.0],["2011-08-03",19.4534,19.6267,19.2894,19.5564,98400.0],["2011-08-04",19.3737,19.6688,19.0177,19.0271,134700.0],["2011-08-05",19.1536,19.1723,18.6336,18.718,211350.0],["2011-08-08",18.3854,19.0318,17.8514,17.8514,235950.0],["2011-08-09",18.2355,18.8585,17.3595,18.8538,294600.0],["2011-08-10",18.3994,18.4697,17.828,17.8842,198900.0],["2011-08-11",18.0247,19.0271,18.006,18.7976,167700.0],["2011-08-12",18.8397,19.1395,18.3573,18.4978,70350.0],["2011-08-15",18.6383,19.1208,18.5587,19.1208,66750.0],["2011-08-16",18.9147,19.2004,18.7976,19.1442,116700.0],["2011-08-17",19.2051,19.355,19.0833,19.2191,70050.0],["2011-08-18",18.8725,19.1348,18.7367,18.8866,150300.0],["2011-08-19",18.6336,19.1536,18.6336,18.9006,84300.0],["2011-08-22",19.2332,19.2379,18.9241,19.1348,103950.0],["2011-08-23",19.2285,19.7672,19.0646,19.7532,167250.0],["2011-08-24",19.5892,20.1419,19.5377,20.0717,118350.0],["2011-08-25",20.17,20.17,19.5283,19.5658,142650.0],["2011-08-26",19.4627,19.7625,19.1583,19.7157,110100.0],["2011-08-29",19.8796,20.1419,19.814,20.0904,98250.0],["2011-08-30",20.0966,20.1438,19.8508,20.0162,92100.0],["2011-08-31",20.0918,20.0918,19.8035,19.9217,148050.0],["2011-09-01",19.8555,20.1911,19.6097,19.6523,103650.0],["2011-09-02",19.3592,19.6192,19.104,19.2883,106350.0],["2011-09-06",18.9386,19.3025,18.8819,19.2883,186300.0],["2011-09-07",19.4916,19.501,19.2694,19.4112,104400.0],["2011-09-08",19.3309,19.6523,19.2505,19.26,87450.0],["2011-09-09",19.1938,19.1938,18.7779,18.967,145800.0],["2011-09-12",18.7921,19.2742,18.7921,19.2364,105450.0],["2011-09-13",19.26,19.3025,19.0946,19.26,83550.0],["2011-09-14",19.3687,19.5861,19.1182,19.4585,107400.0],["2011-09-15",19.7043,19.7043,19.3829,19.6617,83550.0],["2011-09-16",19.8224,19.9926,19.7421,19.8319,125700.0],["2011-09-19",19.6145,19.813,19.4349,19.6995,54300.0],["2011-09-20",19.7043,20.1533,19.7043,19.7988,114000.0],["2011-09-21",19.8319,19.9075,19.2458,19.2505,71400.0],["2011-09-22",18.9291,19.1985,18.9055,19.0615,164400.0],["2011-09-23",19.0426,19.3545,19.0426,19.3356,76800.0],["2011-09-26",19.4774,19.4774,19.0284,19.3451,74400.0],["2011-09-27",19.6948,19.7563,19.4443,19.5814,135000.0],["2011-09-28",19.5767,19.7326,19.0804,19.0804,85800.0],["2011-09-29",19.449,19.5105,19.0993,19.4727,76200.0],["2011-09-30",19.2364,19.6617,19.2222,19.2222,121200.0],["2011-10-03",19.2033,19.5956,18.8063,18.8063,153150.0],["2011-10-04",18.7543,19.3403,18.5747,19.2694,247950.0],["2011-10-05",19.2836,19.416,19.052,19.3734,94350.0],["2011-10-06",19.3876,19.6381,19.2411,19.6097,123750.0],["2011-10-07",19.6097,19.7184,19.3025,19.4207,84300.0],["2011-10-10",19.6665,19.8508,19.5247,19.8272,110850.0],["2011-10-11",19.6901,19.7421,19.553,19.6665,99450.0],["2011-10-12",19.8272,19.8461,19.6145,19.8035,75750.0],["2011-10-13",19.7043,19.8744,19.5908,19.8555,39450.0],["2011-10-14",20.0115,20.1155,19.8271,20.0635,92400.0],["2011-10-17",19.917,20.002,19.416,19.7137,81900.0],["2011-10-18",19.7515,20.1958,19.6145,20.1249,110100.0],["2011-10-19",20.1391,20.3565,19.865,19.9642,70200.0],["2011-10-20",20.0162,20.1627,19.7893,20.1107,69900.0],["2011-10-21",20.4369,20.4652,20.1769,20.4463,77850.0],["2011-10-24",20.4227,20.6732,20.3612,20.6401,79950.0],["2011-10-25",20.5881,20.711,20.21,20.262,118800.0],["2011-10-26",20.5503,20.9804,20.366,20.9142,194400.0],["2011-10-27",21.0324,21.7413,20.9757,21.7366,209250.0],["2011-10-28",21.4767,21.7839,21.0324,21.0655,115200.0],["2011-10-31",20.8481,21.2025,20.6212,20.6259,156300.0],["2011-11-01",20.3187,20.4747,19.8508,19.9028,179850.0],["2011-11-02",20.1769,20.6448,20.1486,20.4699,90450.0],["2011-11-03",20.6023,20.9426,20.5125,20.9,90600.0],["2011-11-04",20.7204,20.7204,20.418,20.5267,36450.0],["2011-11-07",20.5361,20.5881,20.0446,20.3707,47700.0],["2011-11-08",20.5645,20.7157,20.1391,20.6637,85950.0],["2011-11-09",20.2714,20.3754,19.8508,19.8555,118350.0],["2011-11-10",20.0918,20.1769,19.9311,20.0398,55500.0],["2011-11-11",20.2005,20.366,20.1674,20.3471,81450.0],["2011-11-14",20.3329,20.3329,19.9264,19.9926,66450.0],["2011-11-15",19.9784,20.3612,19.9311,20.3187,79800.0],["2011-11-16",20.1485,20.6637,20.0966,20.21,82650.0],["2011-11-17",20.2242,20.4747,20.0871,20.2667,82350.0],["2011-11-18",20.2384,20.5456,20.2194,20.4463,78900.0],["2011-11-21",20.2762,20.4038,20.1344,20.21,109050.0],["2011-11-22",20.1391,20.4274,19.95,20.1013,127350.0],["2011-11-23",20.0162,20.106,19.6901,19.9359,247650.0],["2011-11-25",19.8933,20.3045,19.8508,19.8555,54900.0],["2011-11-28",20.314,20.5881,20.2714,20.4179,106350.0],["2011-11-29",20.51,20.6197,20.2477,20.2954,51600.0],["2011-11-30",20.7437,21.3397,20.715,21.335,241800.0],["2011-12-01",21.4637,21.6688,21.0441,21.0536,107850.0],["2011-12-02",21.2825,21.3922,20.8819,20.9725,59400.0],["2011-12-05",21.2205,21.2777,20.9916,21.2062,86250.0],["2011-12-06",21.2634,21.3827,20.9773,21.1776,71700.0],["2011-12-07",21.1538,21.2777,20.8867,21.1776,48000.0],["2011-12-08",21.1204,21.1251,20.7532,20.7627,101100.0],["2011-12-09",20.8676,21.4589,20.8676,21.3493,78600.0],["2011-12-12",21.2062,21.2396,20.9249,21.1967,71850.0],["2011-12-13",21.3493,21.6259,21.2396,21.3016,97050.0],["2011-12-14",21.2539,21.6068,21.0488,21.0679,92550.0],["2011-12-15",21.397,21.8166,21.3397,21.7546,68250.0],["2011-12-16",21.85,21.9358,21.3779,21.664,194700.0],["2011-12-19",21.7355,21.8786,21.4589,21.4589,83550.0],["2011-12-20",21.8166,22.1409,21.6831,21.9883,134850.0],["2011-12-21",22.0121,22.4127,21.8214,22.3412,64350.0],["2011-12-22",22.3984,22.3984,22.0503,22.1599,41550.0],["2011-12-23",22.1504,22.2315,22.0073,22.1599,57300.0],["2011-12-27",22.0979,22.4985,22.036,22.3984,48000.0],["2011-12-28",22.4604,22.5224,22.2601,22.3364,113250.0],["2011-12-29",22.4222,22.6893,22.241,22.6225,167100.0],["2011-12-30",22.5939,22.818,22.2935,22.303,113700.0],["2012-01-03",22.5224,22.5224,22.0026,22.1361,87000.0],["2012-01-04",22.0217,22.3793,21.5829,21.7308,119250.0],["2012-01-05",21.6497,21.7641,21.4589,21.6068,78750.0],["2012-01-06",21.6068,21.6068,21.2873,21.4446,101550.0],["2012-01-09",21.4828,21.6211,21.2873,21.3731,70950.0],["2012-01-10",21.6402,21.6402,21.3207,21.4685,94050.0],["2012-01-11",21.4065,21.4351,21.3016,21.3683,63300.0],["2012-01-12",21.3636,21.4446,21.1824,21.2634,49800.0],["2012-01-13",21.025,21.2253,21.025,21.087,79650.0],["2012-01-17",21.2205,21.3207,20.9868,21.0584,89250.0],["2012-01-18",21.0822,21.0918,20.8676,21.087,54450.0],["2012-01-19",21.1585,21.1585,20.8438,20.9058,49950.0],["2012-01-20",20.8724,21.1108,20.7866,21.0441,57750.0],["2012-01-23",21.0727,21.2062,20.9249,21.1013,44100.0],["2012-01-24",21.0631,21.1585,20.9344,21.1442,76200.0],["2012-01-25",21.1013,21.54,20.9869,21.5162,96300.0],["2012-01-26",21.6688,21.8977,21.5019,21.7498,69000.0],["2012-01-27",21.6068,21.6354,21.3969,21.5591,85200.0],["2012-01-30",21.478,22.3793,21.3731,22.0073,255300.0],["2012-01-31",22.0932,22.2792,21.3922,21.3922,596550.0],["2012-02-01",21.4208,21.8834,21.416,21.8595,167850.0],["2012-02-02",21.7928,21.9883,21.6211,21.9358,99300.0],["2012-02-03",22.2553,22.2553,21.8881,21.9883,112800.0],["2012-02-06",21.8834,22.0646,21.7451,21.8738,49200.0],["2012-02-07",21.9024,22.2362,21.7689,21.974,166800.0],["2012-02-08",21.9263,22.1027,21.7975,22.0073,79650.0],["2012-02-09",22.0884,22.0884,21.7737,21.85,44550.0],["2012-02-10",21.7165,21.85,21.6115,21.6783,51000.0],["2012-02-13",21.8357,21.8643,21.5639,21.8214,93300.0],["2012-02-14",21.7689,21.8643,21.5639,21.8261,127800.0],["2012-02-15",21.9883,21.9883,21.5019,21.602,63150.0],["2012-02-16",21.5925,22.0503,21.5925,21.9692,78000.0],["2012-02-17",22.0598,22.0884,21.8547,21.8786,50400.0],["2012-02-21",21.8834,22.0979,21.726,21.9024,82200.0],["2012-02-22",21.8786,21.9215,21.6688,21.7498,50250.0],["2012-02-23",21.7498,22.0884,21.7498,22.0884,60750.0],["2012-02-24",22.0789,22.098,21.9024,21.9835,61800.0],["2012-02-27",21.8166,21.9501,21.5925,21.7355,59100.0],["2012-02-28",21.8091,21.9101,21.1839,21.3667,86700.0],["2012-02-29",21.3042,21.3907,21.0926,21.0926,168450.0],["2012-03-01",21.1695,21.2994,20.9771,20.9771,119850.0],["2012-03-02",20.9771,21.0156,20.7319,20.8617,170400.0],["2012-03-05",20.7944,21.2657,20.6934,21.2609,98100.0],["2012-03-06",21.1358,21.2272,20.9339,21.1503,121800.0],["2012-03-07",21.2513,21.2513,20.9579,21.1358,79650.0],["2012-03-08",21.2368,21.3811,21.0012,21.3378,72000.0],["2012-03-09",21.3234,21.6648,21.2513,21.5254,94500.0],["2012-03-12",21.6264,21.9486,21.5831,21.7803,129750.0],["2012-03-13",21.9149,22.088,21.8476,22.0736,127950.0],["2012-03-14",21.9774,22.0496,21.6408,21.6841,110250.0],["2012-03-15",21.8043,21.8476,21.511,21.8091,70050.0],["2012-03-16",21.8716,21.8909,21.5302,21.5975,143700.0],["2012-03-19",21.6456,21.838,21.5061,21.5542,117450.0],["2012-03-20",21.4532,21.6312,21.2945,21.3426,108150.0],["2012-03-21",21.3763,21.41,21.1887,21.2464,59700.0],["2012-03-22",21.1599,21.309,21.1118,21.2561,88350.0],["2012-03-23",21.2561,21.3715,21.1695,21.3042,85350.0],["2012-03-26",21.4773,21.5302,21.3571,21.4917,142200.0],["2012-03-27",21.4244,21.559,21.3138,21.4388,220500.0],["2012-03-28",21.4773,21.4773,21.1935,21.333,82350.0],["2012-03-29",21.1647,21.6216,21.1647,21.3811,146100.0],["2012-03-30",21.5398,21.5398,21.3041,21.3474,134100.0],["2012-04-02",21.2849,21.5061,21.232,21.434,140550.0],["2012-04-03",21.3282,21.4725,21.1984,21.3426,84300.0],["2012-04-04",21.1887,21.2897,21.0926,21.2416,76200.0],["2012-04-05",21.1407,21.2561,21.0685,21.2224,115200.0],["2012-04-09",21.006,21.2368,21.006,21.1599,103500.0],["2012-04-10",21.1887,21.1984,20.7271,20.9002,134100.0],["2012-04-11",20.9964,21.0012,20.7703,20.9723,94500.0],["2012-04-12",20.9242,21.1695,20.8954,21.1214,110400.0],["2012-04-13",21.0156,21.3474,21.0012,21.0541,142950.0],["2012-04-16",21.0829,21.4917,21.0829,21.2897,104850.0],["2012-04-17",21.434,21.6168,21.2994,21.5639,74400.0],["2012-04-18",21.4292,21.535,21.1936,21.3282,49350.0],["2012-04-19",21.3763,21.3955,21.0541,21.1407,44550.0],["2012-04-20",21.4532,21.5879,21.3042,21.5109,70650.0],["2012-04-23",21.1984,21.6168,21.1407,21.232,81150.0],["2012-04-24",21.1454,21.7851,21.1454,21.6552,140850.0],["2012-04-25",21.8235,22.0111,21.6889,21.8428,73800.0],["2012-04-26",21.7658,21.9486,21.7274,21.9053,36150.0],["2012-04-27",21.8668,22.1169,21.8524,22.0351,64350.0],["2012-04-30",21.987,22.1265,21.9293,21.9967,66000.0],["2012-05-01",21.9438,22.2612,21.8716,21.8812,141000.0],["2012-05-02",21.7418,21.963,21.7225,21.8428,62100.0],["2012-05-03",21.7995,21.9341,21.6745,21.6793,114000.0],["2012-05-04",21.6408,21.8957,21.6408,21.6408,88050.0],["2012-05-07",21.6216,21.7899,21.5494,21.737,78000.0],["2012-05-08",21.7562,22.1217,21.6504,22.0832,123150.0],["2012-05-09",21.9438,22.1217,21.862,22.0977,66000.0],["2012-05-10",22.1602,22.3573,22.0207,22.3189,108000.0],["2012-05-11",22.0448,22.2996,21.9774,22.1746,80400.0],["2012-05-14",22.0159,22.1842,21.8812,22.0977,61050.0],["2012-05-15",22.1602,22.2804,22.0303,22.1986,64500.0],["2012-05-16",22.2227,22.3477,22.1986,22.2131,30150.0],["2012-05-17",22.2371,22.2804,21.8332,21.8812,85350.0],["2012-05-18",21.8283,21.9822,21.7754,21.8187,82350.0],["2012-05-21",21.8668,21.8861,21.6408,21.8861,80100.0],["2012-05-22",21.7562,21.9726,21.7081,21.838,85500.0],["2012-05-23",21.6408,21.9053,21.5302,21.6264,93000.0],["2012-05-24",21.6504,21.8428,21.4725,21.8283,51750.0],["2012-05-25",21.9005,21.9341,21.7418,21.8139,46800.0],["2012-05-29",21.9774,22.0159,21.6456,21.8572,76950.0],["2012-05-30",21.7811,21.9605,21.4804,21.6938,104250.0],["2012-05-31",21.7568,22.0236,21.6695,21.8878,98850.0],["2012-06-01",21.524,22.0866,21.524,21.7762,67050.0],["2012-06-04",21.8199,21.9799,21.7617,21.9169,55350.0],["2012-06-05",21.8053,21.9654,21.7083,21.8781,119100.0],["2012-06-06",21.9605,22.203,21.8538,22.1981,77700.0],["2012-06-07",22.4018,22.5376,22.2757,22.4261,133050.0],["2012-06-08",22.3582,22.6152,22.2127,22.5231,77400.0],["2012-06-11",22.6734,22.688,22.3534,22.3631,88800.0],["2012-06-12",22.5134,22.5134,22.1787,22.4067,106650.0],["2012-06-13",22.3679,22.751,22.2563,22.5134,128400.0],["2012-06-14",22.4261,22.7898,22.4261,22.7171,97650.0],["2012-06-15",22.6637,23.1342,22.6055,22.8965,250200.0],["2012-06-18",22.8286,23.0663,22.7995,22.8868,83250.0],["2012-06-19",22.9741,23.1924,22.882,23.076,129150.0],["2012-06-20",23.0129,23.042,22.6007,22.6104,81450.0],["2012-06-21",22.5279,22.7074,22.3388,22.3582,75450.0],["2012-06-22",22.4988,22.6734,22.4067,22.6104,151050.0],["2012-06-25",22.3824,22.5425,22.3824,22.4261,42600.0],["2012-06-26",22.3776,22.6298,22.3145,22.4794,63000.0],["2012-06-27",22.4794,22.8626,22.3582,22.8092,58800.0],["2012-06-28",22.6201,22.7947,22.4455,22.7656,70350.0],["2012-06-29",23.1148,23.1148,22.5182,22.9402,78000.0],["2012-07-02",22.9596,23.2797,22.945,23.2506,82050.0],["2012-07-03",23.2797,23.4882,23.1633,23.3039,85500.0],["2012-07-05",23.2797,23.3088,23.1245,23.1827,30600.0],["2012-07-06",22.9838,23.2457,22.9838,23.139,34500.0],["2012-07-09",23.0275,23.1924,23.0226,23.1681,25050.0],["2012-07-10",23.367,23.367,23.0905,23.2312,67650.0],["2012-07-11",23.2797,23.4058,23.2021,23.3427,54600.0],["2012-07-12",23.2603,23.5028,23.1827,23.4737,51600.0],["2012-07-13",23.4979,23.7501,23.3961,23.5852,106050.0],["2012-07-16",23.5513,23.6143,23.4543,23.5319,39300.0],["2012-07-17",23.658,23.7647,23.3912,23.7259,129000.0],["2012-07-18",23.6337,23.7065,23.3621,23.5561,96600.0],["2012-07-19",23.5949,23.6774,23.3961,23.4785,88350.0],["2012-07-20",23.2942,23.7598,23.2942,23.5658,58800.0],["2012-07-23",23.3185,23.6774,23.3185,23.3864,43650.0],["2012-07-24",23.43,23.43,23.1245,23.1875,81000.0],["2012-07-25",23.3767,23.4591,23.042,23.1487,40650.0],["2012-07-26",23.3767,23.5998,23.2506,23.3524,32700.0],["2012-07-27",23.3524,23.7598,23.3524,23.6725,60300.0],["2012-07-30",23.6046,23.7647,23.5561,23.5852,115950.0],["2012-07-31",23.6095,23.6434,23.2506,23.2506,82500.0],["2012-08-01",23.3476,23.6386,22.8189,22.8189,125850.0],["2012-08-02",22.7995,23.0857,22.6928,22.9693,67350.0],["2012-08-03",23.1196,23.6095,23.0808,23.5125,85200.0],["2012-08-06",23.5125,23.6386,23.333,23.4834,69150.0],["2012-08-07",23.6871,23.7162,23.1439,23.4979,81300.0],["2012-08-08",23.9684,24.2157,23.7695,24.1769,93750.0],["2012-08-09",24.1963,24.1963,23.9829,24.0654,78900.0],["2012-08-10",24.0896,24.1575,23.8762,23.9441,69000.0],["2012-08-13",23.9732,24.0217,23.7938,24.0072,40950.0],["2012-08-14",24.1818,24.1818,23.8423,24.012,81150.0],["2012-08-15",24.0508,24.3224,23.9926,24.3176,119850.0],["2012-08-16",24.2497,24.4291,24.0799,24.4194,114000.0],["2012-08-17",24.2982,24.7541,24.2642,24.6474,84300.0],["2012-08-20",24.6474,24.7735,24.5649,24.7201,52200.0],["2012-08-21",24.6862,24.9723,24.5407,24.5504,76050.0],["2012-08-22",24.5601,24.5601,24.2497,24.3806,27300.0],["2012-08-23",24.4194,24.4631,24.2545,24.3612,49950.0],["2012-08-24",24.2497,24.5455,24.2497,24.3127,36450.0],["2012-08-27",24.3564,24.531,24.3079,24.3467,29850.0],["2012-08-28",24.2885,24.4582,24.046,24.303,80100.0],["2012-08-29",24.3641,24.9067,24.1979,24.5694,56250.0],["2012-08-30",24.4668,24.4717,24.2126,24.2468,30300.0],["2012-08-31",24.4423,24.4423,24.1344,24.1686,55500.0],["2012-09-04",24.2712,24.6868,24.1441,24.6868,67200.0],["2012-09-05",24.6868,24.6868,24.4326,24.6183,80100.0],["2012-09-06",24.6868,25.0974,24.5548,25.0583,108750.0],["2012-09-07",25.1805,25.2147,24.9165,25.073,72600.0],["2012-09-10",25.0534,25.1316,24.8627,24.9459,43650.0],["2012-09-11",24.9312,25.2538,24.9312,25.0436,51150.0],["2012-09-12",24.9312,25.2001,24.8285,25.1854,69000.0],["2012-09-13",25.2245,25.5178,25.2,25.508,84150.0],["2012-09-14",25.5178,25.816,25.3809,25.772,103650.0],["2012-09-17",25.8502,26.4124,25.7671,26.4026,82950.0],["2012-09-18",26.4515,26.4857,26.0213,26.1191,80250.0],["2012-09-19",26.0751,26.0849,25.6987,25.7329,66750.0],["2012-09-20",25.6742,25.9089,25.6107,25.7036,35550.0],["2012-09-21",25.7622,26.0018,25.6693,25.8698,130350.0],["2012-09-24",25.8893,26.6177,25.8111,26.5542,88800.0],["2012-09-25",26.6031,27.4048,26.4613,26.4857,143700.0],["2012-09-26",26.5786,26.7057,26.3097,26.5004,95400.0],["2012-09-27",26.4955,26.4955,26.036,26.1289,92550.0],["2012-09-28",25.9969,26.0946,25.8502,25.904,137100.0],["2012-10-01",26.0458,26.124,25.42,25.8844,111300.0],["2012-10-02",25.9871,26.0213,25.64,25.8453,129150.0],["2012-10-03",25.9187,25.9969,25.6742,25.8551,33000.0],["2012-10-04",25.904,26.1338,25.8551,25.9089,75900.0],["2012-10-05",25.9333,26.0067,25.7671,25.7818,88800.0],["2012-10-08",25.6791,25.728,25.5618,25.6645,72750.0],["2012-10-09",25.6742,25.7427,25.42,25.7085,62550.0],["2012-10-10",25.6987,25.8062,25.6205,25.7916,54300.0],["2012-10-11",25.992,25.992,25.7916,25.8649,36450.0],["2012-10-12",25.9529,25.9529,25.7133,25.8502,50700.0],["2012-10-15",25.8551,26.0555,25.5716,26.0458,43650.0],["2012-10-16",26.0995,26.3342,25.9627,26.1875,62100.0],["2012-10-17",26.168,26.3831,26.168,26.3537,35250.0],["2012-10-18",26.3733,26.3733,26.1435,26.168,60750.0],["2012-10-19",25.9871,26.124,25.6205,25.7085,76350.0],["2012-10-22",25.6889,25.8649,25.4787,25.6889,33000.0],["2012-10-23",25.6205,25.7671,25.42,25.6693,57600.0],["2012-10-24",25.6596,25.8062,25.4298,25.5862,66600.0],["2012-10-25",25.7476,25.9187,25.5227,25.9187,30750.0],["2012-10-26",25.9578,25.9578,25.6205,25.8551,32250.0],["2012-10-31",25.6987,25.7916,25.4298,25.7329,87600.0],["2012-11-01",25.8209,25.86,25.4689,25.4787,58650.0],["2012-11-02",25.6156,25.6156,25.0632,25.1023,78750.0],["2012-11-05",25.1756,25.3369,24.9312,25.1414,53100.0],["2012-11-06",25.3027,25.8258,25.1756,25.6205,81750.0],["2012-11-07",25.376,25.4542,24.4912,24.5645,100500.0],["2012-11-08",24.6134,24.8139,24.3299,24.3446,85650.0],["2012-11-09",24.3299,24.5645,24.1979,24.2859,66300.0],["2012-11-12",24.4277,24.4277,23.9731,24.061,47550.0],["2012-11-13",23.973,24.325,23.3718,24.0904,93300.0],["2012-11-14",24.1588,24.1637,23.7286,23.8117,88800.0],["2012-11-15",23.89,23.8997,23.3229,23.5233,60750.0],["2012-11-16",23.4109,23.8313,23.0931,23.7531,114000.0],["2012-11-19",23.9682,24.2028,23.758,24.0415,83400.0],["2012-11-20",24.017,24.0464,23.758,24.0464,59700.0],["2012-11-21",23.8068,24.0073,23.7677,24.0024,25650.0],["2012-11-23",24.0855,24.0855,23.8557,23.8704,34650.0],["2012-11-26",23.8997,24.4326,23.8997,24.3201,58350.0],["2012-11-27",24.3446,24.7552,24.3201,24.3348,73950.0],["2012-11-28",24.219,24.5639,24.1894,24.5245,64500.0],["2012-11-29",24.7019,24.7906,24.3323,24.7561,68850.0],["2012-11-30",24.7561,24.9828,24.5935,24.9089,114900.0],["2012-12-03",25.0813,25.1306,24.6231,24.9187,64350.0],["2012-12-04",24.8547,25.1848,24.8349,24.9187,72600.0],["2012-12-05",24.9877,25.4952,24.7857,24.9581,60150.0],["2012-12-06",24.9187,25.101,24.6576,24.9926,34350.0],["2012-12-07",25.032,25.032,24.8251,24.9433,35850.0],["2012-12-10",25.0518,25.0518,24.7118,24.9828,53700.0],["2012-12-11",24.9828,25.4805,24.7167,25.3819,89250.0],["2012-12-12",25.4903,25.5987,25.2489,25.2489,64950.0],["2012-12-13",25.2045,25.3868,24.8793,24.9286,49650.0],["2012-12-14",24.8448,25.0321,24.8448,24.9581,55650.0],["2012-12-17",25.106,25.9091,25.0271,25.8993,95400.0],["2012-12-18",25.8697,26.1112,25.7416,26.0865,97350.0],["2012-12-19",26.0176,26.1161,25.6086,25.7219,70650.0],["2012-12-20",25.8057,25.9387,25.5642,25.7909,93600.0],["2012-12-21",25.7416,25.7416,24.9187,25.3129,288450.0],["2012-12-24",25.308,25.308,24.6428,25.239,59700.0],["2012-12-26",25.308,25.3868,25.0124,25.1405,73050.0],["2012-12-27",25.2292,25.2292,24.7019,24.9729,48150.0],["2012-12-28",24.8891,25.0912,24.7315,24.7413,48300.0],["2012-12-31",24.83,25.1109,24.1451,25.106,82500.0],["2013-01-02",25.6332,26.1112,25.377,25.9634,145500.0],["2013-01-03",25.9141,25.9239,25.4854,25.5839,54750.0],["2013-01-04",25.7268,25.8599,25.3375,25.6529,46200.0],["2013-01-07",25.4952,25.5741,25.2834,25.3178,31200.0],["2013-01-08",25.377,25.51,25.0764,25.51,52500.0],["2013-01-09",25.6086,25.6086,25.2439,25.4509,39600.0],["2013-01-10",25.5002,25.5002,25.2094,25.4361,30000.0],["2013-01-11",25.5002,25.6874,25.308,25.5889,61800.0],["2013-01-14",25.6184,25.6529,25.446,25.5544,27750.0],["2013-01-15",25.3868,25.6628,25.2242,25.5248,55500.0],["2013-01-16",25.4115,25.579,25.2489,25.3918,44850.0],["2013-01-17",25.377,25.5741,25.372,25.5051,27300.0],["2013-01-18",25.5741,25.5741,25.377,25.4903,51450.0],["2013-01-22",25.4755,25.8697,25.4755,25.85,45450.0],["2013-01-23",25.7613,25.8697,25.6529,25.7367,29400.0],["2013-01-24",25.7121,25.8451,25.4755,25.7613,50850.0],["2013-01-25",25.9042,25.9042,25.4804,25.712,53400.0],["2013-01-28",25.6923,25.8697,25.5642,25.8697,39900.0],["2013-01-29",25.8057,25.9781,25.7712,25.9584,79950.0],["2013-01-30",25.8648,25.9683,25.717,25.7465,50850.0],["2013-01-31",25.7465,26.1112,25.6036,25.8155,287850.0],["2013-02-01",25.855,26.1605,25.6677,26.0668,89250.0],["2013-02-04",25.9387,25.9732,25.5741,25.6677,48750.0],["2013-02-05",25.781,26.0225,25.6578,25.8648,47550.0],["2013-02-06",25.7071,26.0964,25.6529,26.0521,25650.0],["2013-02-07",25.9929,26.0767,25.85,25.9239,39600.0],["2013-02-08",26.0274,26.1063,25.8155,25.9929,36300.0],["2013-02-11",26.057,26.0619,25.8106,26.0373,19350.0],["2013-02-12",26.1112,26.4512,26.0521,26.2984,49950.0],["2013-02-13",26.3379,26.5497,26.121,26.2837,49350.0],["2013-02-14",26.2984,26.4364,26.1949,26.2196,24300.0],["2013-02-15",26.4561,26.5202,26.19,26.259,67050.0],["2013-02-19",26.3871,26.5694,26.3871,26.4906,65400.0],["2013-02-20",26.4364,26.6779,26.2541,26.2886,66750.0],["2013-02-21",26.3477,26.5103,26.3132,26.4216,56400.0],["2013-02-22",26.604,26.8553,26.5251,26.806,61050.0],["2013-02-25",26.7863,26.9735,26.1161,26.2639,66900.0],["2013-02-26",26.3674,26.8454,26.3674,26.5448,67650.0],["2013-02-27",26.5771,26.6763,26.4331,26.5721,53100.0],["2013-02-28",26.6019,26.8352,26.582,26.6466,75900.0],["2013-03-01",26.3884,26.8104,26.3736,26.7012,80250.0],["2013-03-04",26.6664,27.0536,26.4977,27.0338,90000.0],["2013-03-05",27.0536,27.2869,26.999,27.2522,76650.0],["2013-03-06",27.2621,27.3018,26.9394,27.1628,59850.0],["2013-03-07",27.0834,27.3167,26.8948,27.1281,59850.0],["2013-03-08",27.3812,27.4259,27.1827,27.3465,59250.0],["2013-03-11",27.2174,27.2671,26.9444,27.0089,29400.0],["2013-03-12",27.0338,27.1976,26.8898,26.9543,46950.0],["2013-03-13",26.9146,27.4656,26.9146,27.2522,42000.0],["2013-03-14",27.2174,27.5053,27.1231,27.4607,70050.0],["2013-03-15",27.4656,27.7337,27.3018,27.555,259500.0],["2013-03-18",27.143,27.5649,27.0288,27.2075,71400.0],["2013-03-19",27.2422,27.5202,26.9295,27.3415,66600.0],["2013-03-20",27.4458,27.5252,27.2671,27.4507,34350.0],["2013-03-21",27.2522,27.4061,27.1281,27.3266,42450.0],["2013-03-22",27.3862,27.4656,27.1529,27.2373,27450.0],["2013-03-25",27.0238,27.411,27.0238,27.2025,48600.0],["2013-03-26",27.2522,27.5947,27.1827,27.5053,40200.0],["2013-03-27",27.3117,27.5798,27.3117,27.4656,32550.0],["2013-03-28",27.5401,27.6741,27.4259,27.5202,90000.0],["2013-04-01",27.411,27.6145,27.2025,27.3217,75450.0],["2013-04-02",27.4855,27.55,27.1976,27.3018,65850.0],["2013-04-03",27.3961,27.411,27.0636,27.1182,41850.0],["2013-04-04",27.2174,27.5004,27.1827,27.411,54450.0],["2013-04-05",27.0536,27.55,27.0536,27.4755,45600.0],["2013-04-08",27.55,27.55,27.3564,27.5202,36000.0],["2013-04-09",27.4805,27.5451,27.1926,27.2373,57000.0],["2013-04-10",27.3912,27.9273,27.0834,27.7734,70200.0],["2013-04-11",27.8677,27.8677,27.5748,27.7039,36450.0],["2013-04-12",27.6791,27.8578,27.3018,27.6592,29100.0],["2013-04-15",27.4557,27.6096,26.7409,26.8005,93000.0],["2013-04-16",26.9494,27.2373,26.7756,27.1231,67200.0],["2013-04-17",26.9394,27.2373,26.4828,26.726,61200.0],["2013-04-18",26.7856,26.9643,26.5126,26.6764,38400.0],["2013-04-19",26.6317,27.2224,26.6317,27.2125,42300.0],["2013-04-22",27.1529,27.1628,26.8054,27.1182,24750.0],["2013-04-23",27.3018,27.55,27.0685,27.5401,50100.0],["2013-04-24",27.5302,27.8627,27.416,27.8181,78300.0],["2013-04-25",27.9173,28.2896,27.6096,27.7486,28800.0],["2013-04-26",27.7287,27.8627,27.4309,27.4706,57000.0],["2013-04-29",27.4408,27.7784,27.4408,27.6046,35100.0],["2013-04-30",27.55,27.7238,27.3763,27.7238,64200.0],["2013-05-01",27.5699,27.967,26.6863,26.6913,152100.0],["2013-05-02",26.8699,27.1231,26.7856,26.999,42450.0],["2013-05-03",27.3117,27.6989,26.8054,27.5451,73500.0],["2013-05-06",27.6245,27.6245,27.2075,27.6046,41100.0],["2013-05-07",27.5798,28.0315,27.2522,28.0216,77100.0],["2013-05-08",27.9372,27.9918,27.4656,27.689,46500.0],["2013-05-09",27.5748,27.5748,26.9643,27.133,62550.0],["2013-05-10",27.2621,27.3167,27.0238,27.3117,28350.0],["2013-05-13",27.2125,27.421,27.0338,27.2373,22500.0],["2013-05-14",27.1926,27.694,27.1529,27.6642,69600.0],["2013-05-15",27.5103,28.1556,27.5103,27.8975,49650.0],["2013-05-16",27.7138,28.245,27.7138,27.9471,40200.0],["2013-05-17",28.0514,28.2152,27.8528,28.1606,43200.0],["2013-05-20",28.0265,28.2946,27.9719,28.1606,32700.0],["2013-05-21",28.101,28.101,27.7982,28.0563,45150.0],["2013-05-22",28.0017,28.3939,27.5401,27.6394,60600.0],["2013-05-23",27.4756,27.694,27.3018,27.5699,37650.0],["2013-05-24",27.5053,27.7635,27.3316,27.6493,31200.0],["2013-05-28",27.9769,28.7612,27.3713,27.555,92850.0],["2013-05-29",27.5675,28.4924,26.7126,26.7725,118350.0],["2013-05-30",27.0425,27.4475,26.7076,26.8475,50550.0],["2013-05-31",26.6976,27.1825,26.6026,26.6826,50550.0],["2013-06-03",26.6976,27.5425,26.5476,27.5025,135750.0],["2013-06-04",27.5225,27.6125,26.7226,27.0425,79200.0],["2013-06-05",27.0825,27.3125,26.8075,26.8275,28500.0],["2013-06-06",26.8026,27.1525,26.5076,26.9025,59850.0],["2013-06-07",27.0775,27.1375,26.5976,26.9075,50400.0],["2013-06-10",26.9925,27.1625,26.7876,27.1425,28200.0],["2013-06-11",26.8275,27.2375,26.7525,26.7626,25800.0],["2013-06-12",27.0125,27.3025,26.7276,26.7326,62850.0],["2013-06-13",26.8126,27.4175,26.7576,27.3175,56550.0],["2013-06-14",27.1975,27.4325,27.1125,27.2425,43350.0],["2013-06-17",27.5375,27.5675,27.2275,27.4825,45600.0],["2013-06-18",27.4975,27.9574,27.4225,27.8075,56550.0],["2013-06-19",27.6225,27.7175,27.0025,27.0025,30000.0],["2013-06-20",26.9325,26.9925,26.0826,26.1676,71400.0],["2013-06-21",26.2776,26.7676,26.0576,26.6876,177300.0],["2013-06-24",26.5376,27.0325,26.3076,26.6276,47400.0],["2013-06-25",26.8575,27.3025,26.8425,27.2575,84450.0],["2013-06-26",27.3975,27.4625,27.1475,27.2375,38850.0],["2013-06-27",27.4675,27.4975,27.1875,27.4625,49950.0],["2013-06-28",27.2325,27.5025,27.1275,27.3775,213000.0],["2013-07-01",27.3575,27.3575,27.0125,27.1625,44400.0],["2013-07-02",27.2175,27.6075,27.0075,27.3525,72000.0],["2013-07-03",27.2375,27.5875,27.1275,27.5375,20550.0],["2013-07-05",27.9974,27.9974,27.2275,27.5725,45450.0],["2013-07-08",27.5675,28.1374,27.4275,27.9574,69750.0],["2013-07-09",28.0524,28.4724,27.8674,28.4424,66900.0],["2013-07-10",28.3724,28.6824,28.3074,28.6024,42600.0],["2013-07-11",28.9373,29.3123,28.6574,29.2573,52650.0],["2013-07-12",29.1373,29.5723,28.9723,29.3923,45750.0],["2013-07-15",29.4923,30.0822,29.3773,29.9323,84900.0],["2013-07-16",29.8573,30.0473,29.5723,29.6573,85050.0],["2013-07-17",29.8973,30.2572,29.5723,29.8023,57600.0],["2013-07-18",29.9473,30.3422,29.4723,30.1473,63900.0],["2013-07-19",30.0573,30.2472,30.0573,30.1473,55500.0],["2013-07-22",30.0473,30.2872,29.9223,30.0323,36150.0],["2013-07-23",30.0623,30.0623,29.7723,29.8873,58500.0],["2013-07-24",30.0223,30.0223,29.3123,29.5423,51300.0],["2013-07-25",29.4173,30.1922,29.4173,29.8973,75450.0],["2013-07-26",29.6073,29.8473,29.5273,29.6523,63900.0],["2013-07-29",29.5373,29.9073,29.4973,29.5523,32250.0],["2013-07-30",29.7423,29.7973,29.4223,29.6773,33000.0],["2013-07-31",29.7123,29.7873,29.3473,29.3523,59850.0],["2013-08-01",29.6423,29.6823,29.3673,29.6273,44400.0],["2013-08-02",29.4123,29.5923,29.3623,29.4973,16500.0],["2013-08-05",29.3223,29.4673,29.2523,29.3473,20100.0],["2013-08-06",29.3323,29.6073,29.0173,29.0323,50850.0],["2013-08-07",28.9973,29.4123,28.9973,29.3673,40200.0],["2013-08-08",29.4623,29.7673,29.0723,29.7573,22800.0],["2013-08-09",29.5873,29.7973,29.1273,29.2473,41550.0],["2013-08-12",29.0523,29.2073,29.0023,29.1573,15300.0],["2013-08-13",29.2673,29.3323,28.9573,29.2023,37650.0],["2013-08-14",29.1873,29.1873,28.8824,29.0473,49800.0],["2013-08-15",28.9973,29.1473,28.1624,28.3174,67800.0],["2013-08-16",28.1724,28.3574,27.6325,27.8125,59700.0],["2013-08-19",27.6325,27.8474,27.5075,27.5625,58200.0],["2013-08-20",27.6275,28.0474,27.5225,27.8725,50250.0],["2013-08-21",27.6925,27.6925,27.2975,27.4025,33000.0],["2013-08-22",27.4725,28.4674,27.3275,27.6725,31650.0],["2013-08-23",27.6675,27.8524,27.4225,27.6675,11850.0],["2013-08-26",27.6875,27.7924,27.4175,27.5225,45150.0],["2013-08-27",27.2525,27.6475,26.8425,26.8825,93900.0],["2013-08-28",27.5818,27.5818,26.7354,26.8513,204450.0],["2013-08-29",26.8513,27.0579,26.7103,26.7707,51000.0],["2013-08-30",26.7002,26.8261,26.1712,26.2518,67800.0],["2013-09-03",26.5742,26.5742,25.7883,25.9647,43350.0],["2013-09-04",25.9445,25.9445,25.6574,25.8337,39750.0],["2013-09-05",25.8286,25.9647,25.2342,25.3652,51000.0],["2013-09-06",25.5868,25.7027,25.2946,25.4962,33000.0],["2013-09-09",25.6422,25.8488,25.5163,25.8034,35700.0],["2013-09-10",25.9546,26.1863,25.5465,26.1863,63300.0],["2013-09-11",26.1964,26.5188,25.8992,26.1057,63150.0],["2013-09-12",26.1712,26.2165,25.8135,25.9344,47550.0],["2013-09-13",26.1057,26.4181,25.8538,26.2165,32250.0],["2013-09-16",26.6347,26.6347,26.0906,26.3828,69150.0],["2013-09-17",26.4634,27.0226,26.4634,26.9319,72600.0],["2013-09-18",26.8563,27.5919,26.4735,27.3853,61950.0],["2013-09-19",27.3853,27.4306,27.0881,27.3903,33150.0],["2013-09-20",27.4105,27.4306,27.0931,27.3198,174450.0],["2013-09-23",27.1485,27.8538,27.1485,27.6926,37650.0],["2013-09-24",27.874,28.3828,27.748,28.0755,139050.0],["2013-09-25",28.146,28.3979,27.9596,28.0654,433500.0],["2013-09-26",28.0453,28.2518,27.6825,27.7581,99750.0],["2013-09-27",27.5213,27.9092,27.5213,27.6422,60150.0],["2013-09-30",27.4055,27.7027,27.3853,27.481,92700.0],["2013-10-01",27.3903,27.7631,27.35,27.5767,54450.0],["2013-10-02",27.3752,27.6574,27.1637,27.2191,55800.0],["2013-10-03",27.1082,27.1082,26.5893,26.68,78300.0],["2013-10-04",26.6246,26.8312,26.539,26.6448,32250.0],["2013-10-07",26.4382,26.7556,26.4332,26.4987,45000.0],["2013-10-08",26.544,27.0629,26.544,26.6649,95550.0],["2013-10-09",26.6851,27.0579,26.4533,26.6246,78600.0],["2013-10-10",26.8916,27.204,26.5843,27.1838,38400.0],["2013-10-11",27.1989,27.5415,27.1183,27.5415,47850.0],["2013-10-14",27.345,27.5818,27.0831,27.4206,37200.0],["2013-10-15",27.5516,27.5516,26.8715,27.1334,58050.0],["2013-10-16",27.2543,27.6573,27.1183,27.2997,34800.0],["2013-10-17",27.2342,27.8236,27.2342,27.748,33150.0],["2013-10-18",28.0352,28.1511,27.6473,28.1259,153750.0],["2013-10-21",28.1712,28.2871,28.0201,28.1762,53250.0],["2013-10-22",28.2518,28.806,28.2518,28.6246,69450.0],["2013-10-23",28.5037,29.0981,28.4684,28.5541,74100.0],["2013-10-24",28.544,28.6246,28.3727,28.539,28200.0],["2013-10-25",28.6498,28.8714,28.3425,28.8261,55050.0],["2013-10-28",29.0125,29.0629,28.6447,28.9319,36150.0],["2013-10-29",29.0427,29.1183,28.4634,28.8009,54000.0],["2013-10-30",28.8211,28.9873,28.4382,28.4987,31650.0],["2013-10-31",28.6699,28.675,28.0503,28.3677,77550.0],["2013-11-01",28.277,28.4785,27.8891,28.1309,110250.0],["2013-11-04",28.3173,28.4432,27.9848,28.2165,65700.0],["2013-11-05",28.1611,28.7153,28.0956,28.1359,30300.0],["2013-11-06",28.3425,28.4936,28.146,28.2367,16800.0],["2013-11-07",28.1561,28.2619,27.6372,27.9143,45750.0],["2013-11-08",27.9143,28.2921,27.481,28.2417,68550.0],["2013-11-11",28.272,28.3677,27.743,27.9999,114750.0],["2013-11-12",28.3777,28.3777,27.5717,27.7581,36450.0],["2013-11-13",27.5012,28.0251,27.1788,28.0201,74550.0],["2013-11-14",28.0856,28.151,27.8085,28.0604,18900.0],["2013-11-15",28.01,28.3677,27.7581,28.2065,75600.0],["2013-11-18",28.1309,28.3677,27.874,28.0301,34500.0],["2013-11-19",28.1309,28.4684,27.9395,28.0856,54900.0],["2013-11-20",28.277,28.4886,27.743,27.8941,51600.0],["2013-11-21",27.9344,28.4483,27.9344,28.3929,50250.0],["2013-11-22",28.4231,28.6498,28.01,28.4785,57750.0],["2013-11-25",28.4886,28.6498,28.2367,28.4785,29100.0],["2013-11-26",28.4673,28.5485,28.1071,28.2999,59700.0],["2013-11-27",28.2085,28.4826,28.1121,28.3709,54450.0],["2013-11-29",28.5638,28.65,28.1984,28.3912,24150.0],["2013-12-02",28.4673,28.4673,27.7975,27.9447,56700.0],["2013-12-03",27.7772,28.239,27.7772,28.102,88500.0],["2013-12-04",27.9447,28.1375,27.7163,27.9244,41700.0],["2013-12-05",27.9092,28.0665,27.6707,27.8635,22200.0],["2013-12-06",28.1933,28.4166,27.8838,28.3658,27750.0],["2013-12-09",28.305,28.3608,27.9142,28.1223,43200.0],["2013-12-10",28.102,28.2035,27.422,27.4322,92400.0],["2013-12-11",27.559,27.559,27.0161,27.1226,84300.0],["2013-12-12",27.1632,27.9548,27.1632,27.6453,84150.0],["2013-12-13",27.7721,28.1223,27.3713,27.9447,75600.0],["2013-12-16",28.1781,28.8073,28.1527,28.6196,93750.0],["2013-12-17",28.7211,28.7211,28.3202,28.4014,95550.0],["2013-12-18",28.3557,28.7211,27.9599,28.5333,120150.0],["2013-12-19",28.5536,28.5536,28.0106,28.173,52500.0],["2013-12-20",28.2086,29.127,28.0106,28.9596,295500.0],["2013-12-23",29.1727,29.2691,28.6652,28.9088,62400.0],["2013-12-24",29.0001,29.264,28.8936,28.99,25500.0],["2013-12-26",29.2082,29.3503,28.8987,29.061,53400.0],["2013-12-27",29.1777,29.3554,28.9494,29.2894,68550.0],["2013-12-30",29.2894,29.3858,29.0864,29.2386,39900.0],["2013-12-31",29.33,29.6395,29.1169,29.2843,93600.0],["2014-01-02",29.33,29.33,28.7464,28.8581,82950.0],["2014-01-03",28.8784,29.1473,28.4724,28.8631,87150.0],["2014-01-06",29.056,29.1524,28.5739,28.6906,87450.0],["2014-01-07",28.8733,29.2336,28.7058,28.787,109200.0],["2014-01-08",28.7819,28.8428,28.3354,28.5333,78600.0],["2014-01-09",28.6957,28.6957,28.2745,28.4826,84150.0],["2014-01-10",28.5688,28.9342,28.3811,28.5435,107850.0],["2014-01-13",28.5181,28.5333,28.0259,28.305,89400.0],["2014-01-14",28.3608,28.6094,28.1883,28.5536,65400.0],["2014-01-15",28.716,28.7617,28.4572,28.5333,71250.0],["2014-01-16",28.5688,28.6196,28.1984,28.6145,57600.0],["2014-01-17",28.6145,28.7363,28.2593,28.4572,72000.0],["2014-01-21",28.7312,28.9748,28.5282,28.9088,124500.0],["2014-01-22",29.0204,29.1676,28.8276,28.9037,94650.0],["2014-01-23",28.8581,29.2184,28.7515,29.056,95400.0],["2014-01-24",28.9595,29.1879,28.6145,28.9545,113400.0],["2014-01-27",28.9494,29.1473,28.7464,28.782,156450.0],["2014-01-28",28.8987,28.8987,28.5029,28.6652,103200.0],["2014-01-29",28.4673,28.8276,28.4217,28.4572,121350.0],["2014-01-30",28.6449,29.5076,28.5942,29.2539,91200.0],["2014-01-31",28.7464,29.4162,28.7464,28.8936,113100.0],["2014-02-03",28.8987,29.1727,28.2542,28.5891,207300.0],["2014-02-04",28.782,28.782,28.2238,28.2288,96450.0],["2014-02-05",28.168,28.2238,27.899,28.0259,151050.0],["2014-02-06",28.1324,28.3202,27.828,28.036,86550.0],["2014-02-07",28.0665,28.3912,27.8584,28.1426,139650.0],["2014-02-10",28.2238,28.4141,27.1429,28.0183,128000.0],["2014-02-11",28.1096,28.8479,28.0715,28.7566,155100.0],["2014-02-12",28.8327,28.8327,28.475,28.5891,54400.0],["2014-02-13",28.475,29.1828,28.3912,29.0687,41500.0],["2014-02-14",29.1296,29.5406,28.8327,29.4797,153600.0],["2014-02-18",29.4645,29.9135,29.4569,29.6395,98200.0],["2014-02-19",29.5101,29.8755,28.9773,29.0763,62000.0],["2014-02-20",29.198,29.5938,29.0154,29.4416,78400.0],["2014-02-21",29.6395,29.7689,29.2437,29.4949,94500.0],["2014-02-24",29.571,29.9592,29.1524,29.4188,73900.0],["2014-02-25",29.571,29.8222,29.396,29.5939,79800.0],["2014-02-26",29.6491,29.7027,29.2658,29.4804,49100.0],["2014-02-27",29.3194,29.4497,29.1278,29.3271,51000.0],["2014-02-28",29.4574,29.8407,29.3501,29.5724,90600.0],["2014-03-03",29.4497,29.5801,29.1891,29.4651,44600.0],["2014-03-04",29.8867,30.4846,29.5341,30.3772,177000.0],["2014-03-05",30.2163,30.2163,29.6874,29.902,61300.0],["2014-03-06",29.856,29.856,29.2351,29.4804,60400.0],["2014-03-07",29.5494,29.5571,29.2121,29.5571,43500.0],["2014-03-10",29.3961,29.626,29.2734,29.5571,39800.0],["2014-03-11",29.5341,29.6644,29.1355,29.4267,153800.0],["2014-03-12",29.3808,30.1856,29.1968,30.155,88100.0],["2014-03-13",30.2239,30.6455,30.0706,30.5152,148900.0],["2014-03-14",30.2853,30.8142,30.2853,30.5382,145800.0],["2014-03-17",30.8525,31.2051,30.5459,30.7069,239600.0],["2014-03-18",30.8142,30.8142,30.4846,30.6455,169100.0],["2014-03-19",30.5459,30.5459,29.5111,29.6414,128400.0],["2014-03-20",29.649,29.6567,29.1431,29.3041,108600.0],["2014-03-21",29.5034,30.3312,29.5034,29.7564,288600.0],["2014-03-24",29.7104,29.9633,29.5187,29.879,78000.0],["2014-03-25",30.0706,30.3542,29.8943,30.1856,70500.0],["2014-03-26",30.4232,30.4616,29.6107,29.6107,84500.0],["2014-03-27",29.6874,29.9633,29.5801,29.8024,48800.0],["2014-03-28",29.695,29.9557,29.4804,29.6337,52300.0],["2014-03-31",29.879,30.4079,29.7027,30.0706,113800.0],["2014-04-01",30.1013,30.1703,29.7717,30.0246,79200.0],["2014-04-02",30.0016,30.1473,29.7487,29.902,46200.0],["2014-04-03",30.0246,30.0323,29.7104,29.787,79900.0],["2014-04-04",29.9786,30.2316,29.6107,29.7793,108500.0],["2014-04-07",29.741,30.1319,29.5877,29.7027,56100.0],["2014-04-08",29.8254,30.2163,29.5647,30.1013,104500.0],["2014-04-09",30.2086,30.2776,29.626,29.9633,63800.0],["2014-04-10",29.948,30.0246,29.2351,29.4344,85500.0],["2014-04-11",29.2581,29.7257,29.1661,29.1891,80300.0],["2014-04-14",29.3731,29.695,29.1355,29.3041,67800.0],["2014-04-15",29.3271,29.718,28.9822,29.6797,91700.0],["2014-04-16",29.8253,29.9633,29.4114,29.8024,40500.0],["2014-04-17",29.6337,29.879,29.4421,29.6337,100500.0],["2014-04-21",29.718,29.948,29.4957,29.6874,55000.0],["2014-04-22",29.6337,30.0246,29.4421,29.81,77800.0],["2014-04-23",29.695,30.1013,29.695,29.9326,112900.0],["2014-04-24",30.0016,30.1243,29.764,30.017,56700.0],["2014-04-25",29.8637,30.2546,29.8637,30.0017,100400.0],["2014-04-28",30.017,30.2239,29.7104,30.063,59800.0],["2014-04-29",30.2239,30.4156,29.2811,29.3041,120000.0],["2014-04-30",29.2964,29.6644,29.2811,29.2964,109800.0],["2014-05-01",29.2811,29.4957,28.9975,29.2735,179900.0],["2014-05-02",29.2121,29.3271,28.4533,28.5529,80300.0],["2014-05-05",28.6143,28.8902,28.4839,28.6449,56000.0],["2014-05-06",28.5146,29.0205,28.3383,28.3766,101200.0],["2014-05-07",28.3306,28.7446,28.2693,28.6986,73700.0],["2014-05-08",28.7599,28.8825,28.2616,28.4226,65100.0],["2014-05-09",28.4226,28.6449,28.2693,28.4686,61200.0],["2014-05-12",28.5759,29.1048,28.5223,28.7292,107700.0],["2014-05-13",28.7369,29.0511,28.3306,28.4609,118800.0],["2014-05-14",28.5069,28.8365,28.185,28.2463,88200.0],["2014-05-15",28.1927,28.3766,27.9934,28.1467,75000.0],["2014-05-16",28.0624,28.4533,27.9934,28.4073,81800.0],["2014-05-19",28.4226,28.5376,28.2157,28.3153,52500.0],["2014-05-20",28.208,28.4993,27.8324,28.0547,125000.0],["2014-05-21",28.185,28.2923,27.8247,27.955,71300.0],["2014-05-22",28.0317,28.4379,28.0317,28.3076,69000.0],["2014-05-23",28.1926,28.6526,28.093,28.5682,65000.0],["2014-05-27",28.8365,29.1661,28.6066,29.1585,91300.0],["2014-05-28",29.106,29.3376,28.8512,28.9979,70200.0],["2014-05-29",29.0982,29.1291,28.913,29.0674,59400.0],["2014-05-30",29.1909,29.1909,28.8512,28.9824,57900.0],["2014-06-02",28.967,28.9902,28.6427,28.7277,39200.0],["2014-06-03",28.7199,28.9747,28.581,28.7277,55600.0],["2014-06-04",28.5656,28.6891,28.4111,28.527,48000.0],["2014-06-05",28.4652,29.3376,28.4652,29.3144,76600.0],["2014-06-06",29.3762,29.6773,28.8589,29.4611,73100.0],["2014-06-09",29.3762,29.4379,29.1832,29.3685,48500.0],["2014-06-10",29.3221,29.5152,29.1137,29.3994,66000.0],["2014-06-11",29.3453,29.5692,28.9593,29.0133,90500.0],["2014-06-12",29.0442,29.299,28.7431,29.1446,61000.0],["2014-06-13",29.2835,29.4688,29.0056,29.2913,80400.0],["2014-06-16",29.4148,29.631,29.16,29.3067,61300.0],["2014-06-17",29.2372,29.5383,29.0751,29.4148,63900.0],["2014-06-18",29.4148,29.8548,29.3762,29.824,54200.0],["2014-06-19",29.8548,30.0942,29.824,30.0556,45800.0],["2014-06-20",30.1174,30.1174,29.8394,30.0633,160300.0],["2014-06-23",30.017,30.1019,29.8008,30.0865,65000.0],["2014-06-24",30.0247,30.3335,29.8857,30.0247,75000.0],["2014-06-25",29.8857,30.1945,29.878,30.1791,50900.0],["2014-06-26",30.1482,30.21,29.9552,30.071,33600.0],["2014-06-27",29.8394,30.4956,29.8394,30.4339,269500.0],["2014-06-30",30.3181,30.5728,30.1482,30.5034,53300.0],["2014-07-01",30.542,30.8817,30.2563,30.7813,109000.0],["2014-07-02",30.6501,30.789,30.1946,30.3026,56200.0],["2014-07-03",30.3644,30.4416,30.0401,30.2332,30000.0],["2014-07-07",30.2563,30.4184,30.0247,30.0479,65300.0],["2014-07-08",29.9707,30.5497,29.9707,30.3798,83700.0],["2014-07-09",30.4493,30.4493,30.0093,30.2254,31000.0],["2014-07-10",29.8703,30.2331,29.8548,30.0479,62700.0],["2014-07-11",29.9398,30.0787,29.7082,29.8008,45900.0],["2014-07-14",30.0556,30.0556,29.685,29.7159,47900.0],["2014-07-15",29.6541,29.8008,29.4148,29.6541,78900.0],["2014-07-16",29.7854,29.7854,29.3376,29.5846,40900.0],["2014-07-17",29.5151,29.5537,29.1368,29.3221,110200.0],["2014-07-18",29.1909,30.0556,29.1291,30.017,97000.0],["2014-07-21",29.7931,30.0401,29.7313,29.9629,70400.0],["2014-07-22",30.0324,30.1482,29.8549,30.0093,60800.0],["2014-07-23",29.9629,30.1251,29.5924,30.071,85300.0],["2014-07-24",29.9166,30.1868,29.8626,30.1251,77400.0],["2014-07-25",29.9089,30.1019,29.6001,29.7545,110500.0],["2014-07-28",29.685,30.156,29.685,30.0633,44600.0],["2014-07-29",30.0401,30.2486,29.7854,29.9398,61900.0],["2014-07-30",30.1251,30.1251,29.4457,29.6232,37800.0],["2014-07-31",29.3685,29.5615,28.967,29.0442,147500.0],["2014-08-01",29.1446,29.4611,29.0596,29.353,70000.0],["2014-08-04",29.546,29.7004,28.8666,29.6232,118700.0],["2014-08-05",29.3993,29.8548,29.3299,29.7313,114200.0],["2014-08-06",29.6773,29.9398,29.106,29.3762,84000.0],["2014-08-07",29.3453,29.6001,29.1446,29.546,75000.0],["2014-08-08",29.4611,30.0942,29.2604,30.0093,53100.0],["2014-08-11",30.1019,30.3567,29.8857,29.9861,53900.0],["2014-08-12",29.8703,30.1945,29.8703,30.0865,62300.0],["2014-08-13",30.21,30.2717,30.0093,30.1328,44000.0],["2014-08-14",30.2486,30.3798,30.0942,30.2949,40000.0],["2014-08-15",30.6501,30.6887,30.1251,30.3953,75000.0],["2014-08-18",30.65,30.8739,30.4648,30.8199,65100.0],["2014-08-19",30.7659,31.2677,30.7659,31.1982,49000.0],["2014-08-20",31.0592,31.1673,30.8817,31.0361,38100.0],["2014-08-21",30.9666,31.3449,30.7582,31.2677,47200.0],["2014-08-22",31.3295,31.5379,31.121,31.2445,42600.0],["2014-08-25",31.3295,31.4298,31.0284,31.0978,35500.0],["2014-08-26",31.0515,31.2214,30.7967,30.9589,78300.0],["2014-08-27",31.0934,31.28,30.9923,31.2567,45200.0],["2014-08-28",31.0079,31.4821,31.0079,31.2411,42400.0],["2014-08-29",31.1789,31.3033,31.0623,31.28,64500.0],["2014-09-02",31.4977,31.6065,30.9534,31.2256,45300.0],["2014-09-03",31.2178,31.4588,31.0934,31.1323,37100.0],["2014-09-04",31.1089,31.3033,30.8524,31.0001,32400.0],["2014-09-05",30.8368,31.3733,30.8368,31.3655,29600.0],["2014-09-08",31.3966,31.3966,31.0079,31.1789,34300.0],["2014-09-09",31.1245,31.1323,30.7591,30.8213,67800.0],["2014-09-10",31.0079,31.0079,30.4947,30.899,106400.0],["2014-09-11",30.8213,31.4744,30.8213,31.3655,56300.0],["2014-09-12",31.451,31.451,30.5258,30.588,72600.0],["2014-09-15",30.8524,30.9457,30.3547,30.4791,66400.0],["2014-09-16",30.3547,30.9223,30.3547,30.7901,52000.0],["2014-09-17",30.7435,30.8446,30.3781,30.4791,37900.0],["2014-09-18",30.5569,30.5802,30.1681,30.2303,50700.0],["2014-09-19",30.2692,30.4791,30.0982,30.2303,114800.0],["2014-09-22",30.0126,30.2225,29.9737,30.0126,51600.0],["2014-09-23",29.9737,30.0826,29.585,29.5927,98900.0],["2014-09-24",29.7327,29.7327,29.2895,29.515,66600.0],["2014-09-25",29.3906,29.585,29.1651,29.1651,68400.0],["2014-09-26",29.1418,29.3828,29.0252,29.2895,57500.0],["2014-09-29",29.134,29.375,29.0718,29.3439,52800.0],["2014-09-30",29.2273,29.5461,28.963,28.9707,128000.0],["2014-10-01",29.0796,29.445,28.963,29.1651,86300.0],["2014-10-02",29.1574,29.5772,29.1574,29.3906,60500.0],["2014-10-03",29.6705,29.756,29.3051,29.6861,51000.0],["2014-10-06",29.6627,29.9038,29.5461,29.5616,39200.0],["2014-10-07",29.4683,30.0981,29.4683,29.7871,77400.0],["2014-10-08",29.826,30.5958,29.8182,30.5647,73800.0],["2014-10-09",30.4325,30.5491,29.6861,29.7327,62000.0],["2014-10-10",29.5305,30.5025,29.5305,30.1448,68600.0],["2014-10-13",30.2848,31.1012,30.2848,30.9301,83200.0],["2014-10-14",31.0701,32.0264,30.8757,31.5988,119800.0],["2014-10-15",31.3811,31.7621,30.9223,31.591,88100.0],["2014-10-16",31.2644,31.902,31.2411,31.521,75000.0],["2014-10-17",31.972,32.3374,31.3889,31.4666,53700.0],["2014-10-20",31.2955,32.0264,31.2955,31.9176,67200.0],["2014-10-21",31.9487,32.1742,31.5444,31.9798,58000.0],["2014-10-22",32.112,32.3996,31.9409,32.0109,43900.0],["2014-10-23",32.213,32.5474,32.0186,32.2052,69800.0],["2014-10-24",32.3063,32.4929,32.1353,32.3763,57600.0],["2014-10-27",32.2674,32.5396,31.8243,32.4618,49000.0],["2014-10-28",32.4152,33.3949,32.4152,33.3715,91200.0],["2014-10-29",33.2782,33.9236,33.1072,33.4104,109100.0],["2014-10-30",33.3949,34.359,33.3949,34.3124,74500.0],["2014-10-31",34.9499,34.9499,34.1413,34.5767,113600.0],["2014-11-03",34.5767,34.81,34.4134,34.6856,65500.0],["2014-11-04",34.499,34.8955,34.4134,34.4912,72900.0],["2014-11-05",34.6545,35.2843,34.499,35.121,62000.0],["2014-11-06",35.121,35.121,34.289,34.8722,58400.0],["2014-11-07",34.7011,35.1599,34.5689,35.0666,61700.0],["2014-11-10",34.981,35.7275,34.911,35.7119,72800.0],["2014-11-11",35.7974,36.1629,35.5408,36.0074,81400.0],["2014-11-12",35.9141,35.9141,35.0977,35.3465,65900.0],["2014-11-13",35.362,35.5642,34.7478,34.7789,48700.0],["2014-11-14",34.9188,34.9577,34.2579,34.2968,66200.0],["2014-11-17",34.048,34.6311,34.0091,34.4834,67500.0],["2014-11-18",34.6778,34.8644,34.5378,34.6078,59500.0],["2014-11-19",34.4834,34.7478,34.0402,34.219,62800.0],["2014-11-20",34.0791,34.3435,34.0713,34.2968,61300.0],["2014-11-21",34.7633,34.7633,34.219,34.3823,42700.0],["2014-11-24",34.359,34.5689,34.3046,34.429,37700.0],["2014-11-25",34.6,34.6,34.1724,34.3279,57600.0],["2014-11-26",34.4007,34.8937,34.3302,34.6041,38600.0],["2014-11-28",34.6511,35.0658,34.432,34.4398,38100.0],["2014-12-01",34.432,34.8859,34.0485,34.3381,67300.0],["2014-12-02",34.4633,35.105,34.2598,34.9954,69800.0],["2014-12-03",34.9328,35.3084,34.8546,34.9719,47500.0],["2014-12-04",34.8467,35.4415,34.6433,34.9328,56800.0],["2014-12-05",34.8233,35.1754,34.6589,35.0502,56200.0],["2014-12-08",34.9172,35.6293,34.8702,35.0971,51900.0],["2014-12-09",34.8702,36.271,34.6667,36.1927,72900.0],["2014-12-10",36.1927,36.2944,35.2458,35.5667,97100.0],["2014-12-11",35.6136,36.3727,35.4884,35.7467,84700.0],["2014-12-12",35.2537,35.8953,34.9563,34.9954,110600.0],["2014-12-15",35.3319,35.6058,34.4242,34.7685,78800.0],["2014-12-16",34.7685,35.1832,34.4868,34.5963,140000.0],["2014-12-17",34.6354,35.1832,34.432,35.0267,183300.0],["2014-12-18",35.3945,35.3945,34.5807,34.8624,179300.0],["2014-12-19",34.7763,35.0345,34.5102,34.5963,296500.0],["2014-12-22",34.5102,34.7763,34.4398,34.6824,91300.0],["2014-12-23",34.8467,35.2458,34.432,34.9641,143900.0],["2014-12-24",35.0658,35.9971,35.0658,35.9188,43700.0],["2014-12-26",35.9266,36.7796,35.9266,36.6622,43400.0],["2014-12-29",36.7796,37.5622,36.6544,37.523,81500.0],["2014-12-30",37.4996,37.4996,36.3962,36.4353,46500.0],["2014-12-31",36.6309,36.7327,35.6684,35.6919,42000.0],["2015-01-02",35.5275,36.2397,35.4806,35.8014,72400.0],["2015-01-05",35.598,35.7936,34.9563,35.2067,61100.0],["2015-01-06",35.4023,35.7858,34.792,34.9093,104500.0],["2015-01-07",35.1285,35.6058,34.5181,35.418,70800.0],["2015-01-08",35.7075,35.9971,35.6215,35.8875,63000.0],["2015-01-09",35.8014,36.0205,35.0815,35.1989,40900.0],["2015-01-12",35.0345,35.5275,34.6667,34.9954,49800.0],["2015-01-13",34.8389,35.8875,34.8389,35.3163,85400.0],["2015-01-14",35.0345,35.9971,35.0189,35.8406,41800.0],["2015-01-15",35.9814,35.9814,35.2537,35.5588,71100.0],["2015-01-16",35.418,36.2788,35.2537,36.1379,169000.0],["2015-01-20",36.1927,36.5214,35.9658,36.3492,70600.0],["2015-01-21",36.1379,36.6544,36.1379,36.4275,100400.0],["2015-01-22",36.6622,36.9361,36.357,36.9283,55800.0],["2015-01-23",37.0222,37.4526,36.7014,37.2022,68800.0],["2015-01-26",37.3039,37.3039,36.3962,37.1474,56000.0],["2015-01-27",36.6544,37.4057,36.6544,36.9205,94000.0],["2015-01-28",36.897,37.3587,36.0832,36.2553,83600.0],["2015-01-29",36.3962,37.437,36.1536,37.3744,86400.0],["2015-01-30",37.0222,37.5387,35.8327,35.9188,106500.0],["2015-02-02",36.044,36.4275,35.5823,36.2944,62500.0],["2015-02-03",36.4901,36.9126,36.2631,36.7953,111200.0],["2015-02-04",36.5762,36.9596,36.1066,36.2553,82900.0],["2015-02-05",36.3101,37.3196,36.2631,37.0926,103100.0],["2015-02-06",37.1944,37.1944,35.0189,35.3006,103400.0],["2015-02-09",35.1128,35.4884,34.5337,34.6276,75200.0],["2015-02-10",34.9093,35.1598,34.5259,35.0345,78000.0],["2015-02-11",34.8546,34.8546,33.939,34.1894,50000.0],["2015-02-12",34.3146,34.432,33.8372,34.0564,85600.0],["2015-02-13",33.9703,33.9703,33.1408,33.6573,78600.0],["2015-02-17",33.712,33.9859,33.2582,33.4538,63100.0],["2015-02-18",33.399,34.432,33.3051,34.3537,76700.0],["2015-02-19",34.3537,34.3537,33.7825,33.9625,33900.0],["2015-02-20",34.0564,34.0955,33.4382,33.9703,53800.0],["2015-02-23",33.8059,34.2129,33.8059,34.1111,52500.0],["2015-02-24",34.2363,34.745,34.0016,34.5337,70100.0],["2015-02-25",34.6148,34.6148,33.6697,33.969,50400.0],["2015-02-26",34.1029,34.1895,33.7406,34.0478,43700.0],["2015-02-27",33.906,34.284,33.8193,33.9375,81400.0],["2015-03-02",33.8666,33.8666,33.1499,33.4256,62900.0],["2015-03-03",33.4334,33.9611,33.2838,33.7879,78700.0],["2015-03-04",33.7249,33.7249,33.2444,33.2996,42900.0],["2015-03-05",33.2995,33.6225,33.0948,33.3389,78100.0],["2015-03-06",33.0475,33.0475,32.0236,32.1418,86500.0],["2015-03-09",32.2993,32.9609,32.2993,32.7955,61300.0],["2015-03-10",32.5986,33.1657,32.3859,32.701,62200.0],["2015-03-11",32.8585,33.1027,32.6301,32.9688,103800.0],["2015-03-12",33.2444,34.2683,33.1578,34.1817,88900.0],["2015-03-13",34.221,34.221,33.2365,33.4886,101200.0],["2015-03-16",33.7957,34.3628,33.654,33.8666,85400.0],["2015-03-17",33.8587,34.221,33.2917,33.4649,89900.0],["2015-03-18",33.3389,34.4337,33.2444,34.2053,78800.0],["2015-03-19",34.0478,34.3707,33.7406,33.8824,83200.0],["2015-03-20",34.0793,34.5361,33.8903,34.4652,189500.0],["2015-03-23",34.4652,34.8511,34.4022,34.8196,83800.0],["2015-03-24",34.6936,34.8669,34.1817,34.4652,73100.0],["2015-03-25",34.5755,34.796,33.843,33.9139,82900.0],["2015-03-26",33.8351,34.1738,33.6776,33.7957,55900.0],["2015-03-27",33.7091,34.3077,33.7091,34.221,67900.0],["2015-03-30",34.2919,35.0559,34.1344,34.6542,74000.0],["2015-03-31",34.4022,34.9929,34.4022,34.9062,87100.0],["2015-04-01",34.8117,35.1898,34.5912,35.1583,80300.0],["2015-04-02",35.1819,35.4339,35.0874,35.1346,107100.0],["2015-04-06",35.0008,35.7017,35.0008,35.3079,55000.0],["2015-04-07",35.3394,35.3394,34.4888,34.5203,106000.0],["2015-04-08",34.4416,34.67,34.0635,34.4652,81100.0],["2015-04-09",34.3549,34.607,33.6618,33.8902,60300.0],["2015-04-10",34.158,34.5124,33.7642,34.2525,66200.0],["2015-04-13",34.347,34.4179,33.8745,33.9217,85400.0],["2015-04-14",34.0241,34.4494,33.9217,34.0635,58500.0],["2015-04-15",34.284,34.4179,33.9139,33.9139,69100.0],["2015-04-16",33.8115,34.2132,33.4492,33.7564,38400.0],["2015-04-17",33.4886,33.9296,33.3468,33.4492,71300.0],["2015-04-20",33.6225,34.5755,33.6225,34.2762,75800.0],["2015-04-21",34.3628,34.6463,33.7249,33.8824,42100.0],["2015-04-22",33.9769,34.1186,33.4886,34.0399,39900.0],["2015-04-23",34.032,34.3471,33.9296,34.1817,26800.0],["2015-04-24",34.2683,34.7172,34.1659,34.5361,44100.0],["2015-04-27",34.6778,34.6936,33.6776,33.969,63500.0],["2015-04-28",34.0399,34.5597,33.7406,34.5597,68400.0],["2015-04-29",34.2525,34.2525,33.8351,33.9217,42200.0],["2015-04-30",33.6697,33.6934,32.5198,32.6695,104900.0],["2015-05-01",32.6537,32.89,32.2836,32.6301,60800.0],["2015-05-04",32.7404,33.3941,32.575,32.6458,64300.0],["2015-05-05",32.4647,32.8664,31.4251,31.7086,105800.0],["2015-05-06",31.6771,31.9213,31.3463,31.8898,78000.0],["2015-05-07",31.6929,32.1339,31.5747,31.748,65200.0],["2015-05-08",32.2048,32.2048,30.9525,31.1258,75000.0],["2015-05-11",31.2361,31.8583,31.0234,31.2203,65600.0],["2015-05-12",30.9053,31.11,30.543,30.921,65600.0],["2015-05-13",30.9998,31.3227,30.5272,30.5981,50900.0],["2015-05-14",30.6217,31.1022,30.5981,31.0313,61000.0],["2015-05-15",31.047,31.4014,30.8816,31.2282,54400.0],["2015-05-18",31.047,31.7795,31.0155,31.3936,65800.0],["2015-05-19",31.3069,31.6377,30.9368,31.496,93300.0],["2015-05-20",31.4644,31.8504,31.2754,31.6062,73200.0],["2015-05-21",31.685,31.7322,31.1022,31.2754,57800.0],["2015-05-22",31.3069,31.3069,30.8029,30.9525,38400.0],["2015-05-26",30.9525,30.9683,30.2752,30.5666,84900.0],["2015-05-27",30.7162,30.9919,30.4406,30.8895,56200.0],["2015-05-28",30.9078,31.0426,30.5508,30.9871,55900.0],["2015-05-29",30.9474,31.5979,30.4,30.7253,56100.0],["2015-06-01",30.995,30.995,30.4873,30.6222,46700.0],["2015-06-02",30.3286,30.3921,29.9875,30.2017,99700.0],["2015-06-03",30.1938,30.5508,29.6702,29.8526,66900.0],["2015-06-04",29.7971,29.9796,29.4719,29.6067,57700.0],["2015-06-05",29.4718,29.6067,28.9245,29.5432,89700.0],["2015-06-08",29.5194,29.7336,29.3291,29.5512,71000.0],["2015-06-09",29.456,29.7098,29.4004,29.5115,70300.0],["2015-06-10",29.7495,30.2176,29.694,29.8606,85700.0],["2015-06-11",29.9002,30.3128,29.9002,30.2731,70100.0],["2015-06-12",30.2731,30.2969,29.9954,30.0906,58300.0],["2015-06-15",30.1382,30.2096,29.5036,29.8209,113100.0],["2015-06-16",29.7495,30.6936,29.7495,30.646,134800.0],["2015-06-17",30.8205,31.0188,30.6777,30.8602,83400.0],["2015-06-18",30.9236,31.9311,30.9236,31.8597,114700.0],["2015-06-19",31.9311,32.0263,31.6455,31.709,211900.0],["2015-06-22",31.8201,31.8597,31.352,31.479,59200.0],["2015-06-23",31.5107,31.5107,30.8363,31.2251,62200.0],["2015-06-24",31.2251,31.2886,30.9236,31.1299,84000.0],["2015-06-25",31.3361,31.3361,30.3207,31.0505,53600.0],["2015-06-26",31.0585,31.352,30.8601,31.2171,281300.0],["2015-06-29",31.0982,31.7169,31.003,31.0823,76500.0],["2015-06-30",31.1616,31.1616,30.638,30.7253,90200.0],["2015-07-01",30.8681,30.9474,30.5984,30.8443,68200.0],["2015-07-02",31.0109,31.4948,30.9712,31.2409,50700.0],["2015-07-06",31.1696,31.5424,31.0585,31.4234,66100.0],["2015-07-07",31.3123,32.2485,31.3123,32.0739,95300.0],["2015-07-08",31.8994,32.2564,31.6773,31.7963,76500.0],["2015-07-09",32.0977,32.1453,31.3599,31.4948,71900.0],["2015-07-10",31.7011,32.0422,31.4869,31.9232,60100.0],["2015-07-13",31.9312,32.1374,31.6535,32.0343,56100.0],["2015-07-14",32.0025,32.0739,31.6297,31.7804,82000.0],["2015-07-15",31.6852,31.8518,31.3758,31.7963,25800.0],["2015-07-16",31.8915,32.3119,31.8915,32.2405,40700.0],["2015-07-17",32.3595,32.3595,31.7883,31.9391,47300.0],["2015-07-20",31.8915,31.8915,31.2251,31.2965,51600.0],["2015-07-21",31.2885,31.4393,30.765,31.1775,62100.0],["2015-07-22",31.1457,31.5186,31.1299,31.2092,20700.0],["2015-07-23",31.1061,31.241,30.6222,30.757,45700.0],["2015-07-24",30.7094,30.9315,30.5904,30.6142,80300.0],["2015-07-27",30.4952,31.3203,30.4952,31.1458,51900.0],["2015-07-28",31.1537,31.3044,30.7808,31.233,67700.0],["2015-07-29",31.1696,31.3441,31.0347,31.1299,53200.0],["2015-07-30",30.995,31.5741,30.995,31.1775,56300.0],["2015-07-31",31.3124,31.7883,31.1934,31.479,61200.0],["2015-08-03",31.4948,31.8835,31.2409,31.4948,47600.0],["2015-08-04",31.5186,31.5186,30.8046,30.8998,54000.0],["2015-08-05",30.9633,31.4155,30.9474,31.3282,57100.0],["2015-08-06",31.4393,31.5662,30.9474,31.479,33400.0],["2015-08-07",30.8998,31.7249,30.8126,31.4234,48100.0],["2015-08-10",31.5107,31.6376,30.9157,31.0664,82100.0],["2015-08-11",30.8681,31.4948,30.7491,31.3441,68800.0],["2015-08-12",31.1537,31.8201,31.1457,31.7249,25900.0],["2015-08-13",31.5345,31.828,31.4234,31.4314,33100.0],["2015-08-14",31.2727,31.9153,31.2092,31.8439,41800.0],["2015-08-17",31.7407,32.1453,31.6852,31.9946,45100.0],["2015-08-18",31.8201,31.947,31.5186,31.5821,51800.0],["2015-08-19",31.3362,31.6535,31.2489,31.3838,37600.0],["2015-08-20",31.0982,31.4631,30.876,30.8919,70500.0],["2015-08-21",30.3683,31.3758,30.3286,31.1299,114000.0],["2015-08-24",30.7967,31.3044,29.9875,30.17,147100.0],["2015-08-25",30.9633,30.9633,29.2735,29.3528,151200.0],["2015-08-26",29.8526,30.4,29.1545,30.0034,113000.0],["2015-08-27",30.1224,30.5825,29.8844,30.5746,115400.0],["2015-08-28",30.3787,30.9143,30.2748,30.8584,118400.0],["2015-08-31",30.7464,30.9703,30.3707,30.7464,84400.0],["2015-09-01",30.3067,30.5626,30.1628,30.4107,133400.0],["2015-09-02",30.7145,30.9543,30.3787,30.6745,118900.0],["2015-09-03",30.7384,30.9623,30.6345,30.8264,82000.0],["2015-09-04",30.4427,30.7624,30.3787,30.4586,67600.0],["2015-09-08",30.8344,31.354,30.3147,31.2421,72300.0],["2015-09-09",31.4419,31.4419,30.4586,30.5306,79700.0],["2015-09-10",30.6745,31.2261,30.4826,31.0103,71500.0],["2015-09-11",30.8024,31.6178,30.6185,31.4819,101000.0],["2015-09-14",31.5779,31.9696,31.4979,31.8737,62700.0],["2015-09-15",32.0815,32.3293,31.4579,31.6258,59600.0],["2015-09-16",31.6978,32.1774,31.6418,31.8177,53000.0],["2015-09-17",31.7297,32.6171,31.7297,32.2254,66100.0],["2015-09-18",31.7537,32.4572,31.7537,31.9856,179300.0],["2015-09-21",32.1934,32.5212,31.9616,32.1694,37300.0],["2015-09-22",31.8417,32.2574,31.5938,31.7457,74500.0],["2015-09-23",31.8976,32.1215,31.5779,32.1055,122900.0],["2015-09-24",31.9056,33.0968,31.7537,32.9049,76600.0],["2015-09-25",33.1288,33.5525,32.793,32.9769,110900.0],["2015-09-28",32.8649,33.4086,32.769,33.2647,79200.0],["2015-09-29",33.3446,33.3686,32.7051,32.833,74800.0],["2015-09-30",32.9049,33.1687,32.5372,32.9289,152400.0],["2015-10-01",32.857,32.9849,31.7138,32.1375,104500.0],["2015-10-02",32.0815,32.3053,31.41,32.2014,87300.0],["2015-10-05",32.3053,32.9129,32.1534,32.849,76600.0],["2015-10-06",32.841,32.841,32.1295,32.2174,80100.0],["2015-10-07",32.2414,32.4093,32.1534,32.3533,54500.0],["2015-10-08",32.3933,33.1368,32.2254,33.0808,77200.0],["2015-10-09",33.1368,33.1448,32.5931,33.0328,71900.0],["2015-10-12",33.1368,33.6164,32.817,33.5125,52400.0],["2015-10-13",33.4166,33.6084,32.3133,33.4485,88400.0],["2015-10-14",33.4086,33.9282,33.2886,33.3286,60200.0],["2015-10-15",33.2887,33.9762,31.322,33.9442,64500.0],["2015-10-16",34.0801,34.184,33.6324,33.8882,49800.0],["2015-10-19",33.7683,33.8882,33.2647,33.6964,40200.0],["2015-10-20",33.5924,34.0881,33.5285,33.9442,49600.0],["2015-10-21",34.0321,34.0801,33.4485,33.4565,34300.0],["2015-10-22",33.5844,34.264,33.1527,34.0641,52500.0],["2015-10-23",34.152,34.152,33.3766,33.7124,39900.0],["2015-10-26",33.7603,34.3359,33.3126,33.8323,40000.0],["2015-10-27",33.5765,33.8962,33.3526,33.5125,79500.0],["2015-10-28",33.5445,33.9842,32.849,33.5844,145000.0],["2015-10-29",33.4006,33.4006,32.5292,32.9929,52700.0],["2015-10-30",33.1128,33.2487,32.5932,32.9929,56200.0],["2015-11-02",32.9689,33.3766,32.5132,33.1607,54500.0],["2015-11-03",32.9849,33.5924,32.753,33.1448,60600.0],["2015-11-04",33.0488,33.5924,33.0488,33.4086,48200.0],["2015-11-05",33.5605,33.6404,32.9769,33.4246,61400.0],["2015-11-06",32.8809,33.0968,32.0415,33.0888,98400.0],["2015-11-09",33.0888,33.5445,32.8969,33.2487,79000.0],["2015-11-10",33.2407,34.224,33.2407,34.168,63800.0],["2015-11-11",34.176,34.4558,33.7763,34.0881,67300.0],["2015-11-12",33.9682,34.4159,33.3686,33.4405,64100.0],["2015-11-13",33.0968,34.0641,33.0968,33.4485,50400.0],["2015-11-16",33.5285,34.4079,33.3126,34.3279,79300.0],["2015-11-17",34.2959,34.4478,33.4885,33.6244,73200.0],["2015-11-18",33.4725,34.1521,33.0968,34.0961,78800.0],["2015-11-19",34.0801,34.4159,33.4965,34.3919,42200.0],["2015-11-20",34.4558,34.9275,34.4239,34.7356,58200.0],["2015-11-23",34.5997,34.8955,34.3919,34.6397,64000.0],["2015-11-24",34.3519,34.8156,33.9282,34.6077,48200.0],["2015-11-25",34.5917,34.5917,34.0401,34.248,89400.0],["2015-11-27",34.0991,34.5982,34.0749,34.3325,27300.0],["2015-11-30",34.3164,35.1777,34.2601,34.9926,116100.0],["2015-12-01",35.065,35.4112,35.0087,35.379,71400.0],["2015-12-02",35.3307,35.3307,34.6464,34.6867,76400.0],["2015-12-03",34.6867,34.7672,34.0508,34.1232,47400.0],["2015-12-04",34.1393,34.8799,34.1393,34.7672,73900.0],["2015-12-07",34.4693,34.7994,34.4693,34.6867,53200.0],["2015-12-08",34.6062,35.1697,34.5096,34.9121,55400.0],["2015-12-09",34.8799,35.2985,34.0105,34.6304,48300.0],["2015-12-10",34.6303,34.6545,34.1715,34.3405,67400.0],["2015-12-11",33.9703,35.0972,33.8817,34.4372,106300.0],["2015-12-14",34.3808,35.0006,34.3808,34.9201,81800.0],["2015-12-15",35.1697,35.7654,34.3889,35.5561,86600.0],["2015-12-16",35.8217,36.5301,35.6849,36.4657,70800.0],["2015-12-17",36.4657,36.8199,36.2484,36.5704,67300.0],["2015-12-18",36.353,37.0292,35.7251,36.4496,325100.0],["2015-12-21",36.522,36.522,35.7815,35.9827,72800.0],["2015-12-22",36.0713,36.5945,35.4514,36.4577,74200.0],["2015-12-23",36.4577,36.8601,36.4013,36.7313,81800.0],["2015-12-24",36.7555,37.0131,36.506,36.836,39700.0],["2015-12-28",36.667,37.6329,36.4738,37.5846,293700.0],["2015-12-29",37.8342,38.0193,37.5202,37.8503,99800.0],["2015-12-30",37.8825,38.0193,37.48,37.6812,73100.0],["2015-12-31",37.6732,37.6732,36.7958,37.3512,134700.0],["2016-01-04",37.0372,37.0372,36.1196,36.4979,177600.0],["2016-01-05",36.514,36.836,36.0874,36.8199,99400.0],["2016-01-06",36.4496,37.0131,36.4496,37.005,90400.0],["2016-01-07",36.5301,36.8602,36.4496,36.6428,58400.0],["2016-01-08",36.6589,37.2063,36.5945,36.8038,87400.0],["2016-01-11",36.9648,37.6007,36.9085,37.5283,76700.0],["2016-01-12",37.6651,37.7778,36.8279,37.2546,142300.0],["2016-01-13",37.4397,37.5524,36.192,37.2224,110100.0],["2016-01-14",37.3109,38.1723,37.2868,37.8744,88400.0],["2016-01-15",37.0534,37.5846,36.6992,37.3914,108900.0],["2016-01-19",37.5846,38.4621,37.2707,38.2769,112000.0],["2016-01-20",38.1079,38.3494,36.8682,37.5524,147200.0],["2016-01-21",37.5685,37.8181,37.0453,37.488,100500.0],["2016-01-22",37.7456,38.4379,37.3512,38.3816,89200.0],["2016-01-25",38.2447,38.2769,37.6893,37.8503,64600.0],["2016-01-26",38.0274,38.5909,37.6651,37.8744,94800.0],["2016-01-27",37.649,38.2286,37.5524,37.7939,90200.0],["2016-01-28",38.0757,39.0175,37.8261,38.3735,196400.0],["2016-01-29",38.3252,39.3395,38.3252,39.0014,254200.0],["2016-02-01",38.9048,39.6534,38.8726,39.42,71500.0],["2016-02-02",39.2268,40.0237,39.1221,39.7983,97700.0],["2016-02-03",39.9915,40.386,39.7903,39.9915,76300.0],["2016-02-04",39.9996,40.2491,39.4763,39.5568,67500.0],["2016-02-05",39.4924,39.8788,39.1141,39.3475,115800.0],["2016-02-08",39.2268,41.1668,39.1543,41.0139,128700.0],["2016-02-09",40.8368,41.7625,40.4987,41.3439,111900.0],["2016-02-10",41.4727,41.7786,40.7482,41.0139,88200.0],["2016-02-11",40.6999,41.1588,40.3457,40.7804,59800.0],["2016-02-12",40.7402,41.2071,40.1847,40.8207,111100.0],["2016-02-16",41.2795,41.6498,39.9513,40.547,129800.0],["2016-02-17",40.8368,40.9414,40.2089,40.6436,96400.0],["2016-02-18",40.5872,41.6498,40.3216,41.3761,122600.0],["2016-02-19",41.4083,41.4083,39.9271,40.9173,84000.0],["2016-02-22",40.877,41.2392,40.5711,40.9897,105000.0],["2016-02-23",41.1507,42.1972,41.0219,41.8752,160600.0],["2016-02-24",41.7142,42.5997,41.7142,42.4306,111600.0],["2016-02-25",42.4226,43.0505,42.004,42.5916,98800.0],["2016-02-26",42.4257,42.7576,39.3334,39.8596,163900.0],["2016-02-29",39.6734,40.1672,39.2605,39.2929,177700.0],["2016-03-01",39.6005,39.8515,39.0582,39.4629,100200.0],["2016-03-02",39.5762,39.8839,38.5158,39.8515,127000.0],["2016-03-03",39.7139,39.8596,39.2282,39.8596,103700.0],["2016-03-04",39.5358,40.2886,39.3982,39.9972,103900.0],["2016-03-07",39.9,40.1915,39.5034,39.9972,130000.0],["2016-03-08",39.8758,40.8391,39.5924,40.5719,122600.0],["2016-03-09",40.6448,41.3086,40.5719,40.7014,146100.0],["2016-03-10",40.9362,41.1548,40.1267,40.6691,75500.0],["2016-03-11",40.8795,40.9362,40.5153,40.8633,137700.0],["2016-03-14",40.6934,40.9929,40.3696,40.5072,100300.0],["2016-03-15",40.4424,40.9767,39.9405,40.0862,111000.0],["2016-03-16",40.0619,40.7176,39.5034,40.6529,149200.0],["2016-03-17",40.6286,41.2519,40.24,41.2114,77500.0],["2016-03-18",41.4381,41.4381,40.4667,40.8633,336500.0],["2016-03-21",40.6772,41.1386,40.2886,40.8795,107200.0],["2016-03-22",40.6286,41.1224,40.4586,40.4991,79900.0],["2016-03-23",40.5315,41.0091,40.24,40.5962,122800.0],["2016-03-24",40.6043,41.1143,40.6043,40.9848,47700.0],["2016-03-28",41.2114,41.8024,40.8957,41.1143,98600.0],["2016-03-29",41.0172,42.539,41.0172,42.5228,104800.0],["2016-03-30",42.6523,42.6523,41.9886,42.3285,79300.0],["2016-03-31",42.2152,42.5876,41.8509,42.2962,329500.0],["2016-04-01",42.1504,42.6281,41.5676,41.77,198800.0],["2016-04-04",41.6647,41.6971,41.171,41.5352,162700.0],["2016-04-05",41.2843,41.4948,40.4262,40.4586,128400.0],["2016-04-06",40.4424,40.8229,39.9567,40.4019,93900.0],["2016-04-07",40.1186,40.7824,39.9972,40.2967,133500.0],["2016-04-08",40.5153,40.6448,40.0781,40.2805,62100.0],["2016-04-11",40.4262,40.6852,40.0134,40.2157,66800.0],["2016-04-12",40.1915,41.2195,40.0781,40.5153,98000.0],["2016-04-13",40.6448,40.6448,39.9082,40.6124,95400.0],["2016-04-14",40.6933,40.6933,40.1915,40.2157,65200.0],["2016-04-15",40.07,40.8633,40.0296,40.5072,93500.0],["2016-04-18",40.6205,40.9443,40.2481,40.9362,68400.0],["2016-04-19",40.8472,41.3086,40.6853,40.8148,65100.0],["2016-04-20",40.9443,40.9443,39.5115,39.5843,67700.0],["2016-04-21",39.6734,39.8839,38.7749,39.0825,105500.0],["2016-04-22",39.0906,39.5277,38.9772,39.212,103900.0],["2016-04-25",39.1877,39.4063,38.8882,39.3415,87500.0],["2016-04-26",39.4872,39.9081,39.1472,39.7139,99700.0],["2016-04-27",39.8596,40.2724,39.6086,40.0619,110200.0],["2016-04-28",39.9324,40.6286,39.7301,40.1834,115100.0],["2016-04-29",39.9729,40.6124,39.9324,40.3534,66200.0],["2016-05-02",40.4829,41.4057,40.1105,41.1467,70300.0],["2016-05-03",40.8715,41.4543,40.8148,41.2114,76800.0],["2016-05-04",41.1871,42.1585,40.9929,41.8509,79200.0],["2016-05-05",41.9805,42.3366,41.4057,41.4867,66100.0],["2016-05-06",41.4543,41.5919,40.839,41.5919,75700.0],["2016-05-09",41.511,42.11,41.3086,41.9724,82100.0],["2016-05-10",42.1585,42.3933,41.9157,42.1828,81000.0],["2016-05-11",42.2638,42.4014,41.6971,42.1586,70000.0],["2016-05-12",42.2395,42.6847,41.8995,42.4095,61100.0],["2016-05-13",42.3771,42.5147,41.7862,42.2881,51100.0],["2016-05-16",42.1262,42.4176,41.94,42.3447,109900.0],["2016-05-17",42.3852,42.3852,40.3129,40.7257,109300.0],["2016-05-18",40.5072,41.2843,40.0215,40.321,65000.0],["2016-05-19",40.1348,40.6691,40.0053,40.5072,64500.0],["2016-05-20",40.6934,40.7824,40.3453,40.7662,61800.0],["2016-05-23",40.8148,41.2438,40.3696,40.4262,53600.0],["2016-05-24",40.5962,41.3086,40.5315,41.1386,106800.0],["2016-05-25",41.171,41.171,40.6043,40.7014,110400.0],["2016-05-26",40.7986,41.3005,40.4262,41.1872,86800.0],["2016-05-27",41.3378,41.9892,41.0365,41.9892,86800.0],["2016-05-31",41.9973,42.2579,41.2564,41.2889,179200.0],["2016-06-01",41.2889,42.0706,40.7515,41.8996,152800.0],["2016-06-02",41.9566,41.9566,41.0365,41.7449,84000.0],["2016-06-03",42.038,42.7545,41.6553,42.5265,63900.0],["2016-06-06",42.4288,43.0476,42.2986,42.7545,85600.0],["2016-06-07",42.9255,43.3815,42.7952,43.1046,89700.0],["2016-06-08",43.0883,44.1143,43.0883,44.0165,71100.0],["2016-06-09",43.9677,44.5621,43.8049,44.4807,76800.0],["2016-06-10",44.5539,45.1076,44.2527,44.9773,93000.0],["2016-06-13",45.1239,45.3274,44.6598,44.7819,77300.0],["2016-06-14",44.7738,45.4821,44.5376,45.1402,103000.0],["2016-06-15",45.3356,45.3682,44.1061,44.5539,92200.0],["2016-06-16",44.5702,45.0018,44.4562,44.7738,104300.0],["2016-06-17",44.5784,44.8471,43.7886,44.5458,212700.0],["2016-06-20",44.6272,44.8226,43.927,44.6272,103700.0],["2016-06-21",44.5377,44.7249,44.2771,44.4969,126400.0],["2016-06-22",44.3504,44.6842,44.0247,44.098,96700.0],["2016-06-23",44.1713,44.5377,43.9188,44.4969,91800.0],["2016-06-24",43.9677,45.0017,43.4954,44.4074,665400.0],["2016-06-27",44.383,45.3682,44.2853,45.1483,97100.0],["2016-06-28",45.2867,45.417,44.7005,44.9203,102200.0],["2016-06-29",45.2297,45.5473,44.8063,44.9366,66700.0],["2016-06-30",44.9285,46.0358,44.6191,46.0195,99900.0],["2016-07-01",46.3208,46.5325,45.303,45.8567,69100.0],["2016-07-05",46.1335,46.6872,45.873,46.3859,100800.0],["2016-07-06",46.2475,46.7116,46.044,46.4755,71800.0],["2016-07-07",46.6872,46.6872,45.5554,45.6694,62000.0],["2016-07-08",45.6531,46.3941,44.9448,46.3289,91000.0],["2016-07-11",46.1335,46.3615,45.6694,46.1742,100200.0],["2016-07-12",46.044,46.2475,45.2786,45.5229,143900.0],["2016-07-13",45.8078,46.2638,45.5473,46.0521,75500.0],["2016-07-14",45.8974,46.3452,45.6287,45.7101,74200.0],["2016-07-15",45.9218,46.1579,45.5798,45.8404,57500.0],["2016-07-18",45.9788,46.2149,45.5961,45.7997,39500.0],["2016-07-19",45.9544,46.0033,45.3844,45.8078,68300.0],["2016-07-20",45.6775,45.873,45.4089,45.7753,50800.0],["2016-07-21",45.5717,45.816,45.3193,45.6857,73400.0],["2016-07-22",45.5473,46.3371,45.5473,46.1579,44700.0],["2016-07-25",45.9788,46.0602,45.6368,46.0358,30100.0],["2016-07-26",46.1579,46.1579,45.4984,45.8648,62800.0],["2016-07-27",45.5961,45.9055,44.8226,45.4822,104300.0],["2016-07-28",45.3356,45.6857,45.2542,45.5391,62900.0],["2016-07-29",45.4414,46.044,45.3763,45.7183,70400.0],["2016-08-01",45.6124,46.2394,45.4089,46.1254,44900.0],["2016-08-02",45.873,46.2312,45.6368,46.0602,64300.0],["2016-08-03",46.0358,46.0358,45.3356,45.5717,36300.0],["2016-08-04",45.5473,46.1417,45.0995,45.3275,40900.0],["2016-08-05",45.3844,46.3127,45.0343,45.8078,105300.0],["2016-08-08",45.7834,45.8811,44.6272,45.4659,71400.0],["2016-08-09",45.3111,45.9462,45.2704,45.6613,63000.0],["2016-08-10",45.7101,45.8404,45.2949,45.6938,48300.0],["2016-08-11",45.7264,46.1335,45.4496,46.1254,65200.0],["2016-08-12",46.2068,46.4185,46.1661,46.3778,50000.0],["2016-08-15",46.6302,46.6302,45.5554,45.6124,59500.0],["2016-08-16",45.5391,45.5391,44.9692,44.9855,70500.0],["2016-08-17",44.7982,45.6205,44.4725,45.4984,68100.0],["2016-08-18",45.5961,46.4592,45.4496,46.4592,64400.0],["2016-08-19",46.3452,46.3452,45.4821,46.044,75300.0],["2016-08-22",46.044,46.5081,46.044,46.1905,48300.0],["2016-08-23",46.0765,46.8012,46.0765,46.1905,102900.0],["2016-08-24",46.0684,46.1009,45.0588,46.0602,80800.0],["2016-08-25",45.8648,46.3208,45.5717,46.2638,70100.0],["2016-08-26",46.3126,46.6709,44.9122,44.961,56700.0],["2016-08-29",44.9936,45.5391,44.7412,45.1809,51200.0],["2016-08-30",45.2611,45.2939,44.385,44.8517,87300.0],["2016-08-31",44.7944,45.1137,44.6389,44.9827,81900.0],["2016-09-01",45.04,45.04,44.4833,44.7044,69100.0],["2016-09-02",44.4423,45.605,44.4423,45.5313,47800.0],["2016-09-06",45.5395,45.998,45.4003,45.5477,94800.0],["2016-09-07",45.4986,46.3664,45.2529,46.2191,133700.0],["2016-09-08",46.0717,46.3828,45.0319,46.0963,46900.0],["2016-09-09",45.7524,45.7524,44.033,44.123,74900.0],["2016-09-12",44.295,45.5231,44.295,45.5231,118900.0],["2016-09-13",45.2284,45.2939,44.6962,44.8354,101600.0],["2016-09-14",45.0646,45.4085,44.6962,45.1711,52700.0],["2016-09-15",45.081,45.4413,44.7699,45.4003,53100.0],["2016-09-16",45.6132,46.3255,44.95,46.0226,213700.0],["2016-09-19",46.4729,46.5056,46.1208,46.4893,71200.0],["2016-09-20",46.6694,47.0788,46.5711,46.6612,68000.0],["2016-09-21",46.7677,47.6601,46.5056,47.6273,58200.0],["2016-09-22",47.8566,48.3069,47.6437,48.2987,52800.0],["2016-09-23",48.0613,48.4625,47.1033,48.1513,57300.0],["2016-09-26",48.1022,48.4215,47.8811,48.2005,74100.0],["2016-09-27",47.9958,48.7081,46.8741,47.2835,118900.0],["2016-09-28",47.3326,47.5127,46.8086,47.218,75100.0],["2016-09-29",47.0296,47.1606,46.3337,46.5711,62200.0],["2016-09-30",46.5711,46.9559,46.0553,46.2682,150600.0],["2016-10-03",46.1781,46.1781,45.4085,45.5313,76500.0],["2016-10-04",45.5313,45.5313,44.295,44.516,80200.0],["2016-10-05",44.7453,44.7453,43.9429,44.0739,84100.0],["2016-10-06",43.7873,44.4505,43.7873,44.0657,78100.0],["2016-10-07",44.2622,44.8845,44.0657,44.2213,99100.0],["2016-10-10",44.3523,45.0319,44.3196,44.9254,65300.0],["2016-10-11",44.9336,45.0155,44.3523,44.7699,126700.0],["2016-10-12",44.6307,45.5068,44.6307,45.3676,50000.0],["2016-10-13",45.4003,46.0799,45.3757,45.6787,57700.0],["2016-10-14",45.736,46.0963,45.3676,45.5886,59100.0],["2016-10-17",45.7688,46.0635,45.5313,45.6459,63100.0],["2016-10-18",45.6951,46.1863,45.2857,45.6951,66600.0],["2016-10-19",45.7524,46.0553,45.4494,45.7687,43500.0],["2016-10-20",45.7769,45.9816,45.4003,45.5559,45800.0],["2016-10-21",45.2775,45.4986,45.0728,45.343,32400.0],["2016-10-24",45.4986,46.129,45.4331,45.8097,43600.0],["2016-10-25",45.7442,46.4565,45.7442,46.4074,51200.0],["2016-10-26",46.3419,46.6284,45.9571,46.4893,62200.0],["2016-10-27",46.6694,47.0051,46.2273,46.7676,72300.0],["2016-10-28",46.7431,47.4308,46.7185,47.2917,78900.0],["2016-10-31",47.1606,48.5116,46.5875,47.8566,127300.0],["2016-11-01",48.0204,48.0613,46.4238,46.4238,65600.0],["2016-11-02",46.5056,46.8331,45.8506,46.1372,64800.0],["2016-11-03",46.0553,46.8331,45.9734,46.3419,49200.0],["2016-11-04",46.915,47.57,46.301,46.5056,65500.0],["2016-11-07",46.915,47.5291,46.1781,47.4472,70700.0],["2016-11-08",47.2016,48.225,47.2016,47.611,67000.0],["2016-11-09",46.7103,48.0204,45.8916,47.9385,109700.0],["2016-11-10",47.7338,48.921,46.1781,48.0203,130700.0],["2016-11-11",48.1841,49.3304,47.8975,49.2485,228500.0],["2016-11-14",49.3713,50.5585,47.7829,50.1901,113100.0],["2016-11-15",50.3948,51.5001,49.4532,50.3538,79000.0],["2016-11-16",50.3538,50.9679,49.8626,50.886,61900.0],["2016-11-17",50.4766,51.582,50.4766,51.3363,83200.0],["2016-11-18",51.5001,51.8276,50.8451,51.6638,97300.0],["2016-11-21",51.4592,52.0323,51.4592,51.8276,66900.0],["2016-11-22",51.7048,51.9913,50.7632,51.0907,169500.0],["2016-11-23",50.6813,51.0498,47.5537,48.4707,541400.0],["2016-11-25",48.1432,49.535,48.1432,49.4941,100900.0],["2016-11-28",49.5351,51.2544,49.5351,50.1082,198200.0],["2016-11-29",50.0736,50.8142,49.333,50.3205,74700.0],["2016-11-30",49.8679,50.0736,48.4278,48.7158,96800.0],["2016-12-01",48.5924,49.2507,47.8929,48.6747,64900.0],["2016-12-02",48.8804,49.4976,48.5513,48.7981,37600.0],["2016-12-05",49.045,49.5387,48.5513,49.5387,62000.0],["2016-12-06",49.4564,50.1971,49.1684,49.7856,70700.0],["2016-12-07",49.7856,50.8554,49.7115,50.6085,86100.0],["2016-12-08",50.2793,52.2543,50.197,52.2378,115900.0],["2016-12-09",51.8017,53.0772,51.8017,52.9538,105100.0],["2016-12-12",52.0486,54.0647,49.8267,53.8178,108700.0],["2016-12-13",54.1059,55.011,53.6944,53.9001,107000.0],["2016-12-14",53.9413,54.5173,52.6246,52.6658,68900.0],["2016-12-15",52.9538,54.0647,52.7892,53.6944,108000.0],["2016-12-16",53.7767,54.5584,53.5298,53.6532,351900.0],["2016-12-19",53.6121,54.2293,53.4887,53.6532,76400.0],["2016-12-20",53.859,54.1881,53.3652,53.7355,93400.0],["2016-12-21",53.5298,54.3116,52.9538,52.9949,61000.0],["2016-12-22",52.9949,53.3652,52.5094,53.1184,56700.0],["2016-12-23",53.1184,53.4887,52.8715,53.4064,43100.0],["2016-12-27",53.4475,53.859,53.3652,53.7355,57800.0],["2016-12-28",53.571,53.8178,52.7481,53.2006,45400.0],["2016-12-29",53.4887,53.9413,53.1677,53.9001,40000.0],["2016-12-30",53.859,54.0235,53.1677,53.7355,69100.0],["2017-01-03",53.6944,53.6944,52.386,52.6658,108000.0],["2017-01-04",52.7481,54.1881,52.6658,53.9001,103300.0],["2017-01-05",53.9413,53.9413,53.0361,53.1184,46200.0],["2017-01-06",53.0361,53.6121,52.9126,53.1595,50800.0],["2017-01-09",53.3652,53.4475,52.0897,52.2543,76400.0],["2017-01-10",52.0486,52.7892,51.884,52.5835,90100.0],["2017-01-11",52.5012,52.7892,52.0897,52.4189,79600.0],["2017-01-12",52.3366,52.5423,51.02,51.3903,109300.0],["2017-01-13",51.02,51.884,50.6908,51.5548,71700.0],["2017-01-17",51.6783,51.7606,51.1434,51.308,69200.0],["2017-01-18",51.2668,51.6371,51.1434,51.4314,77900.0],["2017-01-19",51.1845,51.1845,49.8268,49.8679,53400.0],["2017-01-20",49.909,50.1971,49.7856,50.0325,91000.0],["2017-01-23",49.7856,50.4028,49.621,49.909,61800.0],["2017-01-24",50.1971,53.8178,49.7033,53.6121,279300.0],["2017-01-25",53.6944,54.1881,52.6246,52.8304,729400.0],["2017-01-26",52.8715,53.0361,51.9252,52.5012,87900.0],["2017-01-27",52.5012,52.7069,52.1309,52.5423,62600.0],["2017-01-30",52.3777,52.8303,51.3903,51.5548,60600.0],["2017-01-31",51.4314,52.5835,51.308,52.3778,82900.0],["2017-02-01",52.5835,52.5835,51.1269,51.3903,67100.0],["2017-02-02",51.5137,51.6536,51.02,51.3903,62300.0],["2017-02-03",51.8017,51.884,51.3903,51.596,55400.0],["2017-02-06",51.596,51.7194,51.2257,51.4726,46900.0],["2017-02-07",51.596,51.8017,51.0611,51.5137,67700.0],["2017-02-08",51.5137,52.0075,51.02,51.3491,67700.0],["2017-02-09",51.1845,51.6371,51.1845,51.4726,51100.0],["2017-02-10",51.596,52.3366,51.2257,52.2543,56700.0],["2017-02-13",52.4189,52.5423,51.8017,52.172,66300.0],["2017-02-14",51.884,52.0075,51.2257,51.9663,80000.0],["2017-02-15",51.5549,51.7606,51.1434,51.7194,40900.0],["2017-02-16",51.596,52.2955,51.596,52.172,38000.0],["2017-02-17",52.46,52.5835,52.0074,52.2132,79100.0],["2017-02-21",52.2132,52.9538,51.8429,52.7481,64700.0],["2017-02-22",52.2543,52.2955,50.9377,51.3903,222200.0],["2017-02-23",51.5137,52.7481,50.8142,52.4189,922900.0],["2017-02-24",52.3778,53.6368,52.3778,53.4475,108400.0],["2017-02-27",53.2061,53.6195,52.5529,53.4955,133400.0],["2017-02-28",53.2061,53.5368,52.5033,52.8754,99500.0],["2017-03-01",53.1234,53.8262,52.71,53.5368,126000.0],["2017-03-02",53.5368,54.0329,53.0821,53.7022,50400.0],["2017-03-03",53.7849,53.7849,52.5033,53.0821,82100.0],["2017-03-06",52.71,53.2061,52.586,52.8754,48800.0],["2017-03-07",52.586,53.0821,52.4206,52.6273,52100.0],["2017-03-08",52.586,52.586,51.139,51.139,54400.0],["2017-03-09",50.9737,51.4284,50.4776,50.6429,61200.0],["2017-03-10",50.767,51.2217,50.2709,50.9737,88100.0],["2017-03-13",50.7256,51.5111,50.7256,51.4284,57700.0],["2017-03-14",51.0563,51.1804,49.8988,50.3949,65300.0],["2017-03-15",50.767,51.9906,50.4362,51.8005,90300.0],["2017-03-16",51.7178,52.2552,50.767,51.4698,97600.0],["2017-03-17",51.139,52.2552,51.139,51.7591,235600.0],["2017-03-20",51.8005,51.8418,51.2465,51.3871,59100.0],["2017-03-21",51.5938,51.9659,51.0564,51.4284,80900.0],["2017-03-22",51.5524,51.9245,51.139,51.5524,59600.0],["2017-03-23",51.5111,52.7513,51.3871,51.9245,58000.0],["2017-03-24",51.9659,52.462,51.9245,52.0072,48000.0],["2017-03-27",51.5525,52.5033,51.4284,52.3379,72700.0],["2017-03-28",52.4619,55.5625,52.4454,55.3145,321600.0],["2017-03-29",55.0665,55.2732,54.1983,54.281,789300.0],["2017-03-30",54.2809,54.3223,53.2061,54.0742,99000.0],["2017-03-31",54.281,54.7771,53.6608,53.7435,127900.0],["2017-04-03",53.8675,53.9502,53.2061,53.2474,146500.0],["2017-04-04",53.1648,53.975,53.1234,53.8676,81200.0],["2017-04-05",54.0743,54.4463,52.9994,53.4955,123500.0],["2017-04-06",53.3715,53.6608,52.9994,53.5368,79000.0],["2017-04-07",53.4541,53.9916,53.3715,53.4955,77000.0],["2017-04-10",53.5782,53.5782,52.9167,53.4955,47800.0],["2017-04-11",53.2888,54.2396,53.2888,53.8676,69000.0],["2017-04-12",53.7849,54.4463,53.2888,54.405,50600.0],["2017-04-13",54.2396,54.281,53.2888,53.3301,122600.0],["2017-04-17",53.3715,53.7849,53.3715,53.7022,72800.0],["2017-04-18",53.5782,54.0329,53.3963,53.8262,53000.0],["2017-04-19",53.9916,53.9916,53.2061,53.4128,64000.0],["2017-04-20",53.6195,53.6195,52.7927,53.3301,95500.0],["2017-04-21",53.2061,53.9089,53.0407,53.7435,102200.0],["2017-04-24",54.1983,54.653,53.8262,54.0742,104100.0],["2017-04-25",54.0743,54.0743,52.3379,52.834,374700.0],["2017-04-26",52.8754,54.0329,52.5446,53.7022,464700.0],["2017-04-27",53.8676,54.4463,53.3715,53.5368,62200.0],["2017-04-28",53.5368,54.1156,52.9994,53.1647,83600.0],["2017-05-01",53.3301,53.3301,52.7513,52.9994,83000.0],["2017-05-02",53.0407,53.4541,52.7927,52.958,73600.0],["2017-05-03",52.6687,53.2061,52.4206,52.9167,74600.0],["2017-05-04",52.958,53.4955,52.7513,53.4128,53600.0],["2017-05-05",53.4541,53.7435,53.1647,53.6608,63700.0],["2017-05-08",53.6195,53.8262,52.9994,53.5368,43700.0],["2017-05-09",53.4541,53.4541,52.6273,52.9167,74900.0],["2017-05-10",52.9581,53.3301,52.7514,53.0821,65000.0],["2017-05-11",52.958,53.2474,52.5446,53.1234,44800.0],["2017-05-12",53.0821,53.4955,52.9167,53.2474,53800.0],["2017-05-15",53.4128,53.9502,53.3301,53.6608,42100.0],["2017-05-16",53.5782,53.5782,52.958,53.0407,47200.0],["2017-05-17",52.6687,53.2061,52.5446,52.7927,72500.0],["2017-05-18",52.9581,52.9994,52.2553,52.3379,103000.0],["2017-05-19",52.3379,52.71,51.7591,52.4206,93600.0],["2017-05-22",52.5446,53.2474,52.0072,52.586,109100.0],["2017-05-23",52.6273,53.1234,52.6273,52.9994,69600.0],["2017-05-24",53.1647,53.5368,53.0407,53.1234,36900.0],["2017-05-25",53.4128,54.0164,53.2805,53.7022,53300.0],["2017-05-26",53.7022,53.8924,53.3301,53.4128,44700.0],["2017-05-30",53.2948,53.9179,53.2533,53.8348,43500.0],["2017-05-31",53.9595,54.2752,53.6604,54.0841,61800.0],["2017-06-01",54.001,54.9149,53.8515,54.8318,72500.0],["2017-06-02",54.8733,56.5349,54.8733,55.8287,93400.0],["2017-06-05",55.538,56.2441,55.1641,55.2056,57800.0],["2017-06-06",54.8733,55.3303,54.5825,54.9149,53000.0],["2017-06-07",54.9564,55.4133,54.8816,55.3718,51600.0],["2017-06-08",55.3718,55.621,54.9398,55.4964,65200.0],["2017-06-09",55.5379,56.5349,55.3302,56.4103,79400.0],["2017-06-12",56.6595,56.9918,55.621,56.161,67900.0],["2017-06-13",55.9118,56.2856,55.7456,56.0779,63900.0],["2017-06-14",56.3272,56.8257,56.1195,56.4518,57100.0],["2017-06-15",56.3272,56.9918,56.2857,56.9087,55700.0],["2017-06-16",56.3687,56.8672,56.2026,56.4933,268500.0],["2017-06-19",56.5764,56.6595,55.9118,56.0779,50600.0],["2017-06-20",55.9533,56.1195,55.5795,55.8287,50100.0],["2017-06-21",55.9118,56.0364,55.3718,55.4133,48100.0],["2017-06-22",55.4133,55.7041,55.2472,55.3718,37200.0],["2017-06-23",55.4133,55.5213,54.9564,55.081,129100.0],["2017-06-26",55.1226,55.5795,54.9564,55.2472,54200.0],["2017-06-27",55.2472,55.2887,53.9179,54.001,77400.0],["2017-06-28",54.1671,54.7071,53.9179,54.0425,51100.0],["2017-06-29",53.9595,53.9595,53.0041,53.2948,47200.0],["2017-06-30",53.3779,53.9179,53.2533,53.461,63700.0],["2017-07-03",53.5856,53.6271,52.7963,52.8379,27700.0],["2017-07-05",52.8794,52.8794,52.0071,52.4641,75900.0],["2017-07-06",52.0902,52.5471,51.924,52.0902,55900.0],["2017-07-07",52.1733,52.7548,52.1733,52.6302,36900.0],["2017-07-10",52.7963,52.7963,51.8825,51.924,35200.0],["2017-07-11",52.0071,52.5887,51.3425,52.0486,59800.0],["2017-07-12",52.4225,52.921,52.4225,52.7964,45400.0],["2017-07-13",52.6717,52.7548,51.7994,52.0902,37300.0],["2017-07-14",52.0902,52.5471,52.0902,52.2148,42200.0],["2017-07-17",52.2563,52.381,51.8409,52.2979,59000.0],["2017-07-18",52.2564,52.7133,52.1733,52.5471,46500.0],["2017-07-19",52.5056,52.7964,52.464,52.7964,21400.0],["2017-07-20",52.7133,53.7518,52.6717,53.7518,35100.0],["2017-07-21",54.1256,54.3333,53.5856,53.8764,77700.0],["2017-07-24",54.001,54.001,52.7133,53.1287,39700.0],["2017-07-25",53.461,56.8257,53.461,56.4103,290100.0],["2017-07-26",56.4518,57.0749,55.6626,56.161,453400.0],["2017-07-27",56.2026,56.2026,55.2056,55.4964,71000.0],["2017-07-28",55.5379,55.5379,54.9564,55.2472,43600.0],["2017-07-31",55.2472,55.5795,55.0395,55.2887,62100.0],["2017-08-01",55.4964,55.8287,55.081,55.3302,59700.0],["2017-08-02",55.3718,55.8287,54.7487,55.3302,43700.0],["2017-08-03",55.4549,55.5795,54.9979,55.3718,43900.0],["2017-08-04",55.081,55.2887,54.2918,54.4164,51700.0],["2017-08-07",54.1671,54.8982,54.1671,54.7902,42800.0],["2017-08-08",54.7487,55.5795,54.4164,55.3718,53800.0],["2017-08-09",55.2472,55.2472,54.2502,54.3333,34000.0],["2017-08-10",53.9179,54.7072,53.8764,54.4995,50900.0],["2017-08-11",54.2918,54.2918,53.0456,53.5441,57000.0],["2017-08-14",53.9179,53.9179,53.2118,53.8348,52800.0],["2017-08-15",53.6687,53.8764,53.0456,53.0456,58500.0],["2017-08-16",53.2533,53.6687,53.0456,53.3364,49600.0],["2017-08-17",53.1287,53.2948,52.4225,52.5056,51700.0],["2017-08-18",52.2148,52.8794,51.517,52.8794,74800.0],["2017-08-21",52.8379,53.7933,52.7964,53.0871,53200.0],["2017-08-22",53.2118,54.1256,53.0871,54.1256,65900.0],["2017-08-23",53.8764,53.9595,53.4444,53.7518,52600.0],["2017-08-24",53.7933,53.7933,53.1702,53.2533,47700.0],["2017-08-25",53.3779,53.5025,53.0871,53.1287,33500.0],["2017-08-28",53.1287,53.461,53.0041,53.1702,48400.0],["2017-08-29",53.1702,53.5441,53.0871,53.3364,43300.0],["2017-08-30",53.3138,53.4391,52.8963,53.1886,41600.0],["2017-08-31",53.1468,53.6896,52.9381,53.1051,54600.0],["2017-09-01",53.1468,53.3138,52.7711,53.3138,38900.0],["2017-09-05",53.1468,53.8148,53.1051,53.2721,47200.0],["2017-09-06",53.4808,53.6061,53.1051,53.1886,32900.0],["2017-09-07",53.4391,53.8148,53.2721,53.5226,43500.0],["2017-09-08",53.3138,54.1488,53.2303,53.8148,39500.0],["2017-09-11",53.8148,54.5246,53.8148,54.3993,47800.0],["2017-09-12",54.4411,54.4411,53.5226,53.8148,45300.0],["2017-09-13",53.9818,54.2323,53.5226,53.8983,69800.0],["2017-09-14",53.8983,54.7333,53.6478,54.7333,61900.0],["2017-09-15",54.9421,55.276,54.5663,55.276,190600.0],["2017-09-18",55.3595,55.3846,54.8585,55.3178,77300.0],["2017-09-19",55.3178,55.3178,54.2741,54.5663,79800.0],["2017-09-20",54.5663,55.0255,54.5663,54.7333,76500.0],["2017-09-21",54.6915,55.109,54.4327,54.8585,51300.0],["2017-09-22",54.8585,55.276,53.9818,54.1071,69700.0],["2017-09-25",54.0236,54.5246,53.8566,54.0653,68400.0],["2017-09-26",54.2741,54.6498,53.8983,54.4828,71900.0],["2017-09-27",54.3575,55.3595,54.1071,55.1508,128000.0],["2017-09-28",55.0255,55.5265,54.441,55.0673,55700.0],["2017-09-29",55.1508,55.1508,53.9401,53.9401,71700.0],["2017-10-02",54.1488,54.6915,53.9818,54.6498,104100.0],["2017-10-03",54.8585,54.942,53.8148,54.1906,96900.0],["2017-10-04",54.1906,54.8168,54.0653,54.5663,49500.0],["2017-10-05",54.8168,55.0673,54.4828,54.8585,39100.0],["2017-10-06",54.775,54.8168,54.2323,54.5245,70000.0],["2017-10-09",54.5245,54.9003,54.3993,54.608,38600.0],["2017-10-10",54.8585,55.276,54.6916,55.2343,59500.0],["2017-10-11",55.0673,56.1945,55.0673,55.6935,43400.0],["2017-10-12",55.6935,56.4868,55.3595,56.1528,36700.0],["2017-10-13",56.1528,56.6538,55.7353,55.9023,62000.0],["2017-10-16",56.0693,56.1528,55.3595,55.9858,39000.0],["2017-10-17",55.8188,56.5285,55.7353,55.944,70200.0],["2017-10-18",55.9858,56.6537,55.6935,56.445,59800.0],["2017-10-19",56.4033,56.6955,55.6434,56.5285,37600.0],["2017-10-20",56.8208,56.8625,56.1528,56.4033,53300.0],["2017-10-23",56.3198,56.4701,55.9858,56.1945,63100.0],["2017-10-24",55.944,56.0275,54.1071,54.7333,239200.0],["2017-10-25",54.5663,54.8585,53.2721,54.608,606400.0],["2017-10-26",54.9421,55.6935,54.6916,55.4013,75200.0],["2017-10-27",55.4431,56.4033,55.3429,56.278,80600.0],["2017-10-30",56.3198,56.3198,54.9003,55.3595,58700.0],["2017-10-31",55.443,55.777,54.9838,55.1508,109800.0],["2017-11-01",55.5683,55.5683,54.1905,54.6498,49100.0],["2017-11-02",54.9003,55.61,54.8168,55.0673,71900.0],["2017-11-03",55.109,55.4681,54.6498,54.7333,62700.0],["2017-11-06",54.608,55.3178,54.5663,54.7333,39500.0],["2017-11-07",54.6498,54.9838,53.8983,54.0236,58300.0],["2017-11-08",53.7731,54.249,53.1886,53.9818,61600.0],["2017-11-09",53.8148,54.3158,53.4808,53.9401,45700.0],["2017-11-10",53.6478,53.8983,53.3556,53.5226,49700.0],["2017-11-13",53.3973,53.8148,53.1301,53.6061,28800.0],["2017-11-14",53.3556,54.6081,53.3556,54.5663,50200.0],["2017-11-15",54.3576,54.5663,53.5643,53.6061,66900.0],["2017-11-16",53.6478,54.5663,53.5226,54.1906,78000.0],["2017-11-17",53.8983,54.5663,53.6896,54.5245,90600.0],["2017-11-20",54.5663,55.9023,54.1488,55.8605,146100.0],["2017-11-21",55.8188,56.5285,54.8168,54.942,126700.0],["2017-11-22",54.9838,55.2343,54.1488,54.1906,57500.0],["2017-11-24",54.3158,54.6916,54.1488,54.3993,28700.0],["2017-11-27",54.3576,54.608,54.0653,54.1906,136300.0],["2017-11-28",54.3158,55.5933,54.3158,55.3595,107800.0],["2017-11-29",55.3595,56.5285,55.3595,55.8188,70100.0],["2017-11-30",56.0478,56.0478,55.3346,55.3766,57100.0],["2017-12-01",55.3346,55.5444,54.2019,55.041,67700.0],["2017-12-04",55.4185,55.8381,54.6298,54.9151,50200.0],["2017-12-05",54.9151,55.2927,53.7405,53.8663,81200.0],["2017-12-06",53.9502,54.4117,53.8663,54.16,42900.0],["2017-12-07",54.1181,54.2859,53.6146,53.8663,103000.0],["2017-12-08",53.9083,54.0341,52.9853,53.279,68600.0],["2017-12-11",53.1951,53.4216,52.6078,52.7588,37000.0],["2017-12-12",52.7756,53.0944,51.9869,52.0204,87400.0],["2017-12-13",52.3141,53.3629,52.1295,53.1531,84600.0],["2017-12-14",53.1112,53.5307,52.3141,52.398,65600.0],["2017-12-15",52.44,54.0761,52.44,53.6985,216900.0],["2017-12-18",53.8663,54.2019,53.0357,53.1531,83100.0],["2017-12-19",53.1951,53.6146,51.7687,52.1044,93700.0],["2017-12-20",52.1463,52.5239,52.0204,52.0204,92700.0],["2017-12-21",52.0204,52.1463,51.517,51.7687,62200.0],["2017-12-22",51.6848,52.4819,51.6848,52.3561,60100.0],["2017-12-26",52.2302,52.7756,51.8526,51.9365,128800.0],["2017-12-27",52.3561,53.9334,52.3561,53.4468,221100.0],["2017-12-28",53.4888,54.5376,53.321,53.6146,593900.0],["2017-12-29",53.9502,54.0341,52.8595,52.9434,118200.0],["2018-01-02",53.1531,53.1531,52.0037,52.3561,129600.0],["2018-01-03",52.3561,52.6497,51.4331,51.6429,142100.0],["2018-01-04",51.6848,52.1883,51.4751,51.6429,81700.0],["2018-01-05",51.7268,51.7687,51.1395,51.559,74400.0],["2018-01-08",51.3073,51.517,50.7619,51.4751,118100.0],["2018-01-09",51.3492,51.4751,50.1326,50.2585,69700.0],["2018-01-10",50.0487,50.0487,49.2181,49.6711,71500.0],["2018-01-11",49.7131,50.2165,49.1677,50.0907,87300.0],["2018-01-12",50.0067,50.4263,49.0838,49.5033,107400.0],["2018-01-16",49.4194,50.1746,49.3187,49.5453,87000.0],["2018-01-17",49.4194,50.2165,49.4194,50.0907,92700.0],["2018-01-18",50.0487,50.0907,48.916,49.5872,65100.0],["2018-01-19",49.4614,50.3843,49.1677,49.9648,74100.0],["2018-01-22",49.9228,50.3424,49.6711,49.797,65400.0],["2018-01-23",49.6292,50.5521,49.6292,49.9228,61800.0],["2018-01-24",50.0487,50.4682,49.797,49.797,90500.0],["2018-01-25",49.9228,50.7619,49.7131,50.636,59900.0],["2018-01-26",50.5941,50.636,49.5033,50.1745,84300.0],["2018-01-29",49.797,50.2165,49.5453,49.7131,56800.0],["2018-01-30",49.5453,50.3424,49.5033,49.8389,80100.0],["2018-01-31",49.9228,50.3004,49.6711,50.1745,80700.0],["2018-02-01",50.1326,50.3424,49.2097,49.4614,82700.0],["2018-02-02",49.1258,49.6292,48.8321,48.9579,102300.0],["2018-02-05",48.916,49.0838,47.3218,47.3638,106600.0],["2018-02-06",46.8603,47.2379,45.9794,46.8603,133800.0],["2018-02-07",46.6086,47.196,46.3989,46.6758,82300.0],["2018-02-08",46.5247,47.0701,45.8116,46.0045,79600.0],["2018-02-09",46.315,47.6994,46.1136,47.2799,99600.0],["2018-02-12",47.2799,48.8908,46.1472,46.9443,69200.0],["2018-02-13",46.6086,46.9862,46.1891,46.7764,64800.0],["2018-02-14",46.3989,46.6506,45.7696,45.8116,61600.0],["2018-02-15",45.7696,46.6086,45.7696,46.273,56800.0],["2018-02-16",46.0213,46.8184,45.9794,46.5667,72400.0],["2018-02-20",46.4828,46.4828,45.5598,45.9374,68100.0],["2018-02-21",45.8535,46.5247,45.6437,45.7696,60400.0],["2018-02-22",45.6857,46.4408,45.6857,45.9374,102500.0],["2018-02-23",46.0213,46.8184,44.553,46.6925,63700.0],["2018-02-26",46.7345,48.0518,45.8535,46.3989,94100.0],["2018-02-27",46.3989,47.154,45.6018,45.6437,130900.0],["2018-02-28",45.8742,46.1696,44.2283,44.3127,79100.0],["2018-03-01",44.3549,45.1567,44.0595,44.5237,53000.0],["2018-03-02",44.3549,45.2243,43.9751,44.3549,66200.0],["2018-03-05",44.3971,46.5494,43.0888,45.9586,247000.0],["2018-03-06",46.1696,46.2962,45.4521,45.4944,125200.0],["2018-03-07",45.3255,46.0008,45.1567,45.7476,56500.0],["2018-03-08",45.9164,45.9586,45.1145,45.621,56900.0],["2018-03-09",45.6632,45.9164,45.1567,45.7054,100200.0],["2018-03-12",45.7898,46.465,45.6632,46.3384,45900.0],["2018-03-13",46.6338,47.2247,46.2962,46.5072,63600.0],["2018-03-14",46.465,47.0558,46.2962,46.5494,59900.0],["2018-03-15",46.8026,48.1109,46.1527,47.5623,261200.0],["2018-03-16",47.6467,48.2375,46.8448,47.3513,316000.0],["2018-03-19",47.3091,47.8155,46.8026,47.098,164400.0],["2018-03-20",47.0558,48.3219,46.8448,47.098,98700.0],["2018-03-21",46.887,47.8155,46.887,47.2247,96500.0],["2018-03-22",47.0558,48.6173,47.0558,47.4779,121100.0],["2018-03-23",47.4357,48.2375,46.043,46.0852,131800.0],["2018-03-26",46.254,47.2669,46.0852,46.9292,215500.0],["2018-03-27",46.9292,48.1531,46.8448,47.5201,81300.0],["2018-03-28",47.4779,47.9843,47.0136,47.6467,80200.0],["2018-03-29",47.8155,48.1109,47.3513,47.3513,109200.0],["2018-04-02",47.3935,47.5623,46.1696,46.5916,138900.0],["2018-04-03",46.6338,47.3935,46.4819,47.3091,87400.0],["2018-04-04",46.9292,47.7733,46.9292,47.6045,83200.0],["2018-04-05",47.6045,47.9843,46.9714,47.9421,66600.0],["2018-04-06",47.6467,48.1109,46.8617,47.5201,117300.0],["2018-04-09",47.5623,48.1109,47.3091,47.8577,78200.0],["2018-04-10",47.9843,48.1531,47.6298,47.9843,135400.0],["2018-04-11",47.9421,48.0687,47.3513,47.9421,70000.0],["2018-04-12",47.9421,48.1109,47.0558,47.2669,54700.0],["2018-04-13",47.3513,47.7733,47.3091,47.3513,61500.0],["2018-04-16",47.3935,48.4485,47.2331,48.4485,146300.0],["2018-04-17",48.5751,49.166,47.9168,48.9972,43700.0],["2018-04-18",48.955,49.4614,48.7439,48.7861,45300.0],["2018-04-19",48.6595,48.7861,48.2375,48.6173,41100.0],["2018-04-20",48.4063,48.8283,48.2375,48.4907,49300.0],["2018-04-23",48.4485,48.7862,48.2628,48.5751,39600.0],["2018-04-24",48.6595,49.1238,48.2797,48.955,54700.0],["2018-04-25",48.8705,49.3348,48.4063,48.6595,65900.0],["2018-04-26",48.8283,49.2926,48.5751,49.166,39500.0],["2018-04-27",49.1238,49.4614,49.0394,49.2504,42900.0],["2018-04-30",49.2082,49.6724,48.9972,48.9972,46700.0],["2018-05-01",49.1238,49.6302,48.8706,49.588,46600.0],["2018-05-02",49.6302,49.8412,48.9128,49.6302,82600.0],["2018-05-03",49.6724,50.01,48.9972,49.6724,34300.0],["2018-05-04",49.9256,50.6009,49.7399,50.1788,35800.0],["2018-05-07",50.2632,50.4742,49.8834,50.0944,46500.0],["2018-05-08",50.1366,50.1366,49.0394,49.2504,86400.0],["2018-05-09",49.3348,49.5036,48.7861,49.2082,40400.0],["2018-05-10",49.1238,49.5036,49.0394,49.4614,36600.0],["2018-05-11",49.377,49.588,48.955,49.0394,60600.0],["2018-05-14",49.1238,49.1238,48.1531,48.2797,49900.0],["2018-05-15",48.1531,48.6173,47.6889,47.9843,54400.0],["2018-05-16",48.0687,48.1953,47.3513,47.7733,45900.0],["2018-05-17",48.0265,48.2375,47.6889,48.2375,52800.0],["2018-05-18",48.4485,48.5751,48.1531,48.2797,72100.0],["2018-05-21",48.2375,48.9128,48.1278,48.5751,37200.0],["2018-05-22",48.5329,49.1238,48.3219,48.8706,39000.0],["2018-05-23",48.9549,49.3348,48.7861,49.2504,37900.0],["2018-05-24",49.2504,49.8834,49.2082,49.799,26300.0],["2018-05-25",49.7568,50.0522,49.4192,49.7146,47800.0],["2018-05-29",49.4192,50.5165,49.2082,50.432,59400.0],["2018-05-30",50.4743,51.2339,50.0944,51.0229,59500.0],["2018-05-31",51.0424,51.3818,50.4908,50.6181,46300.0],["2018-06-01",50.703,50.7454,49.2604,49.7695,66500.0],["2018-06-04",49.812,49.8968,49.1331,49.2179,93300.0],["2018-06-05",49.0482,49.3877,48.5815,48.5815,62400.0],["2018-06-06",48.4967,48.7088,47.6056,47.9451,63000.0],["2018-06-07",47.9026,48.4118,47.6481,47.9451,56000.0],["2018-06-08",47.9026,48.4967,47.6056,47.7754,46900.0],["2018-06-11",47.7329,47.7329,46.9268,47.4359,42200.0],["2018-06-12",47.3511,48.0724,47.3086,47.9026,51100.0],["2018-06-13",48.1148,48.8191,48.1148,48.5391,75300.0],["2018-06-14",48.4966,49.4725,48.4542,49.4725,63700.0],["2018-06-15",49.3452,50.6181,49.1331,50.109,227200.0],["2018-06-18",50.1514,50.7878,49.6337,50.7454,80900.0],["2018-06-19",50.7878,51.5091,50.7878,51.5091,97700.0],["2018-06-20",51.5516,51.9334,50.8557,51.6364,54200.0],["2018-06-21",51.6788,51.891,50.9575,51.6788,49200.0],["2018-06-22",51.7213,52.2728,51.5515,51.9758,374300.0],["2018-06-25",52.1031,52.485,51.891,52.0183,55800.0],["2018-06-26",51.891,53.2911,51.891,52.9941,141500.0],["2018-06-27",53.0366,53.2487,52.8244,53.1639,116500.0],["2018-06-28",53.1214,53.8852,53.1214,53.4609,79000.0],["2018-06-29",53.3336,53.97,53.3336,53.5033,90100.0],["2018-07-02",53.673,54.3943,53.5882,54.3519,65700.0],["2018-07-03",54.1397,55.3278,53.9955,55.0308,46900.0],["2018-07-05",55.0732,56.049,54.8186,56.0066,127400.0],["2018-07-06",56.0066,56.2188,55.5399,56.049,66400.0],["2018-07-09",56.0066,56.0066,53.7154,53.97,60700.0],["2018-07-10",53.97,54.3095,53.2827,54.3095,57400.0],["2018-07-11",54.3095,54.9035,54.3095,54.5216,44700.0],["2018-07-12",54.5216,54.6913,54.0973,54.4792,36700.0],["2018-07-13",54.4367,54.6065,53.9276,54.0973,27900.0],["2018-07-16",53.8003,54.0973,53.673,53.9276,52100.0],["2018-07-17",54.0549,54.267,53.5882,53.7579,39700.0],["2018-07-18",53.673,53.7154,52.8669,53.2063,50300.0],["2018-07-19",53.1639,54.564,52.7056,54.267,52000.0],["2018-07-20",54.0973,54.1822,53.4948,54.0125,43300.0],["2018-07-23",53.97,53.97,53.376,53.5882,35300.0],["2018-07-24",53.5033,53.5457,52.5274,53.4184,44400.0],["2018-07-25",53.2487,53.673,52.6123,52.9517,93000.0],["2018-07-26",53.1214,54.0973,53.0366,54.0973,61600.0],["2018-07-27",53.9276,54.1397,52.9941,53.4184,69700.0],["2018-07-30",53.376,53.8852,53.2487,53.5033,52500.0],["2018-07-31",53.5033,54.4367,53.2911,54.3095,67600.0],["2018-08-01",53.9276,54.2246,53.4863,54.1397,81900.0],["2018-08-02",54.0125,54.564,53.6221,54.5216,72600.0],["2018-08-03",54.5216,55.1156,54.0973,54.861,61100.0],["2018-08-06",54.7762,55.455,54.7762,55.4126,43500.0],["2018-08-07",55.3702,55.7096,54.9713,55.2005,53800.0],["2018-08-08",54.9883,55.2005,54.4961,54.6489,38400.0],["2018-08-09",54.7762,55.3702,54.6319,55.2853,30200.0],["2018-08-10",55.158,55.5908,54.9883,55.0308,61100.0],["2018-08-13",55.0732,55.5823,54.9883,55.5399,31300.0],["2018-08-14",55.4126,55.9642,55.1156,55.6248,40000.0],["2018-08-15",55.752,56.4309,55.6502,55.9218,53000.0],["2018-08-16",55.7945,56.6006,55.7945,56.5582,60100.0],["2018-08-17",56.4309,57.1098,56.3036,56.7279,54300.0],["2018-08-20",57.0249,57.1946,56.5582,56.6006,44100.0],["2018-08-21",56.5158,56.8128,56.3036,56.7279,31600.0],["2018-08-22",56.6431,56.7704,55.6672,55.9642,32200.0],["2018-08-23",56.0151,56.7279,55.5823,55.8369,27700.0],["2018-08-24",55.7945,56.0915,55.5399,55.8793,26600.0],["2018-08-27",55.9218,55.9218,55.0986,55.2005,42400.0],["2018-08-28",55.1156,55.4126,54.6489,54.6489,28300.0],["2018-08-29",54.6913,55.3702,54.4792,55.3702,43900.0],["2018-08-30",55.2746,56.1277,55.232,55.9997,53600.0],["2018-08-31",55.9571,56.2556,55.4453,55.8291,40900.0],["2018-09-04",55.4453,56.213,55.1894,55.4453,74500.0],["2018-09-05",55.3173,56.1277,55.2746,55.9997,81900.0],["2018-09-06",55.9571,57.1086,55.5732,56.9807,39800.0],["2018-09-07",56.9807,56.9807,56.3409,56.5968,35200.0],["2018-09-10",56.6395,56.8527,56.3836,56.5968,24800.0],["2018-09-11",56.4689,57.3645,56.3409,56.6395,38200.0],["2018-09-12",56.5968,56.5968,56.213,56.2556,40700.0],["2018-09-13",56.3409,56.6395,55.957,56.4262,38200.0],["2018-09-14",56.2982,57.1512,55.9997,56.81,35800.0],["2018-09-17",57.0233,58.0043,56.4518,57.9616,123400.0],["2018-09-18",57.919,58.0469,57.3219,57.4498,69000.0],["2018-09-19",57.3645,57.3645,54.9846,55.2747,69100.0],["2018-09-20",55.0187,55.812,54.9761,55.4879,42800.0],["2018-09-21",55.4026,55.8718,55.1894,55.4026,267500.0],["2018-09-24",55.36,55.36,54.6349,54.7202,39600.0],["2018-09-25",54.7202,54.7202,53.7392,53.7819,60500.0],["2018-09-26",53.9098,54.1657,53.2701,53.3554,56400.0],["2018-09-27",53.3127,54.1657,53.3127,53.5686,40400.0],["2018-09-28",53.6539,54.8481,53.6539,54.4643,49400.0],["2018-10-01",54.4643,54.797,53.3213,53.6881,47600.0],["2018-10-02",53.7648,54.8908,52.8009,54.4643,36600.0],["2018-10-03",54.4046,54.7287,53.6966,54.1146,39300.0],["2018-10-04",53.9696,54.5325,53.0995,54.251,36200.0],["2018-10-05",54.0975,54.814,54.0805,54.524,42400.0],["2018-10-08",54.5496,55.6585,54.3449,55.3002,43400.0],["2018-10-09",55.2917,56.6309,55.2917,55.8547,61400.0],["2018-10-10",55.8462,56.2044,54.8396,55.0358,57400.0],["2018-10-11",55.0188,55.2149,53.2274,53.4492,47900.0],["2018-10-12",53.526,54.2169,51.9394,52.383,65000.0],["2018-10-15",52.2465,52.9118,51.9735,52.4256,45100.0],["2018-10-16",52.4342,54.1572,51.6664,53.8672,48000.0],["2018-10-17",53.7222,54.1487,52.8692,53.4492,28600.0],["2018-10-18",53.3213,53.9696,52.5877,53.253,30800.0],["2018-10-19",53.0142,54.1231,53.0142,53.9184,33800.0],["2018-10-22",54.0549,54.8737,53.2957,54.3193,33800.0],["2018-10-23",54.0207,54.089,52.6389,53.0824,93000.0],["2018-10-24",53.0824,53.9781,53.0739,53.4833,104200.0],["2018-10-25",53.4322,53.4322,52.3318,53.1677,57700.0],["2018-10-26",53.0739,53.6028,52.6133,52.8948,47100.0],["2018-10-29",53.0654,54.6178,52.5109,53.671,39000.0],["2018-10-30",53.6625,54.7884,53.6369,54.7117,62700.0],["2018-10-31",54.7202,54.7202,53.0654,53.2957,47400.0],["2018-11-01",53.1507,53.1507,51.4276,52.2635,57500.0],["2018-11-02",52.3659,52.818,51.5982,52.5621,44500.0],["2018-11-05",52.7327,53.1933,52.4256,52.528,26500.0],["2018-11-06",52.383,53.1507,52.2038,52.5109,38300.0],["2018-11-07",53.1421,53.8672,52.7412,53.799,55000.0],["2018-11-08",53.7648,53.7648,52.3488,53.108,36200.0],["2018-11-09",53.0312,53.9525,52.9715,53.6283,51200.0],["2018-11-12",53.5004,54.5667,53.0568,53.5686,32400.0],["2018-11-13",53.5601,54.0549,53.2189,53.7137,26400.0],["2018-11-14",53.398,54.4643,53.0568,53.6795,42600.0],["2018-11-15",53.6454,54.7458,53.108,54.4814,41700.0],["2018-11-16",54.4814,55.3088,53.6795,55.232,53700.0],["2018-11-19",55.1126,55.4452,54.0719,54.7458,42700.0],["2018-11-20",54.6946,55.4538,54.4814,54.4984,28500.0],["2018-11-21",54.4984,55.087,53.8587,53.961,21200.0],["2018-11-23",53.9525,54.814,53.9354,54.3619,15000.0],["2018-11-26",54.3619,55.0529,53.8757,54.7031,42700.0],["2018-11-27",54.7031,55.0273,54.3363,54.7543,32500.0],["2018-11-28",54.6008,56.1362,54.5752,55.8803,76700.0],["2018-11-29",55.8786,55.93,54.3523,55.3298,58800.0],["2018-11-30",55.3041,56.8132,55.3041,56.6674,77000.0],["2018-12-03",56.5131,56.7188,55.4584,56.7103,44000.0],["2018-12-04",56.7188,57.6792,55.3127,55.4584,72500.0],["2018-12-06",55.4498,56.5731,54.8754,56.2301,85100.0],["2018-12-07",56.2215,56.6846,55.3212,56.5645,77500.0],["2018-12-10",56.3844,56.916,55.4756,56.856,76600.0],["2018-12-11",56.8646,57.4048,55.5699,57.3448,61900.0],["2018-12-12",57.5334,58.7338,57.3448,58.0393,71600.0],["2018-12-13",57.8935,58.751,57.139,58.0136,72800.0],["2018-12-14",57.9964,58.5194,56.8989,57.1561,57100.0],["2018-12-17",57.259,59.0253,57.259,57.9964,174200.0],["2018-12-18",58.6652,59.1196,57.7049,57.8507,84500.0],["2018-12-19",58.0307,58.9996,56.7188,57.5763,65500.0],["2018-12-20",57.5506,58.0736,56.393,57.2933,94100.0],["2018-12-21",57.1733,58.1765,56.3673,56.9761,295300.0],["2018-12-24",56.8132,56.9075,53.1605,53.2463,43500.0],["2018-12-26",53.4692,54.6096,50.9141,51.5228,227400.0],["2018-12-27",51.2056,52.0716,48.5647,49.5079,639600.0],["2018-12-28",49.525,51.7801,49.5165,51.1456,160100.0],["2018-12-31",51.0684,51.5828,50.211,51.4114,83000.0],["2019-01-02",50.9655,51.1027,49.5851,49.8937,120600.0],["2019-01-03",49.8594,50.5196,49.6022,50.0738,56200.0],["2019-01-04",50.211,51.257,49.6108,51.1113,80100.0],["2019-01-07",50.7683,50.9655,49.748,50.1767,84800.0],["2019-01-08",50.2881,51.2313,49.4736,51.1284,56600.0],["2019-01-09",51.1284,51.4199,50.3567,50.6054,46000.0],["2019-01-10",50.5882,51.3256,50.391,51.197,50300.0],["2019-01-11",50.9741,51.3856,50.6311,51.0255,54400.0],["2019-01-14",50.6911,51.1284,49.3878,49.6536,49100.0],["2019-01-15",49.5851,50.4682,48.6505,50.0395,51700.0],["2019-01-16",49.9537,50.8369,49.6108,50.5282,55600.0],["2019-01-17",50.2796,51.66,50.2796,51.3428,69800.0],["2019-01-18",51.3171,52.5603,51.3171,52.2002,118000.0],["2019-01-22",51.943,53.0919,51.8401,52.7747,125600.0],["2019-01-23",52.7747,54.198,52.7747,53.8036,134100.0],["2019-01-24",53.8808,56.7274,53.5978,56.1186,675700.0],["2019-01-25",56.1272,56.4273,54.3009,54.5324,109600.0],["2019-01-28",54.4209,54.4209,53.1434,53.7779,82200.0],["2019-01-29",53.7779,54.3009,53.1005,53.1348,45700.0],["2019-01-30",53.1605,53.9837,52.6889,53.9494,73100.0],["2019-01-31",54.0094,55.2527,53.6321,55.1412,81900.0],["2019-02-01",55.0469,55.2698,54.0608,54.4638,49200.0],["2019-02-04",54.2152,54.8668,53.8808,54.8668,84800.0],["2019-02-05",54.9011,55.2784,54.258,55.0126,70300.0],["2019-02-06",54.944,55.4156,54.3781,54.7125,48500.0],["2019-02-07",54.6267,55.5356,54.3866,55.527,120200.0],["2019-02-08",55.4241,55.6985,55.0211,55.5099,49200.0],["2019-02-11",55.3727,55.4841,54.8068,55.3812,48300.0],["2019-02-12",55.527,56.2044,55.1841,55.9129,52500.0],["2019-02-13",55.7757,56.3159,54.8754,55.3041,71200.0],["2019-02-14",55.1326,55.5613,54.884,54.9525,74400.0],["2019-02-15",55.0811,55.587,54.9268,55.2955,105100.0],["2019-02-19",55.7499,56.7617,55.4156,56.4273,164000.0],["2019-02-20",56.1787,57.0189,55.7242,56.3159,57200.0],["2019-02-21",56.2044,56.9075,56.0586,56.616,67600.0],["2019-02-22",57.0018,57.2847,56.4273,57.2847,56700.0],["2019-02-25",55.2098,57.199,55.0983,55.7328,91000.0],["2019-02-26",55.8614,56.0072,55.2184,55.2612,38100.0],["2019-02-27",55.1155,55.5442,54.944,55.064,47100.0],["2019-02-28",55.0106,55.657,55.0106,55.0968,63200.0],["2019-03-01",55.2605,55.7519,54.7606,55.7346,41500.0],["2019-03-04",55.7519,56.2001,54.7951,56.1139,77800.0],["2019-03-05",55.8553,56.5535,55.4071,55.5881,63900.0],["2019-03-06",55.5795,55.7519,54.5796,54.6227,67200.0],["2019-03-07",54.7692,55.6743,54.571,54.8985,49200.0],["2019-03-08",55.1916,55.5105,54.7865,55.364,46100.0],["2019-03-11",55.364,56.4932,55.1485,56.4587,46300.0],["2019-03-12",56.338,56.7776,55.9932,56.2518,57400.0],["2019-03-13",56.407,56.8379,55.6657,56.1484,63300.0],["2019-03-14",56.0104,56.4845,55.6484,55.6915,80300.0],["2019-03-15",55.8725,57.6827,55.6226,57.062,355300.0],["2019-03-18",57.0707,57.6482,56.8293,57.6051,109100.0],["2019-03-19",57.5534,57.8809,56.6569,56.881,85300.0],["2019-03-20",56.9414,58.1653,56.3466,56.4328,66800.0],["2019-03-21",56.3121,57.5706,56.3121,56.9155,59500.0],["2019-03-22",56.7517,57.8809,56.7517,56.8207,94800.0],["2019-03-25",57.0017,57.1051,56.2863,56.8207,60100.0],["2019-03-26",56.8035,57.9843,56.8035,57.8033,80400.0],["2019-03-27",57.5189,58.4412,57.2517,58.0792,87800.0],["2019-03-28",58.0792,58.4412,57.812,58.2171,82700.0],["2019-03-29",57.9843,59.1394,57.8895,58.5877,112800.0],["2019-04-01",58.5705,58.8118,57.8723,57.993,52000.0],["2019-04-02",58.2171,58.5619,57.381,57.993,51600.0],["2019-04-03",57.924,58.3033,57.6654,57.6654,54700.0],["2019-04-04",57.7516,58.0188,57.1569,57.743,45300.0],["2019-04-05",57.6913,58.898,57.0276,58.8549,73400.0],["2019-04-08",58.6998,58.6998,57.924,58.2602,32200.0],["2019-04-09",58.2085,58.5877,57.7516,58.0188,55900.0],["2019-04-10",58.1481,58.8118,57.924,58.3205,42200.0],["2019-04-11",58.2171,58.5015,57.8981,58.2602,36100.0],["2019-04-12",58.1567,58.5274,57.9671,58.4929,38100.0],["2019-04-15",58.5015,58.8549,58.0275,58.3033,40200.0],["2019-04-16",58.3377,58.5877,57.5016,57.6309,45700.0],["2019-04-17",57.6654,57.6913,57.2258,57.3206,37100.0],["2019-04-18",57.1138,58.3464,57.0362,57.2862,46600.0],["2019-04-22",57.2086,57.2086,56.4587,56.6397,55500.0],["2019-04-23",56.6224,57.6396,56.4587,57.4413,41900.0],["2019-04-24",57.4155,58.3464,57.312,58.0016,52300.0],["2019-04-25",57.8378,58.2774,57.4844,58.0533,33600.0],["2019-04-26",58.1223,58.4843,57.8981,58.0188,46700.0],["2019-04-29",58.0533,58.3722,57.7516,57.9843,69900.0],["2019-04-30",58.0188,58.6136,57.6137,58.4326,102400.0],["2019-05-01",58.5188,58.5188,57.4844,57.7947,51400.0],["2019-05-02",57.674,58.0102,57.3206,57.6051,39100.0],["2019-05-03",57.6309,59.0015,57.6309,58.9239,64500.0],["2019-05-06",58.6998,59.1997,58.105,58.7342,50300.0],["2019-05-07",58.5877,59.079,57.8895,58.2774,57000.0],["2019-05-08",57.8292,58.1912,57.1051,57.1827,65300.0],["2019-05-09",57.3293,58.5101,57.1741,57.9843,67300.0],["2019-05-10",57.8809,59.4583,57.6913,59.2601,59400.0],["2019-05-13",58.8463,59.7945,57.6913,59.6997,94700.0],["2019-05-14",59.5445,59.5445,59.0618,59.3118,55300.0],["2019-05-15",59.2342,60.01,59.1394,59.6997,44400.0],["2019-05-16",59.6221,60.5961,59.398,60.2082,96300.0],["2019-05-17",60.1824,60.9754,60.1651,60.5616,46600.0],["2019-05-20",60.4237,61.0702,59.7341,60.6909,58800.0],["2019-05-21",60.7685,61.596,60.2513,60.9409,45600.0],["2019-05-22",60.9409,61.7597,60.5444,61.527,43900.0],["2019-05-23",61.415,62.1994,61.0788,61.3977,54300.0],["2019-05-24",61.4064,62.027,60.8978,61.0616,62100.0],["2019-05-28",61.0357,61.2081,59.5531,59.7859,102200.0],["2019-05-29",59.1911,59.5704,56.9069,57.5706,314300.0],["2019-05-30",57.6902,57.9241,55.9921,56.6939,763600.0],["2019-05-31",56.6419,57.5602,55.3683,57.3869,178100.0],["2019-06-03",57.4303,59.5528,57.1444,59.5008,132200.0],["2019-06-04",59.6394,60.012,58.3659,59.8387,118600.0],["2019-06-05",59.9253,61.1815,59.1629,60.731,96500.0],["2019-06-06",60.7657,61.6147,60.4105,60.835,61900.0],["2019-06-07",61.1989,61.4848,60.2979,60.3585,112500.0],["2019-06-10",60.2199,60.2199,59.1976,59.4662,75700.0],["2019-06-11",59.4229,59.5528,58.2446,58.6172,149200.0],["2019-06-12",58.6951,60.2979,58.5652,60.064,44700.0],["2019-06-13",60.2979,60.731,59.8474,60.3412,51300.0],["2019-06-14",60.3065,60.7051,59.9687,60.1159,46900.0],["2019-06-17",60.2545,61.3981,59.5615,61.0689,118400.0],["2019-06-18",61.3635,61.3635,59.7607,60.2979,64400.0],["2019-06-19",60.2285,61.3808,59.7867,61.0689,77800.0],["2019-06-20",61.0083,61.7014,60.4711,61.5541,65900.0],["2019-06-21",61.1555,62.0306,60.2026,60.8783,182200.0],["2019-06-24",61.0343,61.0863,60.4018,60.8177,79200.0],["2019-06-25",61.2508,66.2237,61.1815,65.2014,413700.0],["2019-06-26",65.2101,66.0158,63.3561,63.3994,804400.0],["2019-06-27",63.564,64.0491,62.7843,63.1568,140800.0],["2019-06-28",63.0962,64.1185,62.715,63.3128,599600.0],["2019-07-01",63.3821,63.3821,62.0305,62.7236,103800.0],["2019-07-02",62.9922,63.7806,62.9922,63.3907,89900.0],["2019-07-03",63.4687,64.2917,63.3734,63.7373,33200.0],["2019-07-05",63.1655,63.9885,62.663,63.9799,79300.0],["2019-07-08",64.0058,64.543,63.1742,63.5294,68200.0],["2019-07-09",63.3907,63.9452,62.9229,63.9452,80500.0],["2019-07-10",64.0058,64.3177,63.616,63.8499,50400.0],["2019-07-11",63.694,63.7893,62.9402,63.6247,66100.0],["2019-07-12",63.486,63.694,62.9489,63.1395,83500.0],["2019-07-15",63.2434,63.2694,62.7843,63.1308,43800.0],["2019-07-16",62.7929,63.3907,62.7929,63.2434,49500.0],["2019-07-17",63.3214,64.1011,63.3214,63.8759,61500.0],["2019-07-18",63.8759,64.517,63.2694,64.4823,70300.0],["2019-07-19",64.0405,64.5776,63.2694,63.3647,160000.0],["2019-07-22",63.4687,63.9452,62.611,63.0009,276000.0],["2019-07-23",62.6717,63.1395,61.3462,62.4637,502500.0],["2019-07-24",62.7323,64.1098,61.8226,63.5553,925900.0],["2019-07-25",63.3734,63.9625,63.0962,63.668,122900.0],["2019-07-26",63.72,64.5863,63.2348,64.2484,127500.0],["2019-07-29",64.2224,64.8375,63.8932,64.7162,63400.0],["2019-07-30",64.5083,65.2621,64.465,64.8202,101700.0],["2019-07-31",64.9068,65.5739,64.1964,64.2397,182500.0],["2019-08-01",64.3091,65.2967,64.0145,64.8202,87300.0],["2019-08-02",64.8202,65.1841,62.7843,64.517,117900.0],["2019-08-05",64.3264,64.7336,62.7236,63.2434,101700.0],["2019-08-06",63.3821,63.7979,62.2038,63.642,92600.0],["2019-08-07",63.3214,64.413,62.1172,63.8586,137300.0],["2019-08-08",63.9279,65.1928,63.3648,64.8202,117200.0],["2019-08-09",65.0021,65.5479,64.0492,64.517,122900.0],["2019-08-12",64.6036,64.8202,63.7373,63.9712,70100.0],["2019-08-13",63.9105,64.6816,63.4167,64.3784,63600.0],["2019-08-14",64.4737,64.8029,63.3128,63.6073,92500.0],["2019-08-15",63.8152,64.6989,63.4167,64.4736,130700.0],["2019-08-16",64.4997,65.4267,64.2831,65.3747,100500.0],["2019-08-19",65.4006,66.2583,64.7855,65.8078,88700.0],["2019-08-20",65.8512,66.0158,65.0628,65.4786,81400.0],["2019-08-21",65.7212,66.1457,65.1494,66.1457,74100.0],["2019-08-22",66.1457,66.5009,65.2101,66.0071,74900.0],["2019-08-23",66.0244,66.6135,64.6729,64.9675,149100.0],["2019-08-26",65.418,66.2497,64.5516,65.7559,99700.0],["2019-08-27",66.1977,66.319,65.2014,65.3053,121000.0],["2019-08-28",64.9761,65.7905,64.7162,65.2794,93700.0],["2019-08-29",65.5083,66.0044,65.1862,65.987,83300.0],["2019-08-30",66.1263,66.4919,65.5953,66.0218,76500.0],["2019-09-03",65.8391,66.7617,65.8391,66.5963,78700.0],["2019-09-04",66.6834,66.8314,66.0219,66.3265,88600.0],["2019-09-05",66.3265,66.3265,65.2994,65.4735,113900.0],["2019-09-06",65.7694,66.1959,64.6292,64.751,69800.0],["2019-09-09",64.6814,64.6814,63.663,64.281,86400.0],["2019-09-10",63.9938,64.8903,63.3671,63.9415,80500.0],["2019-09-11",63.8284,65.2559,63.6195,65.1862,86700.0],["2019-09-12",65.517,65.987,64.7945,65.3429,112400.0],["2019-09-13",65.2907,65.8565,64.664,64.8555,81100.0],["2019-09-16",65.0992,65.752,64.4202,64.9512,129600.0],["2019-09-17",65.0905,65.8391,64.9077,65.4038,77200.0],["2019-09-18",65.43,65.9435,64.9077,65.5083,70800.0],["2019-09-19",65.8478,66.2917,65.369,65.7694,75900.0],["2019-09-20",65.6824,66.4658,65.369,65.7259,207600.0],["2019-09-23",65.5518,66.3526,65.4213,66.0131,141000.0],["2019-09-24",66.3961,69.3469,66.3613,68.4329,285700.0],["2019-09-25",68.5635,70.3653,67.7627,69.2685,1046800.0],["2019-09-26",69.4078,69.4861,68.1979,68.99,136800.0],["2019-09-27",68.9726,69.2511,68.4242,68.8681,113400.0],["2019-09-30",68.7463,69.6254,68.7463,69.521,287600.0],["2019-10-01",69.46,69.9039,68.7028,68.99,114800.0],["2019-10-02",68.8333,68.9552,68.1109,68.7463,151900.0],["2019-10-03",68.7724,69.0161,67.9368,68.4765,69800.0],["2019-10-04",68.4416,68.9813,68.1196,68.9639,66500.0],["2019-10-07",68.5809,68.7637,68.224,68.607,87700.0],["2019-10-08",68.3633,69.0335,67.6844,67.7888,78300.0],["2019-10-09",67.9281,68.3807,67.7017,67.9803,62200.0],["2019-10-10",67.8497,67.9194,67.1621,67.5886,93700.0],["2019-10-11",67.8236,68.4068,67.3362,67.754,96300.0],["2019-10-14",67.7453,67.754,66.7704,67.0402,82900.0],["2019-10-15",67.1969,67.3623,66.6137,66.7878,91500.0],["2019-10-16",66.7356,67.0315,66.5006,66.7791,64100.0],["2019-10-17",66.8574,67.0925,66.4483,66.9706,128900.0],["2019-10-18",66.8226,66.9271,66.3439,66.6312,105200.0],["2019-10-21",66.901,66.901,66.1959,66.7704,107100.0],["2019-10-22",66.431,66.7704,64.6118,64.8468,368900.0],["2019-10-23",65.1862,66.2394,64.2113,66.1785,1009200.0],["2019-10-24",66.3874,67.606,66.1524,66.901,174500.0],["2019-10-25",67.0402,67.5973,66.2307,66.5876,76200.0],["2019-10-28",66.283,66.5441,65.9348,66.0741,88300.0],["2019-10-29",66.0393,66.4483,65.5605,66.37,77700.0],["2019-10-30",66.3961,66.666,65.8391,66.5528,85500.0],["2019-10-31",66.6224,67.1012,66.3613,67.0576,71800.0],["2019-11-01",66.8836,67.4058,66.6224,67.3275,83200.0],["2019-11-04",67.1795,67.1795,65.3516,65.6998,127100.0],["2019-11-05",65.6824,66.4832,64.6292,64.8468,118800.0],["2019-11-06",64.9251,64.9512,64.3332,64.7162,114500.0],["2019-11-07",64.6988,64.986,64.0721,64.4986,90300.0],["2019-11-08",64.1678,64.3767,62.9754,63.5324,99400.0],["2019-11-11",63.28,63.985,63.2626,63.5846,65700.0],["2019-11-12",63.5498,64.3593,63.5498,64.1678,77100.0],["2019-11-13",64.1678,65.2211,64.1678,64.9425,63700.0],["2019-11-14",64.6988,65.6214,64.5334,64.8206,86400.0],["2019-11-15",64.9947,65.1688,64.4638,65.0992,52600.0],["2019-11-18",65.1601,65.8565,64.5508,65.1079,68100.0],["2019-11-19",64.9773,65.9522,64.9773,65.6127,55600.0],["2019-11-20",65.4996,66.5789,65.4996,65.987,87600.0],["2019-11-21",65.8826,66.3265,65.4038,66.1089,102000.0],["2019-11-22",66.4048,67.0228,65.7085,66.5615,93200.0],["2019-11-25",66.5963,67.7279,66.4658,67.1534,144400.0],["2019-11-26",67.2491,69.8865,66.9358,69.5296,325300.0],["2019-11-27",69.4536,70.5814,67.6001,68.0985,1036600.0],["2019-11-29",67.9761,68.3433,67.5914,67.775,68700.0],["2019-12-02",67.2591,67.8274,66.822,67.2679,124000.0],["2019-12-03",67.3029,67.7138,66.7171,67.0843,107600.0],["2019-12-04",66.9444,68.046,66.9444,67.7138,95800.0],["2019-12-05",67.705,68.1771,67.4952,67.8187,67800.0],["2019-12-06",67.7487,68.2383,67.5564,67.6351,75200.0],["2019-12-09",67.8187,67.8537,67.1805,67.4427,65600.0],["2019-12-10",67.2854,67.9586,67.2854,67.7225,74200.0],["2019-12-11",67.7313,68.2733,67.6263,68.1597,56400.0],["2019-12-12",68.2733,68.7192,67.4602,67.7225,75500.0],["2019-12-13",67.7662,68.2908,67.3815,68.046,62300.0],["2019-12-16",68.1422,69.2175,68.1422,68.8154,128700.0],["2019-12-17",68.7105,69.646,68.7105,69.2175,97100.0],["2019-12-18",68.9902,69.506,68.6667,69.4361,88700.0],["2019-12-19",69.2001,69.7858,68.728,69.6984,106800.0],["2019-12-20",69.6022,70.2492,69.3574,69.7858,242000.0],["2019-12-23",69.9082,69.9082,67.6001,68.081,127400.0],["2019-12-24",68.6318,69.4536,68.5006,69.1389,118300.0],["2019-12-26",69.3749,69.3749,68.4044,68.8853,93500.0],["2019-12-27",68.8503,69.27,68.4919,69.2175,99800.0],["2019-12-30",68.9028,69.1389,68.4569,69.0339,65400.0],["2019-12-31",68.9553,69.4099,68.7017,68.9116,123800.0],["2020-01-02",68.8066,69.0427,67.3815,67.9149,66000.0],["2020-01-03",67.6089,68.0985,67.399,67.5914,72800.0],["2020-01-06",67.3553,67.9236,67.2242,67.5302,65700.0],["2020-01-07",67.2417,67.2504,66.6646,66.8832,57100.0],["2020-01-08",66.822,67.1804,66.446,66.9007,74800.0],["2020-01-09",66.8832,67.4427,66.6821,67.093,55200.0],["2020-01-10",67.2329,67.705,67.0231,67.128,66700.0],["2020-01-13",67.0231,67.9236,66.9619,67.8274,71100.0],["2020-01-14",67.6176,67.7487,67.1717,67.6263,71400.0],["2020-01-15",67.5914,68.6055,67.5914,68.5181,69500.0],["2020-01-16",68.7542,69.4798,68.623,69.1563,67200.0],["2020-01-17",69.3749,69.5148,68.8329,69.3487,66700.0],["2020-01-21",69.3487,69.7683,69.0776,69.5148,66700.0],["2020-01-22",69.4274,69.9345,69.1651,69.847,67300.0],["2020-01-23",69.576,70.1618,69.5235,70.1093,97200.0],["2020-01-24",69.9869,70.5377,69.576,69.8033,98900.0],["2020-01-27",69.3137,69.9782,68.9727,69.1476,113800.0],["2020-01-28",69.6809,70.9749,69.4274,70.3454,104700.0],["2020-01-29",70.2754,70.5377,69.7334,70.2667,145100.0],["2020-01-30",70.0306,71.1585,69.8995,71.0273,77100.0],["2020-01-31",70.9224,71.2284,69.6634,69.882,91200.0],["2020-02-03",70.0132,70.6164,69.9694,70.5465,70000.0],["2020-02-04",70.7738,70.7738,69.882,70.0569,74200.0],["2020-02-05",70.0656,70.8175,70.0656,70.5902,57600.0],["2020-02-06",70.7475,70.8874,69.9956,70.1093,56200.0],["2020-02-07",70.0656,70.6077,69.917,70.2667,51800.0],["2020-02-10",70.2667,70.7913,69.9607,70.5377,53600.0],["2020-02-11",70.7126,71.0448,70.4503,70.5902,37600.0],["2020-02-12",70.5465,70.5814,69.8383,70.4678,40400.0],["2020-02-13",70.2754,71.8317,70.0131,71.718,38900.0],["2020-02-14",71.753,72.2601,71.5519,71.8054,56400.0],["2020-02-18",71.6918,72.3475,71.0798,71.8841,40000.0],["2020-02-19",71.6481,72.3388,71.3508,71.5519,36100.0],["2020-02-20",71.3071,71.7617,70.87,71.2634,55200.0],["2020-02-21",72.7934,72.7934,70.6426,70.6689,107100.0],["2020-02-24",70.2492,70.5464,69.1913,69.2,83000.0],["2020-02-25",69.0777,70.4678,68.1509,68.1509,96000.0],["2020-02-26",68.4569,69.4186,67.434,67.6176,131400.0],["2020-02-27",67.3743,69.6052,66.171,66.2149,132600.0],["2020-02-28",65.3542,65.3542,61.1999,62.6578,129500.0],["2020-03-02",62.7545,65.4245,62.4558,65.284,114900.0],["2020-03-03",65.1873,66.7332,63.0619,63.3956,138800.0],["2020-03-04",64.0368,66.7156,64.0016,66.6541,78200.0],["2020-03-05",65.5562,66.171,63.826,64.8624,75300.0],["2020-03-06",63.6503,65.9866,62.6315,65.284,88800.0],["2020-03-09",62.2977,63.5186,60.3216,60.9891,126300.0],["2020-03-10",61.5599,62.4207,57.1948,60.2425,97400.0],["2020-03-11",58.9426,59.4169,56.2111,57.309,101200.0],["2020-03-12",54.5687,54.7356,47.4018,47.5072,159000.0],["2020-03-13",49.334,55.7281,47.8234,55.5261,185600.0],["2020-03-16",52.6891,56.6854,49.8961,50.5285,218900.0],["2020-03-17",51.4244,62.9301,51.4244,62.0518,208600.0],["2020-03-18",58.1698,66.821,56.1057,63.6328,208600.0],["2020-03-19",63.6152,70.0355,60.6465,67.0493,232300.0],["2020-03-20",66.7683,68.2087,53.4972,54.7795,297700.0],["2020-03-23",57.7042,59.0832,49.0706,50.59,202200.0],["2020-03-24",52.2676,54.4018,45.7506,49.0618,417000.0],["2020-03-25",48.5699,49.334,41.4469,47.9727,1524300.0],["2020-03-26",48.851,56.9489,48.3152,56.0267,276800.0],["2020-03-27",54.1296,57.4759,53.2513,54.4545,154900.0],["2020-03-30",53.8924,60.0844,53.8748,59.5838,165000.0],["2020-03-31",58.969,58.969,55.6314,57.5022,223300.0],["2020-04-01",55.0869,56.378,52.9702,54.4721,149200.0],["2020-04-02",54.2174,57.5637,51.8635,56.8962,115300.0],["2020-04-03",56.4834,57.7306,53.585,55.9125,135400.0],["2020-04-06",57.6867,61.1647,57.6867,60.4006,152400.0],["2020-04-07",61.4809,61.4809,57.309,58.4244,153700.0],["2020-04-08",59.373,60.1547,57.9414,59.5574,117000.0],["2020-04-09",59.7682,63.2024,59.7682,62.6578,123300.0],["2020-04-13",61.8498,61.9903,58.846,60.3831,96700.0],["2020-04-14",62.4207,63.4483,60.3918,63.4483,94800.0],["2020-04-15",61.0066,62.1836,59.4696,60.2776,119000.0],["2020-04-16",60.6553,61.4897,58.846,60.1196,126200.0],["2020-04-17",61.6214,64.028,60.2513,63.5098,176400.0],["2020-04-20",62.3153,62.4998,59.5838,59.9527,83200.0],["2020-04-21",58.2136,59.1095,57.7306,58.1346,108700.0],["2020-04-22",59.8912,60.7607,58.8548,59.9439,62500.0],["2020-04-23",59.9,60.7344,57.9326,59.0568,76600.0],["2020-04-24",59.1622,59.1622,57.2739,58.7845,61000.0],["2020-04-27",59.3554,60.3304,58.8987,59.4608,125200.0],["2020-04-28",60.427,60.8573,59.1534,59.7243,143300.0],["2020-04-29",61.4809,61.4809,59.3994,60.1108,114300.0],["2020-04-30",59.2764,59.2764,56.6678,56.7908,125300.0],["2020-05-01",56.2111,56.4307,54.1296,54.8849,109800.0],["2020-05-04",55.6402,55.7632,54.1735,55.2977,113800.0],["2020-05-05",56.2814,56.8523,55.5436,55.7193,60000.0],["2020-05-06",55.4294,55.57,52.373,52.452,90700.0],["2020-05-07",53.7431,54.2964,52.7331,52.8912,109800.0],["2020-05-08",54.4721,55.3328,53.787,54.9376,111700.0],["2020-05-11",54.3491,55.1747,53.1283,53.4445,112500.0],["2020-05-12",53.7343,53.787,51.6001,51.6528,109900.0],["2020-05-13",49.6941,52.9351,49.4043,52.4696,423000.0],["2020-05-14",51.9075,52.7594,50.4495,52.4871,225200.0],["2020-05-15",52.0919,52.8912,49.5975,52.4696,293000.0],["2020-05-18",54.6126,55.4734,53.7958,55.122,156100.0],["2020-05-19",54.2174,54.5951,53.4094,54.0681,134900.0],["2020-05-20",55.0957,56.782,54.5951,56.3165,221300.0],["2020-05-21",56.2463,57.4407,55.7632,56.4219,199200.0],["2020-05-22",56.6854,57.7306,55.7632,57.6427,149800.0],["2020-05-26",58.4684,59.0919,58.1785,58.565,231500.0],["2020-05-27",59.9351,59.9351,57.6428,58.6616,366700.0],["2020-05-28",59.6628,60.4797,58.3717,59.3203,1300000.0],["2020-05-29",58.6343,60.303,58.1134,59.941,159300.0],["2020-06-01",59.7644,60.4178,59.27,59.8086,173000.0],["2020-06-02",59.1464,60.0558,58.8285,59.1022,139500.0],["2020-06-03",59.7644,61.0093,59.7203,60.1882,118600.0],["2020-06-04",59.5437,59.6761,57.7867,58.6431,88500.0],["2020-06-05",59.835,62.0953,59.5878,60.9652,166800.0],["2020-06-08",61.1947,61.751,60.7091,61.6803,105700.0],["2020-06-09",60.6385,60.6385,59.2435,60.0734,98500.0],["2020-06-10",59.6585,60.7621,59.5878,59.6408,126100.0],["2020-06-11",57.9103,58.6078,56.012,56.2592,131100.0],["2020-06-12",58.0604,58.0604,54.7406,56.1268,152000.0],["2020-06-15",55.2174,58.5283,54.4846,57.5218,134800.0],["2020-06-16",59.2347,59.7821,57.0804,57.407,94600.0],["2020-06-17",57.1157,57.204,55.6324,56.6389,83500.0],["2020-06-18",56.3475,56.7272,55.6677,56.6212,94500.0],["2020-06-19",56.5594,56.9303,54.7671,54.7848,225700.0],["2020-06-22",54.979,56.8596,54.1579,56.1798,95800.0],["2020-06-23",56.9391,56.9391,55.1733,55.9944,77000.0],["2020-06-24",55.4205,55.7383,54.5376,55.5617,139800.0],["2020-06-25",55.6059,55.6059,54.1667,55.2351,82700.0],["2020-06-26",55.0232,55.7295,54.0784,54.7671,193600.0],["2020-06-29",55.5176,56.4358,55.0143,56.3034,76500.0],["2020-06-30",56.2681,57.2128,56.1533,56.9567,85800.0],["2020-07-01",56.8066,57.5041,56.5065,56.9567,106400.0],["2020-07-02",57.7425,58.0869,57.0539,57.2658,58400.0],["2020-07-06",57.9986,58.0251,56.2504,56.5506,79000.0],["2020-07-07",55.9414,56.2063,55.3852,55.5617,61100.0],["2020-07-08",55.3763,55.8972,54.7759,55.6677,100900.0],["2020-07-09",55.7383,55.8619,53.8665,54.8554,83700.0],["2020-07-10",55.0762,56.374,54.8731,56.2063,69200.0],["2020-07-13",56.4976,57.1068,56.012,56.4093,99400.0],["2020-07-14",56.6742,57.1598,56.1356,56.8596,76400.0],["2020-07-15",57.5395,58.3517,56.4623,56.5418,103900.0],["2020-07-16",56.5948,57.1686,56.2239,57.0539,89800.0],["2020-07-17",56.8773,58.749,56.8773,58.7402,74500.0],["2020-07-20",58.4842,59.0669,57.5218,58.0957,70000.0],["2020-07-21",58.5283,59.5349,58.4842,58.7049,57700.0],["2020-07-22",58.3164,59.941,57.7602,59.7732,77500.0],["2020-07-23",59.7644,60.0381,59.2435,59.5967,50700.0],["2020-07-24",59.3053,60.4442,58.6519,59.0316,61100.0],["2020-07-27",58.8462,59.0316,57.8396,58.7932,68500.0],["2020-07-28",58.7579,59.941,58.2634,58.7402,88500.0],["2020-07-29",59.2347,59.5702,58.8197,59.3318,98600.0],["2020-07-30",58.7226,58.9521,58.3341,58.9168,48200.0],["2020-07-31",58.6078,58.6431,57.9279,58.5636,109500.0],["2020-08-03",58.6784,58.6784,57.1157,57.4865,57500.0],["2020-08-04",57.4865,58.1752,56.9567,57.5836,58400.0],["2020-08-05",58.0869,58.1399,56.0562,56.6389,64300.0],["2020-08-06",56.8331,57.9456,56.4888,57.8838,56700.0],["2020-08-07",57.8573,59.8527,57.8573,59.7997,81000.0],["2020-08-10",59.9498,60.3383,59.2965,60.0028,74800.0],["2020-08-11",60.0293,60.4619,58.9698,59.27,78900.0],["2020-08-12",59.7026,60.2765,59.3848,59.5437,63800.0],["2020-08-13",59.1993,59.4819,58.8815,59.1287,42900.0],["2020-08-14",58.546,59.3583,58.0074,59.0581,47700.0],["2020-08-17",59.2788,59.7026,58.5372,58.6078,45500.0],["2020-08-18",58.6608,58.7491,57.769,58.2723,52900.0],["2020-08-19",58.493,58.9698,58.0162,58.3694,54900.0],["2020-08-20",57.9103,58.7049,57.6278,57.8308,53600.0],["2020-08-21",57.875,57.9015,56.5947,57.7514,79800.0],["2020-08-24",58.131,58.44,57.2304,58.44,74400.0],["2020-08-25",58.6961,58.8462,57.875,58.2988,56600.0],["2020-08-26",58.0339,58.0339,57.3364,57.6984,60000.0],["2020-08-27",57.822,58.5283,57.4865,58.078,52500.0],["2020-08-28",58.237,58.237,57.2216,57.9721,58500.0],["2020-08-31",58.0165,58.4072,57.5015,57.7057,105800.0],["2020-09-01",57.4394,57.5015,56.5426,56.8267,64800.0],["2020-09-02",56.7645,58.6025,56.5426,58.1142,58500.0],["2020-09-03",58.0786,58.6913,57.022,57.3683,66900.0],["2020-09-04",57.8034,57.8034,56.1963,57.1996,63700.0],["2020-09-08",57.0931,57.2884,55.7168,55.8944,80300.0],["2020-09-09",56.143,57.1019,55.8233,56.5692,88900.0],["2020-09-10",56.5425,56.5425,55.699,55.7789,102000.0],["2020-09-11",56.3294,56.5514,55.4504,55.921,105600.0],["2020-09-14",56.2762,57.1374,56.1341,56.8356,96800.0],["2020-09-15",57.3239,58.4072,56.7468,57.3328,103700.0],["2020-09-16",57.1641,57.6791,56.2851,56.4626,123200.0],["2020-09-17",56.2584,56.2584,55.113,55.4771,98600.0],["2020-09-18",56.1341,56.1341,54.0564,54.2517,273200.0],["2020-09-21",53.6479,54.3139,53.0086,54.2251,170100.0],["2020-09-22",54.598,55.0509,53.8255,54.749,118900.0],["2020-09-23",54.598,55.0242,53.4615,53.7012,245800.0],["2020-09-24",53.6746,55.0508,53.426,54.9621,128600.0],["2020-09-25",54.5003,55.7967,54.5003,55.7789,101400.0],["2020-09-28",56.0098,56.5514,55.2462,56.0719,104000.0],["2020-09-29",56.1519,56.2939,55.0509,55.4859,66500.0],["2020-09-30",56.1519,56.2673,55.3083,55.6369,104700.0],["2020-10-01",55.628,56.3294,55.2639,56.214,83200.0],["2020-10-02",55.6014,57.2795,55.5392,56.7556,87100.0],["2020-10-05",56.7468,56.9954,56.1164,56.9244,75000.0],["2020-10-06",57.2085,58.6824,56.5869,57.537,170500.0],["2020-10-07",57.9366,58.1408,57.2706,57.8478,95300.0],["2020-10-08",58.203,59.3217,58.203,59.0554,73000.0],["2020-10-09",59.2685,59.2685,58.3184,58.8778,58300.0],["2020-10-12",58.789,59.9078,58.5226,59.5615,81200.0],["2020-10-13",59.011,59.082,57.8389,58.5137,65000.0],["2020-10-14",58.4161,58.9666,58.0609,58.5404,98700.0],["2020-10-15",58.2296,59.7746,57.7057,59.4727,151000.0],["2020-10-16",59.4194,60.6092,58.8245,60.0676,141700.0],["2020-10-19",60.2096,60.5914,59.304,59.4815,67200.0],["2020-10-20",59.7568,60.0676,58.931,59.4016,57300.0],["2020-10-21",59.0909,60.1386,59.0909,59.8811,48000.0],["2020-10-22",59.961,60.7513,59.6059,60.6802,66300.0],["2020-10-23",61.0176,61.3906,60.7513,61.0443,46900.0],["2020-10-26",60.4405,60.8223,59.8811,60.5115,54500.0],["2020-10-27",60.3517,60.9466,60.0054,60.0942,99200.0],["2020-10-28",59.2241,59.9344,57.5104,57.6436,263100.0],["2020-10-29",57.5015,58.789,56.436,57.8034,92800.0],["2020-10-30",59.4016,59.4016,57.4482,57.7324,142200.0],["2020-11-02",58.123,59.9877,58.1142,59.9521,94100.0],["2020-11-03",60.8134,62.0388,60.0765,61.5504,101200.0],["2020-11-04",60.8312,61.8789,59.4194,59.8012,57300.0],["2020-11-05",59.8722,61.2574,59.3128,59.6769,109700.0],["2020-11-06",60.0232,60.698,58.6114,59.0554,78600.0],["2020-11-09",60.92,63.8856,60.0676,62.3406,131800.0],["2020-11-10",63.0776,64.9866,62.8467,64.5604,150200.0],["2020-11-11",64.4184,64.4716,63.2108,64.0721,73400.0],["2020-11-12",63.4239,63.8412,61.3107,62.0743,67700.0],["2020-11-13",62.758,63.9566,62.5804,63.5304,77000.0],["2020-11-16",64.5693,66.1409,63.9655,65.8302,116200.0],["2020-11-17",64.96,65.7414,63.3351,65.0488,112300.0],["2020-11-18",65.3329,65.546,62.1631,62.3939,96600.0],["2020-11-19",62.2341,62.7757,61.1153,62.0388,57700.0],["2020-11-20",61.2219,62.8556,61.1597,61.9855,72000.0],["2020-11-23",62.2785,63.3173,62.1631,63.051,79400.0],["2020-11-24",63.9567,65.1642,63.273,64.6226,109600.0],["2020-11-25",64.1165,65.3063,63.3262,64.152,145800.0],["2020-11-27",63.8057,63.8057,62.4028,63.0155,43500.0],["2020-11-30",64.2918,64.2918,61.0875,61.2928,140500.0],["2020-12-01",61.8105,63.185,61.632,62.7209,78900.0],["2020-12-02",62.346,63.0869,62.0069,62.8816,79500.0],["2020-12-03",62.8726,62.8726,61.7926,62.4799,215100.0],["2020-12-04",62.7031,63.3457,62.5424,63.3011,70700.0],["2020-12-07",62.8013,64.149,62.6049,63.4261,65700.0],["2020-12-08",62.9798,63.4707,62.5156,63.1404,101800.0],["2020-12-09",63.5689,63.6403,62.4889,62.8816,120800.0],["2020-12-10",62.7031,62.8994,61.748,62.4442,112600.0],["2020-12-11",62.2211,63.6849,61.7212,63.3725,87600.0],["2020-12-14",63.5778,65.2915,63.2565,63.2743,81600.0],["2020-12-15",64.0598,65.5682,63.1493,65.0862,172100.0],["2020-12-16",65.1576,66.0056,63.4974,63.9616,106400.0],["2020-12-17",64.2918,65.2737,63.917,64.7827,82300.0],["2020-12-18",65.1576,65.2648,62.587,63.5867,485500.0],["2020-12-21",62.4621,63.1494,61.1054,61.7748,85800.0],["2020-12-22",61.6231,62.471,61.1321,61.632,89400.0],["2020-12-23",62.1943,62.6941,61.1232,61.3196,69400.0],["2020-12-24",61.8194,62.2389,60.9893,61.9801,24300.0],["2020-12-28",63.2386,63.2386,61.8551,62.6138,63500.0],["2020-12-29",62.7298,62.9262,61.5963,61.9265,77300.0],["2020-12-30",61.9354,62.5335,61.4088,62.0158,51200.0],["2020-12-31",61.9801,62.6406,61.7659,62.5067,62600.0],["2021-01-04",63.2207,63.2207,60.3377,60.6323,112900.0],["2021-01-05",60.7483,60.793,59.6237,60.3199,112300.0],["2021-01-06",61.4445,63.5688,60.5787,63.2118,129100.0],["2021-01-07",63.194,63.194,60.8019,60.8555,176800.0],["2021-01-08",61.3107,61.8373,60.2753,61.1946,69300.0],["2021-01-11",60.6769,60.7662,59.8736,60.5609,78400.0],["2021-01-12",61.3375,61.3375,59.1506,59.954,95900.0],["2021-01-13",60.552,60.6948,59.7487,60.2753,61200.0],["2021-01-14",60.7216,60.7216,59.231,59.472,72500.0],["2021-01-15",59.4006,60.195,58.6865,60.0611,72500.0],["2021-01-19",60.1325,60.1325,59.0167,59.1506,81400.0],["2021-01-20",58.9096,59.2845,58.3741,58.9543,60800.0],["2021-01-21",58.9096,59.1506,58.2402,58.8025,67000.0],["2021-01-22",59.4273,59.4273,58.1956,58.865,85000.0],["2021-01-25",58.3741,60.0343,58.0528,59.6505,86800.0],["2021-01-26",59.704,60.552,58.4544,58.7043,70600.0],["2021-01-27",57.6154,58.5705,56.5443,56.7764,134400.0],["2021-01-28",57.3923,58.9007,56.2855,57.6154,127700.0],["2021-01-29",57.3119,58.383,56.7139,56.8389,84100.0],["2021-02-01",57.4458,57.5886,56.2319,57.312,82100.0],["2021-02-02",57.7493,58.508,57.3744,57.7761,50600.0],["2021-02-03",57.3566,57.5172,56.9638,57.3387,116100.0],["2021-02-04",57.0977,58.1063,56.7675,58.0617,77100.0],["2021-02-05",58.7936,59.2488,58.1063,58.3295,70400.0],["2021-02-08",58.5705,58.5972,57.1513,58.1688,65600.0],["2021-02-09",57.7493,58.4812,57.2316,58.1599,61600.0],["2021-02-10",58.4366,58.8918,57.901,58.6687,67700.0],["2021-02-11",58.9096,59.1596,58.1242,58.8382,61200.0],["2021-02-12",58.5526,58.8382,58.0706,58.5883,57000.0],["2021-02-16",58.0082,58.7758,57.3476,57.785,80600.0],["2021-02-17",58.5169,58.865,57.9367,58.1152,80500.0],["2021-02-18",58.1331,58.8025,57.91,58.5794,67300.0],["2021-02-19",58.267,58.865,58.267,58.7579,88800.0],["2021-02-22",58.1599,58.981,57.5619,58.6776,106300.0],["2021-02-23",58.6419,60.8108,58.5883,59.4362,137300.0],["2021-02-24",59.6862,60.0878,58.0796,58.0796,182000.0],["2021-02-25",57.4012,58.3652,57.4012,57.9724,79000.0],["2021-02-26",58.0443,58.3764,57.1735,57.1825,106900.0],["2021-03-01",58.0532,59.0766,57.6044,58.7714,72600.0],["2021-03-02",58.511,59.1664,57.4787,57.8827,161500.0],["2021-03-03",57.7121,58.0084,56.9401,57.362,95100.0],["2021-03-04",57.353,58.6098,56.8593,57.1466,121600.0],["2021-03-05",57.3979,59.1664,57.0927,58.8163,133000.0],["2021-03-08",59.1304,61.4375,59.0586,61.0964,110800.0],["2021-03-09",61.0156,62.0838,60.863,61.5632,89400.0],["2021-03-10",61.4195,63.574,57.8916,63.0803,127800.0],["2021-03-11",63.2059,63.8972,62.2993,63.0803,97700.0],["2021-03-12",63.3855,64.9744,63.1162,64.7679,99500.0],["2021-03-15",64.6243,65.522,63.9869,65.2975,165400.0],["2021-03-16",64.6243,65.2706,64.1934,64.9923,86100.0],["2021-03-17",65.1719,65.1719,63.1611,63.6189,71700.0],["2021-03-18",63.556,63.9331,62.8918,63.7266,83100.0],["2021-03-19",63.4573,64.8846,61.5901,64.5704,551900.0],["2021-03-22",63.9241,63.9241,62.4698,63.1251,86400.0],["2021-03-23",62.6673,63.8612,62.3442,63.2957,98500.0],["2021-03-24",63.4663,64.8577,62.5416,63.951,89000.0],["2021-03-25",63.7176,65.0013,63.197,64.3191,106100.0],["2021-03-26",64.741,64.9115,64.0767,64.741,62200.0],["2021-03-29",64.5255,65.3514,64.0139,64.8397,73800.0],["2021-03-30",64.7859,65.0642,63.4753,63.6997,86900.0],["2021-03-31",63.7356,64.346,62.9726,64.0857,143400.0],["2021-04-01",63.9421,64.1306,63.1162,64.0318,48100.0],["2021-04-05",64.0318,65.1898,64.0318,64.9564,144600.0],["2021-04-06",65.0911,65.1001,63.9959,64.9205,68400.0],["2021-04-07",64.8846,65.0731,64.0857,64.2024,66300.0],["2021-04-08",64.2832,64.9654,64.1036,64.8308,137800.0],["2021-04-09",64.8846,65.1,64.2832,64.8038,48800.0],["2021-04-12",64.8397,65.3334,64.6512,65.1629,48200.0],["2021-04-13",65.2168,65.9259,64.7589,65.8721,107100.0],["2021-04-14",65.5489,66.1773,65.4322,66.0067,38600.0],["2021-04-15",65.8451,66.6979,65.2167,66.276,114200.0],["2021-04-16",66.5813,66.9224,66.2042,66.4466,50600.0],["2021-04-19",66.5902,66.5902,65.881,66.1324,74300.0],["2021-04-20",65.899,67.3263,65.7015,67.1468,102500.0],["2021-04-21",67.2365,67.6585,66.9223,67.2724,78400.0],["2021-04-22",67.3712,67.829,67.0391,67.3622,86200.0],["2021-04-23",67.5687,68.2958,66.9942,67.829,67800.0],["2021-04-26",67.9637,67.9637,66.7877,66.9762,75500.0],["2021-04-27",66.8595,67.1378,65.9888,66.1862,78100.0],["2021-04-28",66.1773,66.1773,65.3784,65.6387,109000.0],["2021-04-29",65.8272,66.8146,65.7284,66.6261,65200.0],["2021-04-30",66.5004,67.3712,65.5489,67.1557,109100.0],["2021-05-03",67.4251,68.1522,67.3532,67.5238,55800.0],["2021-05-04",67.4071,67.6764,66.7518,66.9493,59600.0],["2021-05-05",66.9493,66.9493,65.0821,66.1234,59300.0],["2021-05-06",66.1683,66.7608,65.7554,66.6172,58200.0],["2021-05-07",66.8595,67.452,66.7877,67.1378,63300.0],["2021-05-10",67.039,67.5328,66.7697,66.8685,85200.0],["2021-05-11",66.5992,66.7249,65.6387,66.2311,55900.0],["2021-05-12",65.8541,66.3209,64.8667,64.9115,82500.0],["2021-05-13",64.8577,67.4879,64.8577,67.3083,73700.0],["2021-05-14",67.3532,68.224,67.0301,67.2365,56200.0],["2021-05-17",67.057,67.5956,66.5722,66.9044,77200.0],["2021-05-18",66.6441,67.434,66.6441,66.9583,65900.0],["2021-05-19",66.7787,67.3443,66.267,67.0929,52100.0],["2021-05-20",66.8864,67.7033,66.7069,67.2455,58900.0],["2021-05-21",67.7123,68.1252,66.8595,67.7482,67700.0],["2021-05-24",67.9906,68.1612,67.5238,67.9457,54200.0],["2021-05-25",67.7303,67.9816,66.4286,66.5274,102200.0],["2021-05-26",66.1414,67.6495,66.1414,67.2186,105900.0],["2021-05-27",67.3083,67.5597,67.048,67.3083,62400.0],["2021-05-28",67.6872,67.9398,67.173,67.6782,51100.0],["2021-06-01",67.5609,67.8045,66.9024,67.4888,51600.0],["2021-06-02",67.57,68.012,67.1009,67.7684,55200.0],["2021-06-03",67.4617,68.5623,67.1189,68.3639,67100.0],["2021-06-04",68.2285,68.427,67.9489,68.0752,57800.0],["2021-06-07",67.9308,68.3638,67.7414,68.2105,68400.0],["2021-06-08",68.445,68.445,67.579,68.1383,82800.0],["2021-06-09",68.1834,68.409,67.8677,68.1113,69400.0],["2021-06-10",68.3458,68.436,67.9579,68.1113,42900.0],["2021-06-11",68.3729,69.3201,67.9309,69.2209,69600.0],["2021-06-14",68.9502,69.1487,68.1834,68.6525,94900.0],["2021-06-15",68.9954,69.7441,68.4721,69.4555,88900.0],["2021-06-16",69.2479,69.4645,68.6706,69.1487,95100.0],["2021-06-17",68.9232,69.8253,68.5263,69.0224,71300.0],["2021-06-18",68.8871,68.8871,66.4513,66.6408,231000.0],["2021-06-21",67.0828,68.5443,66.4513,68.3007,92800.0],["2021-06-22",68.2015,68.4,67.588,67.8496,84700.0],["2021-06-23",67.6692,67.8496,66.8753,67.2452,148100.0],["2021-06-24",67.2542,67.8496,67.0377,67.8045,111500.0],["2021-06-25",67.7955,68.9322,67.57,68.5623,594800.0],["2021-06-28",69.5908,69.5908,67.7324,68.0391,60700.0],["2021-06-29",67.8857,68.3278,66.5866,66.8573,51100.0],["2021-06-30",66.6859,67.57,66.6859,67.155,115800.0],["2021-07-01",67.4707,68.1022,67.1911,67.8226,70300.0],["2021-07-02",67.8136,67.9308,66.9926,67.2362,59600.0],["2021-07-06",67.1911,67.4978,65.5492,66.9836,71000.0],["2021-07-07",67.1279,68.2827,66.8483,67.8767,85500.0],["2021-07-08",67.3174,68.3639,67.3174,68.003,76100.0],["2021-07-09",68.2466,68.851,67.9128,68.7608,65200.0],["2021-07-12",68.6976,68.7608,67.9398,68.5623,77500.0],["2021-07-13",68.4451,68.7969,67.7324,67.7324,42800.0],["2021-07-14",68.0662,68.6165,67.4707,68.3368,37600.0],["2021-07-15",68.3007,69.6088,68.1654,69.6088,44500.0],["2021-07-16",70.0509,71.1785,70.0058,70.3937,68900.0],["2021-07-19",69.9426,70.2854,68.2827,68.824,101900.0],["2021-07-20",68.7427,70.6102,68.7427,69.4735,144800.0],["2021-07-21",69.7712,70.0238,68.851,68.869,55900.0],["2021-07-22",68.86,69.0044,68.2285,68.427,48200.0],["2021-07-23",68.6796,69.5006,68.4992,69.4645,40000.0],["2021-07-26",69.1217,69.9065,69.0495,69.257,44300.0],["2021-07-27",69.0765,70.556,69.0765,70.4297,82000.0],["2021-07-28",70.3215,70.7635,69.6178,70.52,58700.0],["2021-07-29",70.6373,71.2597,70.2042,70.6463,39500.0],["2021-07-30",70.7906,71.5574,70.4117,70.4749,81500.0],["2021-08-02",70.5651,71.2597,70.3937,70.8086,53700.0],["2021-08-03",70.9981,71.9995,70.3937,71.6657,54300.0],["2021-08-04",71.2236,71.7379,70.7636,71.7018,75900.0],["2021-08-05",71.6296,72.1258,71.1515,71.9273,56800.0],["2021-08-06",72.3062,73.1903,72.0717,72.64,49000.0],["2021-08-09",72.234,72.7663,71.792,71.9995,90400.0],["2021-08-10",71.9544,72.4145,71.5394,72.225,34500.0],["2021-08-11",72.3423,72.7753,72.2431,72.7753,28300.0],["2021-08-12",72.6941,72.7482,72.216,72.6851,40900.0],["2021-08-13",72.7121,73.7316,72.7121,73.1542,45300.0],["2021-08-16",72.9738,74.0473,72.6219,73.2715,35100.0],["2021-08-17",73.091,73.3076,72.5498,73.1091,38800.0],["2021-08-18",73.1722,73.7767,72.6851,72.8745,46800.0],["2021-08-19",72.8114,73.3346,72.6219,73.2444,56300.0],["2021-08-20",72.9918,74.4713,72.9467,74.3901,82100.0],["2021-08-23",74.4352,74.8322,73.6143,73.9481,45100.0],["2021-08-24",73.7586,73.7857,72.7392,73.0189,39300.0],["2021-08-25",72.8926,73.4429,72.2791,72.5498,87500.0],["2021-08-26",72.7573,72.8385,71.792,71.9724,54300.0],["2021-08-27",72.0987,72.9828,71.7198,72.7753,65200.0],["2021-08-30",72.667,73.1903,72.631,72.9016,48200.0],["2021-08-31",73.1808,73.5978,72.6732,73.0086,58500.0],["2021-09-01",73.1808,73.8788,72.7819,73.5343,48400.0],["2021-09-02",73.8154,74.1598,73.2443,73.9423,39600.0],["2021-09-03",74.0964,74.0964,73.0539,73.5071,45000.0],["2021-09-07",73.2896,73.5706,72.7185,73.1355,72400.0],["2021-09-08",72.8817,74.4046,72.7638,74.2867,58300.0],["2021-09-09",74.1145,74.4227,73.4437,73.4437,64800.0],["2021-09-10",73.5978,73.5978,72.0658,72.0749,54000.0],["2021-09-13",72.4919,72.7366,71.0506,71.531,55700.0],["2021-09-14",71.6126,72.4647,70.7877,71.3044,74000.0],["2021-09-15",71.3769,71.8573,70.7333,71.2137,80900.0],["2021-09-16",71.114,71.5673,70.1985,70.5611,59800.0],["2021-09-17",71.1956,71.1956,69.1832,69.5095,379100.0],["2021-09-20",68.8478,69.6092,67.9413,68.7209,87600.0],["2021-09-21",68.9838,70.9871,68.4308,68.7481,60700.0],["2021-09-22",68.9294,69.2376,67.6966,68.594,94900.0],["2021-09-23",68.7934,69.4642,68.1951,68.3673,42600.0],["2021-09-24",68.458,68.739,67.9685,68.3039,46800.0],["2021-09-27",67.9957,69.1197,67.8235,67.8325,58000.0],["2021-09-28",67.6694,67.8053,66.7901,67.0348,55200.0],["2021-09-29",67.1073,68.467,67.1073,67.9141,52100.0],["2021-09-30",67.9957,68.4217,66.3731,66.6269,121200.0],["2021-10-01",67.5243,67.5243,65.9561,66.917,76400.0],["2021-10-04",66.5906,68.7027,66.5906,68.4761,65400.0],["2021-10-05",68.6756,68.884,68.1317,68.5758,53400.0],["2021-10-06",68.3039,69.1741,67.5334,68.8659,72300.0],["2021-10-07",69.1923,69.6818,67.9322,68.2586,104700.0],["2021-10-08",68.2676,68.2676,67.4246,67.5424,30100.0],["2021-10-11",67.4155,67.7963,66.9895,67.4065,38400.0],["2021-10-12",67.343,67.8234,67.3158,67.5878,25800.0],["2021-10-13",67.4609,68.0954,67.1345,67.4427,40600.0],["2021-10-14",67.9322,68.4852,67.479,68.3673,50300.0],["2021-10-15",68.8931,68.8931,68.0954,68.2676,76500.0],["2021-10-18",68.0954,68.603,67.3883,67.5968,55800.0],["2021-10-19",68.4671,68.884,67.6694,68.5214,73800.0],["2021-10-20",68.73,70.2257,68.5305,69.2195,51200.0],["2021-10-21",68.0682,69.0835,68.0682,68.6846,67200.0],["2021-10-22",68.7753,69.2013,68.5305,68.8659,27800.0],["2021-10-25",68.9203,69.3373,68.0138,69.0653,48000.0],["2021-10-26",69.0019,69.5639,68.5214,69.2829,48500.0],["2021-10-27",69.4008,69.4008,68.4671,68.5668,66700.0],["2021-10-28",68.6846,69.7633,68.6846,68.9566,58100.0],["2021-10-29",68.9022,69.156,68.2586,68.7934,72700.0],["2021-11-01",68.7209,69.999,68.2495,69.7452,90400.0],["2021-11-02",69.7452,69.8903,68.4943,68.7934,93000.0],["2021-11-03",68.6212,70.2166,68.6212,69.7905,67000.0],["2021-11-04",69.8812,70.7877,68.9384,70.0081,83200.0],["2021-11-05",70.7152,72.8454,70.7152,71.7939,97600.0],["2021-11-08",71.667,72.4103,70.0172,70.833,55600.0],["2021-11-09",70.7514,71.1412,70.2347,70.7877,38500.0],["2021-11-10",70.8239,71.812,70.5067,71.5854,54400.0],["2021-11-11",71.5491,71.5491,70.5339,70.969,46100.0],["2021-11-12",71.0868,71.0868,70.4795,70.552,31000.0],["2021-11-15",70.9146,71.5763,70.6155,71.5673,54600.0],["2021-11-16",71.6307,71.8573,70.9781,71.2681,71800.0],["2021-11-17",69.7905,69.7905,65.3215,67.1255,149300.0],["2021-11-18",66.6903,67.2796,65.7023,67.1798,110300.0],["2021-11-19",67.2977,68.5849,67.2342,68.1679,66700.0],["2021-11-22",68.2404,70.1713,68.0954,69.3192,81100.0],["2021-11-23",69.5095,71.0052,68.7662,70.5157,76400.0],["2021-11-24",70.1169,70.2347,69.6908,70.0625,68900.0],["2021-11-26",65.9561,69.8721,65.9561,68.0138,60500.0],["2021-11-29",68.1589,68.884,67.6059,68.2132,74600.0],["2021-11-30",67.7285,67.7285,65.7786,66.143,114300.0],["2021-12-01",66.8264,68.4028,66.2615,66.4073,73500.0],["2021-12-02",66.9996,68.4028,66.5713,67.8196,80000.0],["2021-12-03",68.0018,69.1499,67.5007,68.9677,82000.0],["2021-12-06",70.1431,71.0361,69.478,70.1158,98800.0],["2021-12-07",69.4962,70.4894,69.478,70.0703,49800.0],["2021-12-08",70.0702,70.3618,69.6784,70.1067,41000.0],["2021-12-09",69.888,70.1067,69.5509,69.6876,40000.0],["2021-12-10",69.6511,70.2798,68.8857,69.8789,52400.0],["2021-12-13",69.9882,71.6466,69.5326,71.1728,65200.0],["2021-12-14",70.7445,71.4553,70.4256,70.6534,101500.0],["2021-12-15",70.9176,72.8129,70.8174,72.7036,120700.0],["2021-12-16",72.5304,73.7514,71.6739,72.7218,105900.0],["2021-12-17",73.1136,73.4325,71.5008,71.8744,186100.0],["2021-12-20",71.191,71.5464,69.642,71.3368,81600.0],["2021-12-21",72.0293,72.6671,70.9359,71.3459,88900.0],["2021-12-22",71.3459,72.3117,70.6352,72.2844,48100.0],["2021-12-23",72.5031,72.6398,71.6193,71.8379,49900.0],["2021-12-27",72.0839,72.3573,71.3732,72.2844,33500.0],["2021-12-28",72.3482,72.8312,72.1842,72.3573,37000.0],["2021-12-29",72.2844,73.0225,72.1386,72.9587,49000.0],["2021-12-30",73.1136,74.2799,72.9951,74.1341,64500.0],["2021-12-31",74.3711,75.2185,74.289,74.9451,50300.0],["2022-01-03",74.4804,75.1547,73.3596,73.8972,101800.0],["2022-01-04",73.9246,74.3437,72.9131,72.986,98000.0],["2022-01-05",72.986,74.0157,72.9314,73.4325,58700.0],["2022-01-06",73.223,74.1159,73.1592,73.6148,73300.0],["2022-01-07",74.2526,74.2526,73.3414,73.5236,39100.0],["2022-01-10",73.7605,73.9154,72.2206,72.822,40900.0],["2022-01-11",72.8767,73.0954,70.7992,71.109,71100.0],["2022-01-12",71.4006,71.4006,70.4894,70.6078,73300.0],["2022-01-13",70.6899,71.8562,70.4985,71.4644,61800.0],["2022-01-14",71.109,71.2821,70.5987,71.0088,53400.0],["2022-01-18",70.6443,70.8721,69.2684,69.7696,65200.0],["2022-01-19",69.7878,70.3983,69.2866,69.5326,53300.0],["2022-01-20",70.6443,70.6443,69.2593,69.4962,47700.0],["2022-01-21",70.4256,71.4097,69.6055,69.9791,74100.0],["2022-01-24",69.6511,70.617,68.339,69.9973,93800.0],["2022-01-25",69.3686,69.8151,68.4848,69.4324,69500.0],["2022-01-26",69.4506,70.3436,67.8469,68.7217,145300.0],["2022-01-27",69.1135,69.9791,68.5395,68.7946,62100.0],["2022-01-28",68.8037,69.6238,68.0474,69.6146,57500.0],["2022-01-31",69.0588,71.0999,69.0588,70.5532,89600.0],["2022-02-01",70.4256,70.4438,68.8584,69.1773,64600.0],["2022-02-02",68.8766,69.5873,68.831,69.4051,82600.0],["2022-02-03",69.2228,69.7513,68.9951,69.1408,57000.0],["2022-02-04",68.9404,69.4051,67.4825,68.3117,61500.0],["2022-02-07",68.0201,68.667,67.5371,68.5212,76400.0],["2022-02-08",69.3231,69.3231,68.4939,68.6306,49000.0],["2022-02-09",68.9039,69.0042,68.0565,68.4574,68800.0],["2022-02-10",67.8925,68.0656,66.4164,66.6168,75900.0],["2022-02-11",66.7171,67.6192,66.3799,66.5075,45900.0],["2022-02-14",66.626,66.626,65.1316,65.9152,84000.0],["2022-02-15",66.2068,66.3253,65.0496,65.2592,54100.0],["2022-02-16",65.4505,65.7695,64.9949,65.6419,57400.0],["2022-02-17",65.7057,66.3617,64.922,65.8606,71700.0],["2022-02-18",65.2956,66.3071,65.2956,66.0246,59500.0],["2022-02-22",65.6054,66.4802,65.1954,65.8241,62100.0],["2022-02-23",65.6328,66.0428,64.8309,65.2409,89900.0],["2022-02-24",64.6942,65.3412,63.3184,64.102,122800.0],["2022-02-25",64.2386,66.7808,64.2386,66.6533,87600.0],["2022-02-28",66.3309,66.8164,65.4056,65.9736,117700.0],["2022-03-01",65.9461,66.4591,63.6835,64.0865,81300.0],["2022-03-02",64.4988,65.8179,63.4178,65.3141,58200.0],["2022-03-03",65.6255,67.1095,65.598,67.027,68600.0],["2022-03-04",66.679,69.6378,66.679,69.4912,58800.0],["2022-03-07",69.5004,70.8103,68.7217,70.2607,78200.0],["2022-03-08",70.1691,70.1965,68.0164,69.5004,153500.0],["2022-03-09",70.0317,70.0317,68.6118,68.7126,80300.0],["2022-03-10",67.9797,68.9233,67.4668,68.8317,55000.0],["2022-03-11",69.2805,70.2607,68.8775,69.2622,90000.0],["2022-03-14",69.711,69.821,68.6026,69.5095,78800.0],["2022-03-15",69.9309,71.0668,69.7752,70.966,103100.0],["2022-03-16",70.9843,71.2134,69.7477,70.6729,130200.0],["2022-03-17",70.3981,71.4241,70.3248,70.563,53100.0],["2022-03-18",70.6821,71.6622,68.9874,71.4607,367200.0],["2022-03-21",71.1309,72.1111,70.9294,71.818,193600.0],["2022-03-22",72.2485,72.2485,69.8393,70.2607,130000.0],["2022-03-23",70.0225,70.224,69.2347,70.0317,156400.0],["2022-03-24",70.224,70.8195,70.0317,70.5355,79900.0],["2022-03-25",70.9935,72.0653,70.7187,71.9096,64400.0],["2022-03-28",71.4515,73.1096,71.0943,72.9813,105800.0],["2022-03-29",73.2012,73.6317,72.9355,73.4943,97600.0],["2022-03-30",73.2653,73.8882,72.56,73.0729,71600.0],["2022-03-31",72.8622,73.6409,72.7706,73.0913,127800.0],["2022-04-01",73.1462,74.8592,73.1462,74.5844,107300.0],["2022-04-04",74.5844,74.7035,73.0454,74.5752,89200.0],["2022-04-05",74.5569,76.3249,74.5569,75.6012,141400.0],["2022-04-06",75.2806,77.6623,75.2806,77.1402,102400.0],["2022-04-07",77.4516,77.8364,75.8028,76.4348,99800.0],["2022-04-08",76.6363,77.1768,76.1142,76.3524,68000.0],["2022-04-11",76.2608,76.8104,75.4547,75.6379,46600.0],["2022-04-12",75.8577,76.4715,75.418,76.27,55700.0],["2022-04-13",76.0776,76.5356,75.4821,75.6196,60600.0],["2022-04-14",75.8761,76.6089,75.4822,75.6654,61500.0],["2022-04-18",75.4363,75.7112,74.4287,74.9508,64800.0],["2022-04-19",75.0424,75.5279,74.8043,75.3264,50500.0],["2022-04-20",75.647,76.9386,75.4455,76.5722,47900.0],["2022-04-21",76.4165,76.728,75.3264,75.6745,70000.0],["2022-04-22",75.7753,75.7753,74.5386,74.7859,49200.0],["2022-04-25",74.8409,75.1249,72.4867,73.531,84600.0],["2022-04-26",73.0913,73.9432,72.4684,72.6974,71900.0],["2022-04-27",72.8165,73.3661,71.305,71.5157,131300.0],["2022-04-28",71.6256,72.2852,70.8928,71.937,83400.0],["2022-04-29",72.0103,72.0103,70.6363,71.3325,159200.0],["2022-05-02",71.2225,71.8546,69.4729,70.3248,124200.0],["2022-05-03",70.8744,71.7538,70.1416,71.0576,82100.0],["2022-05-04",71.0668,73.4943,70.9477,73.4852,98700.0],["2022-05-05",72.734,73.6226,72.3126,72.7615,82300.0],["2022-05-06",73.2653,73.2653,71.3966,72.734,67900.0],["2022-05-09",72.9081,74.3188,72.4867,74.0165,78000.0],["2022-05-10",74.2638,75.4272,71.8821,73.4027,79600.0],["2022-05-11",73.3478,75.1249,73.0272,74.0806,84500.0],["2022-05-12",74.5478,75.4455,73.192,74.4379,107500.0],["2022-05-13",74.7859,74.7859,73.2378,74.0898,86700.0],["2022-05-16",74.2088,75.3173,73.8333,75.2623,120700.0],["2022-05-17",75.6562,75.9218,74.3004,74.9692,105500.0],["2022-05-18",74.9783,77.1402,74.7218,75.1249,128000.0],["2022-05-19",74.8592,74.9966,73.2195,74.218,161600.0],["2022-05-20",74.5295,74.5295,72.6882,74.1722,99800.0],["2022-05-23",74.3279,74.9234,71.7447,73.3569,271100.0],["2022-05-24",72.8806,73.2562,70.5996,73.2012,528600.0],["2022-05-25",73.1004,73.7691,71.7996,73.2562,1339100.0],["2022-05-26",73.9615,74.8775,73.4394,73.9707,165800.0],["2022-05-27",74.1814,74.3279,73.4302,73.9523,117600.0],["2022-05-31",73.6375,74.2082,72.487,73.0577,151400.0],["2022-06-01",73.5087,73.5087,72.1464,72.892,111400.0],["2022-06-02",73.2325,73.389,71.7046,73.1221,98600.0],["2022-06-03",73.0024,73.1129,72.4317,72.9932,78700.0],["2022-06-06",73.5547,74.558,73.2141,74.5028,139000.0],["2022-06-07",74.4844,74.8341,73.6559,74.6316,110800.0],["2022-06-08",74.3463,74.4384,73.2141,73.3246,82500.0],["2022-06-09",73.4258,73.9137,72.5606,72.5606,76800.0],["2022-06-10",72.3029,73.3154,71.6217,72.7815,81700.0],["2022-06-13",72.1648,72.7631,69.9649,70.0477,100100.0],["2022-06-14",70.0937,70.1306,67.857,68.7499,122400.0],["2022-06-15",69.2929,70.1674,68.3356,69.1364,184600.0],["2022-06-16",68.5289,69.5046,67.6821,69.2469,204400.0],["2022-06-17",69.9373,70.3791,68.0871,68.3817,207600.0],["2022-06-21",68.5658,69.7071,68.0043,69.0352,111300.0],["2022-06-22",68.621,69.5046,68.3264,68.6946,242000.0],["2022-06-23",68.7315,69.4126,68.4921,68.8695,170800.0],["2022-06-24",68.934,70.9498,68.7683,70.9222,688500.0],["2022-06-27",71.0602,71.6493,70.4159,71.0787,165000.0],["2022-06-28",71.4929,72.5146,71.4008,71.456,69400.0],["2022-06-29",71.4836,71.7966,71.0602,71.1707,70900.0],["2022-06-30",70.8485,72.128,70.554,71.6401,122900.0],["2022-07-01",71.5573,73.6191,71.5573,73.3614,81900.0],["2022-07-05",72.8735,72.8735,69.2653,71.0234,129600.0],["2022-07-06",70.8945,72.1464,70.1766,71.6401,82600.0],["2022-07-07",71.9991,72.0911,70.5448,70.7197,78600.0],["2022-07-08",70.7105,70.9682,70.149,70.6184,70600.0],["2022-07-11",70.6184,71.3272,70.195,70.8945,58100.0],["2022-07-12",70.8945,71.5573,70.241,70.3975,53000.0],["2022-07-13",70.1674,70.9129,69.8544,70.0661,47500.0],["2022-07-14",69.2653,70.6921,69.2653,70.6,47500.0],["2022-07-15",71.4468,71.5113,70.4343,71.41,81600.0],["2022-07-18",71.3364,71.3548,70.554,70.7197,59700.0],["2022-07-19",70.8577,71.6125,70.6,70.6,86100.0],["2022-07-20",70.6,70.8117,69.0996,69.2561,105900.0],["2022-07-21",68.9984,69.0444,68.3817,69.0444,102400.0],["2022-07-22",69.4218,69.8452,68.8603,69.4955,77800.0],["2022-07-25",69.4955,70.5172,68.667,70.4527,121900.0],["2022-07-26",70.5632,72.1924,70.554,71.9623,241300.0],["2022-07-27",71.3364,72.22,70.7657,71.6861,163100.0],["2022-07-28",72.1464,74.0886,72.1464,73.9689,79400.0],["2022-07-29",73.5731,75.0827,73.5731,74.9078,109000.0],["2022-08-01",74.5028,75.2944,74.2727,75.1011,81000.0],["2022-08-02",75.3312,75.9203,75.0182,75.1103,55100.0],["2022-08-03",75.1011,75.7914,73.4995,75.6166,81600.0],["2022-08-04",75.3588,76.8132,75.0183,75.9755,73100.0],["2022-08-05",75.9755,75.9847,74.7789,75.6258,86800.0],["2022-08-08",75.727,76.2517,75.1839,75.5429,77200.0],["2022-08-09",75.773,76.6107,75.635,76.3714,50200.0],["2022-08-10",75.7914,77.0433,75.7914,76.7303,63500.0],["2022-08-11",76.6107,77.0525,76.2333,76.4358,66000.0],["2022-08-12",76.7303,78.019,76.3897,78.019,76700.0],["2022-08-15",77.4851,79.2248,77.4299,78.8842,93800.0],["2022-08-16",78.6909,79.4089,78.6173,78.8934,56100.0],["2022-08-17",78.6081,79.326,78.5344,78.829,67900.0],["2022-08-18",78.8014,79.2248,78.4976,78.8474,43700.0],["2022-08-19",78.8198,79.2524,78.378,79.0683,71000.0],["2022-08-22",78.7554,78.9579,77.4851,77.5311,74000.0],["2022-08-23",77.7152,77.7152,75.9295,76.1228,110800.0],["2022-08-24",76.3345,76.3345,74.8526,74.9538,84300.0],["2022-08-25",75.2852,75.3036,74.3371,75.0182,95800.0],["2022-08-26",74.871,74.871,73.1957,73.5639,118000.0],["2022-08-29",73.4903,73.8953,72.7355,73.2417,75900.0],["2022-08-30",73.4074,73.4074,71.6033,71.7966,83700.0],["2022-08-31",71.7855,72.2389,71.1378,71.2673,73300.0],["2022-09-01",71.1563,72.5535,70.8324,72.2204,115900.0],["2022-09-02",72.6553,73.3493,71.1841,71.4894,71900.0],["2022-09-06",71.4339,72.7016,71.0545,71.2118,91200.0],["2022-09-07",71.3229,72.6553,71.3229,72.5165,89200.0],["2022-09-08",72.1649,72.5905,71.4616,71.7392,50100.0],["2022-09-09",71.8133,72.7386,71.4524,72.387,75500.0],["2022-09-12",72.387,73.4418,72.35,72.9236,98400.0],["2022-09-13",72.3314,72.8496,70.0644,70.2773,85800.0],["2022-09-14",70.194,70.8694,70.1107,70.4438,69800.0],["2022-09-15",70.2495,70.3143,69.0373,69.3334,102800.0],["2022-09-16",69.3242,70.5086,69.3149,70.268,185500.0],["2022-09-19",69.8424,70.9712,69.8424,70.6474,64600.0],["2022-09-20",70.3883,70.3883,69.0373,69.6758,110600.0],["2022-09-21",70.0459,70.7677,69.2594,69.2872,70600.0],["2022-09-22",69.0096,69.9256,68.4729,69.7128,79000.0],["2022-09-23",68.8985,68.8985,67.418,68.2231,99100.0],["2022-09-26",68.3804,68.3804,66.7796,67.2885,88400.0],["2022-09-27",67.4828,67.6309,65.5397,65.5582,83800.0],["2022-09-28",65.8265,66.5205,65.2621,65.7803,101500.0],["2022-09-29",65.697,66.3817,62.8748,63.1524,92300.0],["2022-09-30",63.8556,63.8556,60.617,60.7281,203100.0],["2022-10-03",62.2178,63.2727,60.5615,62.6249,122800.0],["2022-10-04",62.2548,63.8186,62.2548,63.2912,117900.0],["2022-10-05",62.5047,62.5047,61.385,61.9587,115100.0],["2022-10-06",62.3844,62.8563,60.2191,60.3672,131500.0],["2022-10-07",60.5985,60.7188,57.7393,58.0909,139300.0],["2022-10-10",58.7109,59.4881,58.4148,58.6091,97600.0],["2022-10-11",58.2945,59.8398,58.0262,59.155,106600.0],["2022-10-12",59.1643,59.3679,57.4802,57.5357,86200.0],["2022-10-13",57.0638,60.1636,57.0638,60.0618,101200.0],["2022-10-14",60.0803,60.5337,58.9515,59.2846,58200.0],["2022-10-17",59.6547,61.1074,59.6547,60.4505,79800.0],["2022-10-18",61.0334,61.6626,60.4597,61.0889,94300.0],["2022-10-19",60.4505,61.1815,59.9971,60.9871,67400.0],["2022-10-20",61.0889,61.0889,59.2753,59.7287,60200.0],["2022-10-21",59.8583,60.3764,58.6183,59.8953,107300.0],["2022-10-24",59.7935,60.6078,59.5251,59.849,82500.0],["2022-10-25",60.2376,61.422,60.1729,61.1445,74300.0],["2022-10-26",61.5794,61.6071,60.7281,61.0427,81500.0],["2022-10-27",61.5978,62.4491,61.2925,61.4683,93700.0],["2022-10-28",61.7829,63.504,61.1907,63.3004,80700.0],["2022-10-31",62.847,63.4392,62.6897,63.0043,94100.0],["2022-11-01",63.5133,64.0777,62.9673,63.578,78200.0],["2022-11-02",63.2634,65.077,62.9025,63.1339,83600.0],["2022-11-03",62.4676,63.2634,62.0328,62.1345,76600.0],["2022-11-04",62.2918,63.0228,61.4683,62.699,62800.0],["2022-11-07",62.6805,62.7637,60.6633,61.6904,85000.0],["2022-11-08",61.9217,62.9766,61.8847,62.2178,101100.0],["2022-11-09",62.2733,63.0043,60.543,62.1438,84900.0],["2022-11-10",63.6798,65.3639,62.8378,65.3268,120400.0],["2022-11-11",65.1603,65.4194,63.3467,63.9666,89100.0],["2022-11-14",63.9019,64.6791,63.2727,63.7723,68500.0],["2022-11-15",64.0314,64.6606,63.4947,64.2442,68000.0],["2022-11-16",64.4663,65.0585,64.0869,64.5311,65400.0],["2022-11-17",63.8741,64.3923,63.3652,64.235,67600.0],["2022-11-18",65.5119,66.1041,65.0308,65.8913,88200.0],["2022-11-21",66.0856,66.576,65.6785,66.1689,80900.0],["2022-11-22",66.4465,66.6223,65.6137,66.2336,90500.0],["2022-11-23",66.1966,66.428,65.4656,66.1689,47200.0],["2022-11-25",66.428,67.0942,66.428,66.6223,24400.0],["2022-11-28",66.1596,66.4557,65.3176,65.66,61800.0],["2022-11-29",65.1973,65.5027,64.8272,64.9012,65500.0],["2022-11-30",64.797,67.3192,64.4154,67.0214,145400.0],["2022-12-01",67.1052,67.2913,66.0721,66.1558,69700.0],["2022-12-02",65.6439,66.0814,65.1413,65.8766,81800.0],["2022-12-05",65.1692,65.5974,64.6387,65.5322,90000.0],["2022-12-06",65.2716,65.9138,65.2716,65.6811,79900.0],["2022-12-07",65.9697,66.3326,65.0017,65.2065,49200.0],["2022-12-08",65.011,65.7835,64.7877,65.7091,43600.0],["2022-12-09",65.1972,66.0348,65.1972,65.6346,48500.0],["2022-12-12",65.8766,67.1889,65.4857,66.9097,74100.0],["2022-12-13",67.7287,68.8642,66.919,67.3006,174300.0],["2022-12-14",67.6636,67.9521,66.1279,66.6119,76300.0],["2022-12-15",66.6026,66.6026,65.16,65.979,104000.0],["2022-12-16",64.9366,66.3513,64.2478,66.1279,278800.0],["2022-12-19",65.8952,66.435,64.7132,65.3461,98100.0],["2022-12-20",65.132,65.9511,64.4619,65.6532,86400.0],["2022-12-21",65.6811,66.435,65.616,66.1465,56900.0],["2022-12-22",65.6532,66.0255,65.011,65.9138,63400.0],["2022-12-23",65.6625,66.7608,65.6532,66.6863,30100.0],["2022-12-27",66.6305,67.3099,66.4537,67.1517,36800.0],["2022-12-28",67.0586,67.4961,66.1931,66.2675,63100.0],["2022-12-29",66.3885,67.3844,66.3885,66.8166,73400.0],["2022-12-30",66.6677,66.6677,65.0669,65.5229,91300.0],["2023-01-03",65.7742,66.193,64.7504,65.7835,73500.0],["2023-01-04",65.9697,66.9376,65.9697,66.5002,55100.0],["2023-01-05",65.9604,65.9604,64.2385,64.4712,63700.0],["2023-01-06",65.16,66.8073,65.16,66.5095,59300.0],["2023-01-09",66.2024,66.9749,65.9697,66.4071,82100.0],["2023-01-10",65.9883,66.463,65.9138,66.3233,52000.0],["2023-01-11",66.5746,67.1238,66.1837,66.9655,51100.0],["2023-01-12",67.3658,67.5705,66.9562,67.2448,74300.0],["2023-01-13",66.8725,67.3378,66.5002,67.1238,67700.0],["2023-01-17",67.0679,67.524,67.0679,67.4309,48700.0],["2023-01-18",67.5519,67.5519,65.6253,66.0348,90400.0],["2023-01-19",65.6439,65.858,65.0762,65.6625,48500.0],["2023-01-20",66.0441,66.0441,64.1455,65.8115,85900.0],["2023-01-23",65.5043,66.2024,64.9738,65.3647,66700.0],["2023-01-24",65.1041,65.5881,64.7597,64.9831,50600.0],["2023-01-25",64.4619,65.3554,64.4154,65.3368,45200.0],["2023-01-26",65.2065,65.7277,64.9086,65.6811,39800.0],["2023-01-27",65.4205,66.1093,65.3461,65.9045,37300.0],["2023-01-30",65.6346,66.7887,65.6346,66.3699,59200.0],["2023-01-31",66.7422,68.343,66.3234,68.0452,133600.0],["2023-02-01",67.6729,70.1486,67.5147,68.9107,121000.0],["2023-02-02",69.0876,70.1114,68.8363,69.5902,88200.0],["2023-02-03",69.0504,69.0504,66.9283,68.4919,79100.0],["2023-02-06",67.9707,68.6874,67.6822,68.5199,64200.0],["2023-02-07",68.0731,68.3895,67.1051,68.1662,77800.0],["2023-02-08",67.4681,67.5984,66.0441,66.6119,54400.0],["2023-02-09",66.9004,66.9004,65.3926,65.5136,46600.0],["2023-02-10",65.7742,66.8166,65.4112,66.7143,66100.0],["2023-02-13",66.6491,67.3472,66.6491,67.2541,52100.0],["2023-02-14",66.9097,66.9562,65.3182,65.495,74700.0],["2023-02-15",65.1599,65.616,64.676,65.3368,99700.0],["2023-02-16",64.7039,65.495,64.0524,64.9273,59600.0],["2023-02-17",65.4764,67.3471,65.2251,67.04,76700.0],["2023-02-21",66.4257,66.5746,65.5881,66.0348,64500.0],["2023-02-22",66.0348,66.8352,65.7184,66.6398,93200.0],["2023-02-23",66.6398,67.5985,66.2396,67.0772,59100.0],["2023-02-24",66.2954,67.1982,65.9045,67.1982,72500.0],["2023-02-27",67.282,67.8404,66.2675,66.3885,51900.0],["2023-02-28",66.5364,67.3882,66.1433,66.2556,106100.0],["2023-03-01",66.0871,66.4334,64.7204,65.4786,62200.0],["2023-03-02",64.9825,66.0216,64.9825,65.9748,73100.0],["2023-03-03",66.2088,66.7517,65.5816,66.6955,111000.0],["2023-03-06",66.6487,67.5005,66.6487,67.3508,75800.0],["2023-03-07",67.3133,67.7346,64.9732,65.488,92700.0],["2023-03-08",65.6097,66.5083,65.1697,66.3024,54100.0],["2023-03-09",66.4615,67.304,66.1339,66.19,55900.0],["2023-03-10",66.162,66.162,64.4864,65.1416,99300.0],["2023-03-13",65.1416,68.0435,65.1416,66.4896,103500.0],["2023-03-14",67.2572,69.8501,67.2572,69.2791,147000.0],["2023-03-15",68.8111,71.0764,68.5396,70.9172,154600.0],["2023-03-16",70.3369,73.351,70.3369,72.2465,154800.0],["2023-03-17",71.6099,73.1077,71.4415,72.6396,233600.0],["2023-03-20",72.752,73.5289,72.3869,72.883,119000.0],["2023-03-21",72.9766,73.1357,68.8204,69.9718,159200.0],["2023-03-22",69.9718,70.2433,68.7268,68.8391,129300.0],["2023-03-23",68.6332,69.0825,67.772,68.1184,106400.0],["2023-03-24",68.0248,70.9921,68.0248,70.9547,113500.0],["2023-03-27",71.1793,72.415,70.8892,71.6755,74300.0],["2023-03-28",71.3198,72.7613,71.3198,72.209,68600.0],["2023-03-29",72.3588,73.0609,72.078,72.3401,63900.0],["2023-03-30",72.4337,72.8268,71.9376,72.5179,64600.0],["2023-03-31",72.6115,73.5102,72.0967,72.7051,119500.0],["2023-04-03",73.1732,73.1732,71.6006,71.638,92800.0],["2023-04-04",71.872,71.9001,71.2261,71.8908,57600.0],["2023-04-05",72.0124,73.6693,71.6661,73.4727,67600.0],["2023-04-06",73.8004,74.5024,73.0047,73.9969,81300.0],["2023-04-10",73.6319,74.3901,72.9111,74.2403,100900.0],["2023-04-11",74.2871,74.4743,73.2949,73.8659,76000.0],["2023-04-12",74.2403,74.4931,72.415,72.4805,140100.0],["2023-04-13",72.2933,72.6115,70.8236,72.3682,106000.0],["2023-04-14",71.7316,72.0218,70.9453,71.2355,67800.0],["2023-04-17",71.3666,72.0218,71.1138,71.9001,58800.0],["2023-04-18",71.6661,72.0499,70.5241,71.2074,62900.0],["2023-04-19",71.404,72.8081,71.2449,72.6677,77100.0],["2023-04-20",72.986,72.986,71.9376,72.5273,45800.0],["2023-04-21",72.7613,73.2949,72.1622,72.4805,62200.0],["2023-04-24",72.4899,72.9204,72.1529,72.6958,49700.0],["2023-04-25",72.443,73.1077,72.443,72.883,74500.0],["2023-04-26",72.415,72.4899,70.6739,71.4227,64400.0],["2023-04-27",71.2636,72.3214,71.2636,71.8627,49700.0],["2023-04-28",71.8627,72.2933,71.1419,71.7129,69800.0],["2023-05-01",71.7129,72.546,71.5819,72.209,58900.0],["2023-05-02",71.9376,72.312,70.9828,72.0967,97100.0],["2023-05-03",72.4805,72.9205,71.5912,72.3214,83700.0],["2023-05-04",72.0593,73.0609,71.301,72.9766,74400.0],["2023-05-05",72.9017,73.323,72.0124,73.0234,60200.0],["2023-05-08",72.9766,73.6412,72.1809,72.6864,59900.0],["2023-05-09",72.6584,72.8643,72.3588,72.7613,48700.0],["2023-05-10",73.2574,73.3885,72.2184,72.986,51100.0],["2023-05-11",72.7426,73.0421,72.0499,72.4524,53900.0],["2023-05-12",72.5835,73.117,72.4524,72.8924,47300.0],["2023-05-15",73.2293,73.2293,72.0124,72.7051,69900.0],["2023-05-16",72.5179,72.5179,71.2074,71.3291,56600.0],["2023-05-17",71.301,71.8814,70.4398,71.7784,88300.0],["2023-05-18",71.2636,71.3853,70.3743,70.9547,84300.0],["2023-05-19",71.7223,71.9001,70.8049,71.0951,55400.0],["2023-05-22",71.2168,71.3665,69.7378,70.6177,83000.0],["2023-05-23",70.2807,71.2168,70.1684,70.2901,98200.0],["2023-05-24",70.2152,70.2901,69.354,69.588,86600.0],["2023-05-25",69.2697,69.4008,68.2775,68.5677,46300.0],["2023-05-26",68.3898,68.3898,67.5286,67.978,48600.0],["2023-05-30",67.9499,68.6707,67.3601,67.4538,52900.0],["2023-05-31",67.4519,68.4403,67.3954,67.5554,112100.0],["2023-06-01",67.9226,67.9226,66.2186,66.7082,62000.0],["2023-06-02",66.6423,69.2594,66.3881,69.1276,104800.0],["2023-06-05",68.864,69.3912,68.6851,68.8828,67100.0],["2023-06-06",68.9393,71.048,68.638,70.342,116500.0],["2023-06-07",70.6997,73.8817,70.455,73.6087,142700.0],["2023-06-08",73.3357,73.3357,71.9895,72.8932,79300.0],["2023-06-09",72.8932,73.2321,72.2248,72.8367,59000.0],["2023-06-12",72.7238,72.7238,72.0177,72.3284,83100.0],["2023-06-13",72.2625,72.9779,71.9518,72.6296,104400.0],["2023-06-14",73.0533,73.4675,71.9989,72.4413,114400.0],["2023-06-15",72.912,74.5501,72.5166,74.3806,126100.0],["2023-06-16",75.2656,76.1128,74.1641,74.343,199700.0],["2023-06-20",74.3242,74.3242,73.1286,73.3168,104400.0],["2023-06-21",72.9403,74.1453,71.933,73.8628,108000.0],["2023-06-22",73.8911,73.8911,72.8838,73.5428,99400.0],["2023-06-23",73.1851,73.6558,71.0481,71.4246,350600.0],["2023-06-26",71.2834,72.8838,71.161,72.5449,95400.0],["2023-06-27",72.6296,75.5574,72.6296,74.6348,460400.0],["2023-06-28",74.5313,74.5313,73.0533,73.4957,1408400.0],["2023-06-29",73.5239,74.1453,72.7708,74.0041,161700.0],["2023-06-30",74.1735,74.8513,73.7875,74.4748,135800.0],["2023-07-03",74.2582,75.4444,74.2394,75.002,60900.0],["2023-07-05",74.4371,75.8116,74.343,75.1432,123400.0],["2023-07-06",74.6348,74.9643,74.0511,74.7666,99500.0],["2023-07-07",74.4748,74.8796,73.684,73.797,106300.0],["2023-07-10",73.5993,74.1641,72.5731,72.7991,92000.0],["2023-07-11",72.8556,73.4957,72.4696,72.8744,95100.0],["2023-07-12",73.4675,74.0229,72.7238,72.8932,108000.0],["2023-07-13",72.7426,73.4863,72.1213,73.3733,110600.0],["2023-07-14",73.2133,74.2771,72.9403,73.9664,73900.0],["2023-07-17",73.9758,74.0606,73.138,73.4957,61900.0],["2023-07-18",73.6369,74.3712,72.9873,73.7875,78100.0],["2023-07-19",73.9947,75.0302,73.9664,74.6442,86800.0],["2023-07-20",74.8325,77.0542,74.5218,77.0448,87500.0],["2023-07-21",77.1955,78.391,76.8848,77.299,100900.0],["2023-07-24",77.2143,77.8921,76.6118,77.5814,69000.0],["2023-07-25",77.1672,77.7697,76.9978,77.5344,86400.0],["2023-07-26",77.4684,77.9486,76.4988,77.1295,112600.0],["2023-07-27",77.0542,77.5343,75.7833,76.2446,150500.0],["2023-07-28",76.3294,76.3294,74.9078,75.2279,112000.0],["2023-07-31",75.1526,75.661,74.6442,75.5386,102800.0],["2023-08-01",75.2938,75.8022,74.456,74.7572,82500.0],["2023-08-02",74.2488,75.2844,74.2488,75.162,81200.0],["2023-08-03",75.049,75.049,73.5522,74.2488,82600.0],["2023-08-04",74.0512,74.4842,72.5355,73.1003,80700.0],["2023-08-07",72.9873,73.0532,72.4131,72.8367,70000.0],["2023-08-08",72.6296,72.6484,71.3869,72.4978,62300.0],["2023-08-09",72.1401,72.9779,72.1119,72.4413,79500.0],["2023-08-10",72.639,73.298,72.0742,72.1777,69000.0],["2023-08-11",72.0365,72.2907,71.6694,71.9047,69100.0],["2023-08-14",71.7353,71.7824,70.1255,70.4644,55800.0],["2023-08-15",70.455,70.455,68.9017,68.9864,49200.0],["2023-08-16",68.9393,69.9937,68.9205,69.5983,45400.0],["2023-08-17",69.8054,70.2573,69.683,69.7772,58300.0],["2023-08-18",69.796,70.5962,69.7395,70.4361,79700.0],["2023-08-21",70.229,70.5209,69.5418,70.4173,66400.0],["2023-08-22",70.5774,71.2363,70.3043,71.161,72900.0],["2023-08-23",71.274,71.5941,71.0386,71.3681,114900.0],["2023-08-24",70.8598,71.7541,69.7866,69.9278,92300.0],["2023-08-25",70.0219,70.7656,69.8807,69.9466,66800.0],["2023-08-28",70.0878,70.6715,69.4665,69.5606,70000.0],["2023-08-29",69.6548,69.956,69.4759,69.8713,62400.0],["2023-08-30",69.5889,70.2384,69.3065,69.6265,70700.0],["2023-08-31",69.7761,69.7761,68.4505,68.5831,100500.0],["2023-09-01",68.583,69.0186,67.8634,68.2327,70300.0],["2023-09-05",68.0812,68.0812,66.32,67.0207,70000.0],["2023-09-06",67.068,67.8824,66.623,67.7119,105600.0],["2023-09-07",68.0339,69.0849,67.9013,68.4789,89200.0],["2023-09-08",68.5168,68.8008,68.1664,68.4221,53700.0],["2023-09-11",68.299,68.7535,67.835,68.3274,55900.0],["2023-09-12",67.9581,68.3842,67.7403,68.2801,51700.0],["2023-09-13",68.1759,69.672,68.0149,69.1607,78700.0],["2023-09-14",69.3027,70.1549,69.3027,70.1454,103300.0],["2023-09-15",70.1454,71.0166,69.7856,70.0886,218600.0],["2023-09-18",70.0791,70.3253,69.653,69.7761,63700.0],["2023-09-19",69.7004,70.0981,69.7004,69.8614,136900.0],["2023-09-20",70.2496,70.6852,69.975,70.1833,75700.0],["2023-09-21",70.4484,70.4768,69.5678,69.6814,76900.0],["2023-09-22",69.3974,70.0223,69.3974,69.5394,59900.0],["2023-09-25",69.1038,69.672,69.0091,69.5773,72800.0],["2023-09-26",69.5394,69.5394,66.8503,67.0018,66500.0],["2023-09-27",66.9071,67.2101,66.0265,66.5094,122300.0],["2023-09-28",66.3673,66.4147,64.8429,64.9375,85200.0],["2023-09-29",65.4962,66.0738,64.5683,64.8713,97100.0],["2023-10-02",64.4073,66.1117,62.3525,62.7692,112100.0],["2023-10-03",62.362,64.3978,61.6424,64.2936,126700.0],["2023-10-04",64.4452,65.7992,64.3221,65.6666,112100.0],["2023-10-05",65.7234,67.39,65.4015,66.9071,121400.0],["2023-10-06",66.4052,68.1191,65.998,67.8255,98500.0],["2023-10-09",67.5794,68.441,67.1343,68.0623,82200.0],["2023-10-10",68.1475,68.4505,67.674,67.854,78400.0],["2023-10-11",68.1854,68.5452,67.8824,68.4505,64200.0],["2023-10-12",68.2138,68.4978,67.1248,67.7593,46700.0],["2023-10-13",68.1001,68.3842,67.5131,67.693,68800.0],["2023-10-16",67.7498,68.5641,67.5793,68.0244,64800.0],["2023-10-17",67.8161,69.066,67.2669,67.4089,94100.0],["2023-10-18",67.3616,67.9108,66.7082,67.8445,90200.0],["2023-10-19",67.4941,68.2706,67.2858,67.2858,86300.0],["2023-10-20",67.5604,67.996,66.3484,66.4147,75000.0],["2023-10-23",66.5283,67.1059,65.8749,66.301,53300.0],["2023-10-24",66.8218,67.2953,66.4336,66.765,72300.0],["2023-10-25",66.2158,67.5225,65.8181,67.1627,89000.0],["2023-10-26",67.229,67.7877,66.8124,67.0207,70900.0],["2023-10-27",66.6419,67.0965,66.3863,66.8219,87300.0],["2023-10-30",66.8692,67.8824,66.6325,67.5604,56800.0],["2023-10-31",67.8445,68.1001,67.1438,67.8255,63200.0],["2023-11-01",67.5983,68.6493,67.4752,68.5357,57900.0],["2023-11-02",69.3311,70.4863,69.2837,70.3821,72600.0],["2023-11-03",71.1586,72.3138,70.278,70.439,96900.0],["2023-11-06",69.9371,70.0128,67.2385,69.4637,60100.0],["2023-11-07",69.6909,69.6909,68.1948,68.6399,75200.0],["2023-11-08",68.4126,68.5168,67.2101,68.4126,58300.0],["2023-11-09",68.8671,68.8861,67.7498,67.8161,57600.0],["2023-11-10",67.5699,68.1191,67.371,67.7877,64300.0],["2023-11-13",67.7877,68.0433,67.2385,67.3521,40500.0],["2023-11-14",68.4221,70.7704,68.4031,70.7609,113400.0],["2023-11-15",70.2969,71.632,69.9845,70.7325,71100.0],["2023-11-16",70.7704,71.1586,70.5147,70.581,52900.0],["2023-11-17",70.9976,70.9976,70.0886,70.2212,84900.0],["2023-11-20",69.9939,70.0318,69.1606,69.5867,67800.0],["2023-11-21",69.1323,70.1265,68.8293,69.9182,49600.0],["2023-11-22",70.439,70.723,70.0791,70.439,43400.0],["2023-11-24",70.136,70.7325,70.136,70.4484,36700.0],["2023-11-27",70.4484,71.1302,70.3727,70.9692,52500.0],["2023-11-28",70.6852,71.8877,70.6662,70.9313,53800.0],["2023-11-29",71.0923,71.4521,69.7856,70.0223,60000.0],["2023-11-30",70.0776,70.4395,69.3823,70.2395,83300.0],["2023-12-01",70.1347,71.0681,69.9823,70.668,120900.0],["2023-12-04",70.5538,71.1633,70.2395,70.9823,118800.0],["2023-12-05",71.0395,71.0395,70.1442,70.7823,84000.0],["2023-12-06",71.1728,71.4681,70.1442,70.9252,127100.0],["2023-12-07",71.1442,71.3062,69.7537,70.0014,117000.0],["2023-12-08",69.6395,69.7728,68.268,69.1442,141400.0],["2023-12-11",68.9157,69.5157,68.7442,69.2109,178000.0],["2023-12-12",69.4871,69.4871,68.0489,68.268,164100.0],["2023-12-13",68.6109,71.0585,67.9823,71.0014,250100.0],["2023-12-14",71.4776,72.1157,70.3061,70.5823,181000.0],["2023-12-15",70.8871,71.5062,69.7728,69.9442,356900.0],["2023-12-18",70.1538,70.1538,68.2871,68.649,196700.0],["2023-12-19",69.068,69.1537,67.8966,68.7537,234700.0],["2023-12-20",68.6013,69.0966,67.1632,67.3251,291600.0],["2023-12-21",67.5632,68.1156,66.5346,67.687,255900.0],["2023-12-22",68.1823,68.6871,67.9251,68.068,145600.0],["2023-12-26",68.3918,69.6966,68.0394,69.1633,156500.0],["2023-12-27",68.7252,69.6871,68.0394,69.5252,353600.0],["2023-12-28",69.468,69.9633,68.5442,68.9918,1395200.0],["2023-12-29",69.2871,69.2871,68.3347,68.868,155500.0],["2024-01-02",68.3918,69.6299,68.3918,69.3156,168800.0],["2024-01-03",68.9823,70.3347,68.9347,69.4299,180000.0],["2024-01-04",69.8014,70.1061,68.649,68.6966,113300.0],["2024-01-05",68.0299,69.2299,67.8204,68.1918,141900.0],["2024-01-08",68.0204,68.8775,67.4108,68.6775,146000.0],["2024-01-09",68.6871,68.6871,67.8966,68.3823,144200.0],["2024-01-10",68.3061,68.3061,67.468,68.1823,144800.0],["2024-01-11",67.5823,67.668,66.3918,67.1251,184300.0],["2024-01-12",67.6775,67.9632,67.4489,67.7728,115900.0],["2024-01-16",67.287,67.9347,66.4299,66.5918,188600.0],["2024-01-17",66.1061,67.2394,65.9822,67.1632,178300.0],["2024-01-18",66.9727,66.9727,65.6775,66.3156,204700.0],["2024-01-19",66.5727,66.5727,65.7918,65.8775,127200.0],["2024-01-22",65.9822,66.287,64.8584,65.3918,144700.0],["2024-01-23",65.2013,65.4203,63.6965,64.1441,172700.0],["2024-01-24",64.6298,64.6965,62.4965,62.5536,167000.0],["2024-01-25",63.125,63.2679,62.506,62.7631,156500.0],["2024-01-26",63.2298,63.4965,62.4679,62.5155,118600.0],["2024-01-29",62.5155,63.0108,62.0107,62.8108,215600.0],["2024-01-30",62.9441,63.1536,62.3822,62.706,115100.0],["2024-01-31",63.287,63.4679,61.2869,61.4203,299900.0],["2024-02-01",61.4393,62.5441,61.2107,62.506,202200.0],["2024-02-02",61.7631,62.3631,60.6583,61.2393,131300.0],["2024-02-05",60.544,60.544,59.1631,59.2297,175400.0],["2024-02-06",59.1345,60.4488,59.1345,60.3059,270600.0],["2024-02-07",60.4774,61.5441,60.0202,61.2393,181800.0],["2024-02-08",61.2488,61.5631,60.6679,61.5155,143700.0],["2024-02-09",61.1821,62.3155,61.1821,62.306,165200.0],["2024-02-12",62.306,63.0774,61.8679,62.9441,155700.0],["2024-02-13",62.0488,62.4203,61.0012,61.1917,199600.0],["2024-02-14",61.6393,61.725,61.0583,61.6679,125100.0],["2024-02-15",61.7345,62.8012,61.7345,62.6012,124300.0],["2024-02-16",62.6012,62.8869,62.0488,62.1917,165700.0],["2024-02-20",61.6393,63.2965,61.6393,61.906,191300.0],["2024-02-21",62.3631,62.8584,62.1631,62.4584,161800.0],["2024-02-22",61.8298,62.2393,60.6774,61.3917,149900.0],["2024-02-23",61.3917,61.7822,61.306,61.4203,116100.0],["2024-02-26",61.1155,61.1155,59.8964,60.2202,158300.0],["2024-02-27",60.4393,60.9536,60.1059,60.6488,123700.0],["2024-02-28",60.2488,61.1155,59.8869,60.6107,148700.0],["2024-02-29",61.3759,61.4909,60.3787,60.5896,155800.0],["2024-03-01",60.6088,60.906,59.3911,60.5896,185800.0],["2024-03-04",64.1565,72.5081,63.8305,72.23,1352400.0],["2024-03-05",72.23,76.5065,72.2013,75.4997,863200.0],["2024-03-06",75.4997,78.9899,75.26,77.3119,851700.0],["2024-03-07",77.4078,78.5968,76.5353,76.6599,651100.0],["2024-03-08",76.6024,78.2995,76.1901,77.542,438200.0],["2024-03-11",76.8996,77.7626,75.4901,75.8449,612700.0],["2024-03-12",75.6243,76.1325,74.2915,74.3874,746700.0],["2024-03-13",74.5409,75.423,71.5013,73.3519,768100.0],["2024-03-14",72.7958,73.4286,71.4054,71.9999,619900.0],["2024-03-15",71.7794,73.6491,71.4438,71.9999,7619400.0],["2024-03-18",71.6068,72.9492,70.6192,71.2904,671900.0],["2024-03-19",71.2041,72.2204,70.6575,71.0027,292900.0],["2024-03-20",70.6,72.556,70.3123,72.1917,350100.0],["2024-03-21",72.0958,73.7929,71.9903,73.3998,402200.0],["2024-03-22",74.071,74.234,73.2368,73.8793,345400.0],["2024-03-25",73.8409,74.3874,73.3519,74.071,256000.0],["2024-03-26",75.049,75.049,73.0067,73.3902,471500.0],["2024-03-27",73.8025,75.4709,73.6971,74.3395,1315800.0],["2024-03-28",74.5121,75.749,74.5121,75.4805,221000.0],["2024-04-01",75.3079,75.8928,74.5408,75.6244,197400.0],["2024-04-02",75.0874,76.1709,75.0874,76.0846,336000.0],["2024-04-03",76.1325,76.1325,75.1737,75.1929,228100.0],["2024-04-04",75.7682,75.7682,74.7326,75.0011,314200.0],["2024-04-05",74.7326,75.1066,74.0518,74.886,145600.0],["2024-04-08",74.6943,76.0175,74.6943,75.8353,133400.0],["2024-04-09",75.9599,76.3147,75.0299,75.3367,174300.0],["2024-04-10",73.4669,73.6204,72.2876,72.4314,237200.0],["2024-04-11",72.9875,73.2848,71.7794,72.4314,152400.0],["2024-04-12",72.4026,72.5944,71.3383,71.9232,197400.0],["2024-04-15",71.9136,72.441,71.2232,71.904,167800.0],["2024-04-16",71.4246,71.6068,70.5808,70.8685,134600.0],["2024-04-17",71.4821,72.393,71.2041,72.0958,147400.0],["2024-04-18",72.5273,72.9683,72.0766,72.7286,171300.0],["2024-04-19",72.3643,74.9723,72.3643,74.5504,175700.0],["2024-04-22",74.5504,75.3079,73.6683,74.2148,145700.0],["2024-04-23",74.2052,75.1066,74.2052,74.9915,140200.0],["2024-04-24",74.3683,76.0079,74.0519,75.7202,173200.0],["2024-04-25",75.2983,76.2093,71.4725,75.4805,185900.0],["2024-04-26",75.3846,75.8641,74.397,74.4066,146800.0],["2024-04-29",74.7997,76.1805,74.7997,75.2696,157500.0],["2024-04-30",74.886,75.3942,74.4737,75.097,171000.0],["2024-05-01",75.2696,76.5065,74.8573,75.7106,128100.0],["2024-05-02",76.0942,77.0914,76.075,76.9859,214000.0],["2024-05-03",77.2544,77.3407,75.5476,76.6216,141300.0],["2024-05-06",76.6215,77.2256,76.4969,76.9955,111600.0],["2024-05-07",77.2736,77.6667,76.2955,76.4394,159600.0],["2024-05-08",75.9504,78.1365,75.8353,76.7941,155900.0],["2024-05-09",76.4298,78.9995,76.4298,78.2228,178100.0],["2024-05-10",77.9831,78.1653,77.3599,77.8393,119800.0],["2024-05-13",78.242,78.5872,77.8105,78.2037,140300.0],["2024-05-14",79.105,79.105,77.9256,78.0311,113400.0],["2024-05-15",78.8173,78.8173,76.8805,77.0914,179500.0],["2024-05-16",76.775,77.9448,76.775,77.916,141900.0],["2024-05-17",78.0982,78.3187,77.7914,78.0598,150900.0],["2024-05-20",78.2228,78.6064,77.8297,78.0311,97800.0],["2024-05-21",78.0694,79.1241,77.8681,78.894,90000.0],["2024-05-22",78.568,78.568,76.7558,77.0051,99000.0],["2024-05-23",76.775,76.775,74.7039,75.1066,150500.0],["2024-05-24",75.5093,76.3627,74.445,75.0011,128900.0],["2024-05-28",75.1353,75.6148,74.7518,74.9148,103100.0],["2024-05-29",74.3395,74.4066,73.3039,73.5245,106800.0],["2024-05-30",73.9847,75.5572,73.6683,74.9244,159200.0],["2024-05-31",75.472,77.4485,75.4624,77.2557,145900.0],["2024-06-03",77.2557,77.5063,75.5009,76.2915,165200.0],["2024-06-04",76.1469,77.1207,75.6456,76.3108,102600.0],["2024-06-05",76.2915,76.4265,75.5009,76.253,99900.0],["2024-06-06",75.983,76.6097,74.7296,74.7971,156300.0],["2024-06-07",74.1704,74.7875,73.3316,74.1897,152500.0],["2024-06-10",73.7559,74.1222,73.2642,73.7077,114300.0],["2024-06-11",73.0135,74.2379,72.8592,73.7462,131300.0],["2024-06-12",74.8068,74.8068,73.592,73.7077,130500.0],["2024-06-13",73.8716,74.1994,73.1003,73.7655,76600.0],["2024-06-14",73.2063,74.0258,72.7339,73.4666,112600.0],["2024-06-17",73.3413,74.0837,72.5507,73.2834,173100.0],["2024-06-18",72.9267,74.3729,72.8399,73.4281,115000.0],["2024-06-20",73.3027,74.2283,72.6568,73.1967,131900.0],["2024-06-21",73.3895,73.8619,72.4543,72.8303,512200.0],["2024-06-24",72.5122,74.7682,72.5122,74.0258,250600.0],["2024-06-25",73.8716,74.5079,72.5314,72.8882,180300.0],["2024-06-26",72.6375,73.6209,72.2133,73.0231,996800.0],["2024-06-27",73.4184,73.6402,71.5769,72.5121,201200.0],["2024-06-28",72.9364,72.946,71.548,72.0397,386500.0],["2024-07-01",71.9529,72.3482,70.3621,70.8538,124800.0],["2024-07-02",71.0274,71.8469,71.0178,71.5577,127800.0],["2024-07-03",71.9529,72.3964,69.6776,72.1361,97300.0],["2024-07-05",72.1554,72.5893,71.7698,72.1747,87600.0],["2024-07-08",72.6182,73.216,72.1361,73.0135,114200.0],["2024-07-09",73.052,73.3799,72.57,73.1774,108400.0],["2024-07-10",73.2256,74.0837,73.1195,73.8812,81000.0],["2024-07-11",74.6718,75.8191,74.3922,75.366,137500.0],["2024-07-12",76.0216,77.5642,75.848,77.1207,159700.0],["2024-07-15",76.8604,77.6124,76.5325,77.0725,141600.0],["2024-07-16",77.7377,79.6467,77.5545,79.5599,143600.0],["2024-07-17",79.7335,83.1079,79.7335,81.8738,209300.0],["2024-07-18",81.7196,83.1079,81.1507,81.4014,134400.0],["2024-07-19",81.5942,81.5942,80.2059,80.9483,112200.0],["2024-07-22",80.8615,81.575,80.5915,81.3725,93700.0],["2024-07-23",81.3725,81.951,80.3409,80.5241,195000.0],["2024-07-24",80.4951,82.6066,79.7913,81.9799,121700.0],["2024-07-25",82.1631,84.236,82.1245,82.9247,141900.0],["2024-07-26",83.7828,84.342,83.1851,83.3586,137400.0],["2024-07-29",83.4647,83.6768,82.5294,82.6741,90300.0],["2024-07-30",82.6741,84.6312,82.6741,84.4673,122400.0],["2024-07-31",84.6023,85.9907,83.5707,84.6891,172700.0],["2024-08-01",84.3034,85.8653,82.7126,85.5761,142700.0],["2024-08-02",83.7828,86.7716,83.7828,85.2194,157300.0],["2024-08-05",83.8599,84.7276,81.7871,81.8835,116100.0],["2024-08-06",81.9799,83.4357,81.9799,82.2498,96200.0],["2024-08-07",82.9826,84.0913,81.3532,81.7774,106300.0],["2024-08-08",82.1341,82.2306,79.9263,81.4882,99900.0],["2024-08-09",81.44,81.9799,79.9359,81.8064,89900.0],["2024-08-12",82.2595,82.2595,80.6012,81.035,66000.0],["2024-08-13",81.7003,82.1149,80.3409,81.9124,109300.0],["2024-08-14",81.7196,82.2498,81.4111,82.0474,96500.0],["2024-08-15",82.5487,83.1465,81.5942,82.7705,104400.0],["2024-08-16",82.7705,84.3806,82.3366,84.0817,157300.0],["2024-08-19",83.5803,85.1519,83.455,84.7662,90600.0],["2024-08-20",84.4095,84.6602,83.6478,83.966,117700.0],["2024-08-21",84.5059,84.5059,83.0886,83.2043,74000.0],["2024-08-22",82.8669,83.4261,82.5294,82.6355,80600.0],["2024-08-23",82.944,84.9494,82.7608,84.1106,130200.0],["2024-08-26",84.4384,85.5472,83.59,84.1106,97300.0],["2024-08-27",84.1106,84.1299,82.7898,82.7898,65200.0],["2024-08-28",82.7898,84.1685,82.7512,82.8669,66200.0],["2024-08-29",83.2622,83.7442,82.4234,83.4743,72600.0],["2024-08-30",83.9298,84.1721,83.1739,84.0364,71500.0],["2024-09-03",83.5421,84.6373,82.9413,83.3095,93000.0],["2024-09-04",83.3774,84.2787,83.3774,84.1042,57900.0],["2024-09-05",84.5888,85.0443,84.1915,84.4241,77200.0],["2024-09-06",84.5113,84.5695,83.4452,83.736,72700.0],["2024-09-09",83.765,84.0655,82.699,84.0073,86900.0],["2024-09-10",84.3659,85.5871,82.9606,85.1219,101500.0],["2024-09-11",84.7439,85.2673,83.7553,84.5985,109500.0],["2024-09-12",84.9474,85.7034,84.5016,85.2866,64500.0],["2024-09-13",86.1783,87.9712,85.6065,87.8065,92600.0],["2024-09-16",88.1748,89.2214,86.7695,88.9501,72400.0],["2024-09-17",89.4056,90.2778,88.6109,88.7563,94600.0],["2024-09-18",88.3783,89.4347,87.7483,88.0294,86800.0],["2024-09-19",88.7466,88.8532,87.1571,87.9034,91600.0],["2024-09-20",88.3977,89.1536,88.2232,88.6496,573600.0],["2024-09-23",89.2021,89.6479,88.6981,89.5703,76400.0],["2024-09-24",89.2602,89.8223,88.6787,89.1051,111200.0],["2024-09-25",89.1536,89.2699,87.2347,87.7289,95600.0],["2024-09-26",87.9712,88.0681,86.9245,87.2831,78500.0],["2024-09-27",87.8355,88.6787,87.8355,88.2232,94400.0],["2024-09-30",87.8743,88.9307,87.6417,88.6303,76800.0],["2024-10-01",88.6496,89.2602,88.0681,88.9985,78200.0],["2024-10-02",88.6012,89.3765,88.0488,88.4267,52500.0],["2024-10-03",88.5236,89.0373,88.0488,88.2523,60200.0],["2024-10-04",88.0197,88.4074,87.2056,88.1457,67000.0],["2024-10-07",87.7095,87.7095,86.1395,86.5853,61500.0],["2024-10-08",86.9536,87.1281,85.8778,86.1783,117900.0],["2024-10-09",85.8584,88.2232,85.4902,87.2444,95900.0],["2024-10-10",86.6822,87.7774,86.1686,86.8955,137900.0],["2024-10-11",86.5562,88.1651,86.5562,87.7289,49700.0],["2024-10-14",87.9518,88.5721,87.4673,87.9034,49000.0],["2024-10-15",87.9421,89.7739,87.38,89.0664,111900.0],["2024-10-16",88.9792,91.6444,88.9792,91.5571,71900.0],["2024-10-17",91.6541,91.6541,89.6673,89.6867,76300.0],["2024-10-18",89.8708,90.5492,89.803,90.336,65000.0],["2024-10-21",90.2585,90.2585,88.7272,89.3281,98300.0],["2024-10-22",88.8919,88.8919,87.4769,88.0197,67300.0],["2024-10-23",87.5739,88.9113,87.5739,88.64,53800.0],["2024-10-24",88.8435,89.2408,87.9421,88.9598,105000.0],["2024-10-25",89.5703,89.7351,87.8355,87.884,62200.0],["2024-10-28",88.6593,89.3377,87.9034,88.8629,73500.0],["2024-10-29",87.9034,88.2135,86.9439,87.4188,69000.0],["2024-10-30",87.5545,88.2038,87.0505,87.3122,68400.0],["2024-10-31",86.973,89.1052,86.973,87.6999,110400.0],["2024-11-01",88.4267,88.6496,85.6549,85.8197,91300.0],["2024-11-04",85.3351,86.6919,84.7051,86.3527,76600.0],["2024-11-05",86.0813,88.0584,85.9844,88.01,92500.0],["2024-11-06",90.4232,94.6294,90.4232,94.3193,433100.0],["2024-11-07",94.1448,94.5712,91.0629,94.358,119600.0],["2024-11-08",94.7554,98.5448,94.7554,98.3898,132600.0],["2024-11-11",98.7387,103.8655,98.099,102.9255,170100.0],["2024-11-12",102.9351,104.447,102.3924,103.5748,152400.0],["2024-11-13",104.8153,105.8523,102.9545,104.825,153700.0],["2024-11-14",104.418,105.2902,102.0144,102.4409,183600.0],["2024-11-15",102.7995,102.8673,100.9387,101.6268,132600.0],["2024-11-18",101.1131,103.1871,100.929,101.7334,92000.0],["2024-11-19",100.803,101.6074,99.7369,101.307,109900.0],["2024-11-20",101.1131,101.3069,99.9017,100.6867,93700.0],["2024-11-21",101.0065,101.4426,100.018,100.9193,126900.0],["2024-11-22",101.6171,102.3924,100.7739,100.929,201100.0],["2024-11-25",101.4523,103.4682,100.803,101.5202,215100.0],["2024-11-26",101.1131,101.1131,99.6012,100.1536,122600.0],["2024-11-27",100.9484,102.3149,100.7933,101.5299,100300.0],["2024-11-29",102.2404,102.2404,100.7415,101.5007,119600.0],["2024-12-02",101.6467,102.4837,99.661,102.1139,173200.0],["2024-12-03",102.6589,102.9899,101.1892,101.2963,835100.0],["2024-12-04",101.4033,102.3864,99.3301,100.0017,112500.0],["2024-12-05",99.8654,100.4592,97.9285,98.2302,107800.0],["2024-12-06",98.8726,98.8726,96.7215,97.6754,82500.0],["2024-12-09",97.6949,97.8895,96.4587,97.1206,137100.0],["2024-12-10",96.7702,97.7143,95.534,96.8189,227800.0],["2024-12-11",97.3931,99.408,94.2006,98.5806,233400.0],["2024-12-12",98.5904,99.6318,95.3686,95.7774,129400.0],["2024-12-13",95.3102,96.8675,94.658,95.1447,122200.0],["2024-12-16",94.7067,95.0474,93.2564,93.7626,177400.0],["2024-12-17",93.052,93.5582,91.7477,93.198,203800.0],["2024-12-18",92.906,93.8793,89.4896,90.4142,212600.0],["2024-12-19",90.862,92.3317,90.1417,91.4362,137000.0],["2024-12-20",90.6673,92.4193,90.6673,91.9424,345500.0],["2024-12-23",91.446,91.7964,90.0249,91.6017,130300.0],["2024-12-24",91.5336,92.7405,90.9593,92.7113,42500.0],["2024-12-26",92.0105,93.0909,91.8256,92.8963,78800.0],["2024-12-27",92.1371,93.344,91.6893,92.5556,157100.0],["2024-12-30",92.03,92.2831,91.0177,91.8645,81600.0],["2024-12-31",92.0494,92.7211,90.9593,91.4557,84900.0],["2025-01-02",91.8548,92.7016,90.0054,90.4824,137100.0],["2025-01-03",90.9496,92.0981,90.5992,90.8717,188100.0],["2025-01-06",90.7841,90.7841,87.757,87.9517,190900.0],["2025-01-07",87.7473,88.8179,87.611,88.6038,180900.0],["2025-01-08",88.4286,89.3046,86.9881,88.7693,115200.0],["2025-01-10",87.6013,88.341,85.7811,85.8882,114700.0],["2025-01-13",85.5572,93.6847,85.4696,87.1146,121500.0],["2025-01-14",87.4163,88.8082,87.1633,88.7109,104900.0],["2025-01-15",90.3656,92.3025,88.9153,89.256,80100.0],["2025-01-16",89.4896,91.4752,89.3241,91.3486,112200.0],["2025-01-17",92.2733,92.468,91.115,91.3,102300.0],["2025-01-21",92.1857,92.7795,90.531,91.6699,140000.0],["2025-01-22",91.0956,91.0956,85.09,85.3625,635600.0],["2025-01-23",85.1874,85.6546,83.8441,84.837,278600.0],["2025-01-24",84.4087,85.09,83.192,83.4159,170000.0],["2025-01-27",83.6008,86.3456,82.316,86.2288,342400.0],["2025-01-28",86.2483,87.2314,85.3333,85.8298,182800.0],["2025-01-29",85.382,86.4819,84.8759,85.8395,166700.0],["2025-01-30",86.55,88.1269,86.1899,87.8641,160800.0],["2025-01-31",87.5137,89.0613,87.2509,87.4553,843900.0],["2025-02-03",82.9779,87.0854,82.9779,86.3067,130600.0],["2025-02-04",85.7519,86.7155,85.1484,86.6085,185900.0],["2025-02-05",86.9296,88.2534,86.7544,88.1269,137200.0],["2025-02-06",88.049,88.7693,87.3093,88.6233,133000.0],["2025-02-07",88.3118,88.7595,87.0951,87.8057,149200.0],["2025-02-10",88.1658,88.2242,87.1633,87.1925,102000.0],["2025-02-11",86.2386,87.7083,85.966,87.6597,112700.0],["2025-02-12",86.2191,87.6499,86.2191,87.027,102300.0],["2025-02-13",87.0173,88.3118,86.9394,88.049,76600.0],["2025-02-14",88.1755,88.779,86.8518,87.0562,64800.0],["2025-02-18",86.8031,88.2145,86.8031,88.0295,77300.0],["2025-02-19",87.7181,89.0613,87.7181,88.1853,117800.0],["2025-02-20",87.611,88.9153,87.3969,88.6817,84400.0],["2025-02-21",89.3046,90.239,88.0393,89.7329,187700.0],["2025-02-24",90.0736,92.4583,89.2851,90.5213,158700.0],["2025-02-25",90.9398,92.468,90.823,91.6212,127200.0],["2025-02-26",91.4849,91.9035,90.2488,90.8328,77800.0],["2025-02-27",89.4312,89.7232,86.443,88.6817,165300.0],["2025-02-28",89.3762,90.0218,88.9164,89.7772,132900.0],["2025-03-03",89.4544,90.8924,89.4544,90.6478,126700.0],["2025-03-04",90.5793,91.5477,88.6523,88.8969,213400.0],["2025-03-05",88.2708,89.1903,86.6568,87.7328,142600.0],["2025-03-06",87.097,87.459,86.0993,86.9112,109600.0],["2025-03-07",87.8796,89.0143,86.7058,87.9969,106200.0],["2025-03-10",87.8404,91.2445,86.7351,90.3837,235300.0],["2025-03-11",90.863,91.5966,89.0632,90.4522,151100.0],["2025-03-12",90.2076,90.6283,88.848,88.9556,125400.0],["2025-03-13",89.3566,90.4815,89.0632,89.7675,141200.0],["2025-03-14",89.5327,91.7043,89.3762,91.1858,149000.0],["2025-03-17",90.8924,92.7216,90.3935,91.0097,139400.0],["2025-03-18",90.413,91.0489,89.9826,90.6282,110600.0],["2025-03-19",90.7456,90.951,89.8946,90.4913,94700.0],["2025-03-20",89.5718,91.3423,89.4544,90.5402,101600.0],["2025-03-21",90.3152,90.6087,88.8577,89.3175,374400.0],["2025-03-24",90.2468,90.8435,89.4642,89.6892,108000.0],["2025-03-25",89.611,89.7968,87.459,88.4665,120100.0],["2025-03-26",88.623,89.2197,88.3295,89.0143,128000.0],["2025-03-27",89.4349,90.638,89.024,90.4717,96600.0],["2025-03-28",90.8043,91.5477,90.4717,90.8826,71400.0],["2025-03-31",90.775,91.9195,90.2468,90.9315,120500.0],["2025-04-01",90.8532,91.1858,90.0022,90.8924,121800.0],["2025-04-02",90.2957,91.6064,90.1783,91.0391,104100.0],["2025-04-03",90.462,92.164,89.8653,89.9533,172600.0],["2025-04-04",88.8871,90.3837,86.4025,87.0677,246900.0],["2025-04-07",85.3265,87.9969,82.167,85.1211,166100.0],["2025-04-08",85.7569,87.9969,83.9668,84.9548,149300.0],["2025-04-09",84.2701,89.1806,82.4116,87.1166,237500.0],["2025-04-10",84.9939,86.8525,84.1918,85.8547,214500.0],["2025-04-11",85.8841,87.635,84.8277,87.3807,127000.0],["2025-04-14",88.0361,89.4544,87.6741,88.9947,98200.0],["2025-04-15",88.6034,89.7968,88.4371,88.7795,60100.0],["2025-04-16",89.4544,89.4544,87.9676,88.3491,103500.0],["2025-04-17",88.2317,89.7577,88.2317,88.6034,98300.0],["2025-04-21",88.2708,88.4763,86.9503,87.7328,91100.0],["2025-04-22",88.5643,89.6892,87.8013,89.3957,91300.0],["2025-04-23",89.3957,90.0218,88.0263,89.0436,108700.0],["2025-04-24",89.1219,89.7185,88.5447,88.7991,77400.0],["2025-04-25",88.2708,88.2708,86.696,87.8893,66500.0],["2025-04-28",85.6298,88.3589,83.5951,88.0948,92700.0],["2025-04-29",87.6741,89.6207,87.6741,89.474,89900.0],["2025-04-30",89.4153,89.474,86.7351,88.4469,159800.0],["2025-05-01",88.7795,89.2295,87.9285,88.3687,98700.0],["2025-05-02",88.3687,89.5033,88.0067,88.9067,73400.0],["2025-05-05",88.2121,89.3468,88.085,88.8969,92900.0],["2025-05-06",88.486,89.8164,87.3318,89.4544,65200.0],["2025-05-07",89.9631,90.7261,89.3468,90.1196,147600.0],["2025-05-08",90.1196,91.8999,85.7178,88.3393,146300.0],["2025-05-09",88.0165,89.3566,87.9187,89.0925,81200.0],["2025-05-12",89.9044,89.9435,87.7426,88.3295,126800.0],["2025-05-13",88.9262,89.0338,87.7817,88.1828,115900.0],["2025-05-14",87.547,88.4273,85.796,87.7524,133900.0],["2025-05-15",88.2513,89.8555,88.2219,89.6305,97300.0],["2025-05-16",89.4936,90.638,89.4055,90.5793,150200.0],["2025-05-19",90.1881,91.5966,90.1881,91.4401,83900.0],["2025-05-20",91.176,91.9488,90.012,90.0902,134400.0],["2025-05-21",89.3566,89.9338,88.3393,88.5154,105100.0],["2025-05-22",87.8991,88.4665,87.0579,87.5763,78000.0],["2025-05-23",87.41,88.31,86.2656,88.0263,78100.0],["2025-05-27",88.5741,89.4642,88.2219,88.8186,72700.0],["2025-05-28",88.6328,88.6328,87.2437,87.4492,71900.0],["2025-05-29",87.1264,88.5154,86.6079,88.4469,77800.0],["2025-05-30",88.4764,89.1645,88.27,88.791,93100.0],["2025-06-02",88.6534,89.4595,87.8767,88.7615,94800.0],["2025-06-03",88.8401,88.8401,87.5818,88.7123,77500.0],["2025-06-04",88.4469,88.4469,87.1984,87.2967,86500.0],["2025-06-05",87.1787,87.1787,86.3825,86.7265,77600.0],["2025-06-06",87.2082,87.2082,86.0482,86.6381,50200.0],["2025-06-09",87.1099,87.8374,85.8418,87.1493,76400.0],["2025-06-10",87.6015,88.4666,87.1493,88.1323,140200.0],["2025-06-11",88.4469,88.7517,87.4835,87.6408,74500.0],["2025-06-12",87.4835,88.2503,87.2476,87.4933,57400.0],["2025-06-13",86.7462,87.5621,86.2055,86.4414,104000.0],["2025-06-16",86.8937,87.2279,85.8319,86.9428,145000.0],["2025-06-17",86.4316,87.3852,86.1858,86.5791,101600.0],["2025-06-18",86.9526,88.3191,86.1662,87.4147,121000.0],["2025-06-20",87.454,88.9384,86.6774,86.874,257700.0],["2025-06-23",87.1591,88.6435,86.7462,87.9652,304600.0],["2025-06-24",88.3978,89.9412,87.9455,89.5185,266200.0],["2025-06-25",89.2235,89.9412,87.4049,87.6801,670600.0],["2025-06-26",87.5621,87.9259,86.176,86.9428,237000.0],["2025-06-27",87.0903,88.0144,86.2842,86.6577,530000.0],["2025-06-30",86.6577,87.0018,85.8319,86.9428,241700.0],["2025-07-01",86.7462,89.1252,86.2743,88.1815,157700.0],["2025-07-02",87.9161,88.4469,86.9035,87.7194,138900.0],["2025-07-03",88.0242,88.5452,87.3754,88.5256,61800.0],["2025-07-07",87.9357,88.614,86.4513,86.6774,136200.0],["2025-07-08",86.3825,87.0313,85.5174,86.3825,137300.0],["2025-07-09",86.3235,87.2279,85.7041,86.992,158800.0],["2025-07-10",86.4709,87.975,86.1269,86.5692,301400.0],["2025-07-11",86.4709,86.4709,84.6129,84.7899,173900.0],["2025-07-14",84.9177,85.3601,84.318,85.1143,159300.0],["2025-07-15",85.1831,85.6452,83.856,84.0821,130900.0],["2025-07-16",84.2885,85.2716,83.7773,84.3672,161000.0],["2025-07-17",84.3082,84.8784,83.561,84.0821,191900.0],["2025-07-18",84.6817,85.5272,83.7773,84.436,136300.0],["2025-07-21",84.5638,85.9401,84.5638,85.3994,111100.0],["2025-07-22",85.6058,87.7391,84.2983,86.8838,177000.0],["2025-07-23",87.7391,87.9849,85.3011,85.596,132200.0],["2025-07-24",85.2716,85.9892,84.6031,85.3601,94600.0],["2025-07-25",85.6058,86.3923,84.8784,85.0651,96500.0],["2025-07-28",84.7309,84.8882,83.2661,83.4037,212800.0],["2025-07-29",84.1902,85.2421,82.0471,82.2437,168900.0],["2025-07-30",82.7353,83.7577,82.1258,82.2339,187200.0],["2025-07-31",82.8041,83.5905,80.8183,83.5021,222700.0],["2025-08-01",83.4136,83.8265,82.4698,82.5386,155100.0],["2025-08-04",82.5092,84.1116,82.3912,84.0919,215900.0],["2025-08-05",83.9838,84.3868,83.0007,83.1482,98900.0],["2025-08-06",83.0204,84.0034,82.2634,82.4698,98000.0],["2025-08-07",82.1847,83.0695,81.5556,82.7254,127000.0],["2025-08-08",82.7058,82.8336,81.4966,81.8013,103400.0],["2025-08-11",81.9783,82.3814,80.8969,81.5949,136400.0],["2025-08-12",81.7915,83.6692,81.241,83.6102,143700.0],["2025-08-13",83.6692,84.5343,83.0007,84.3672,115900.0],["2025-08-14",84.1214,84.1214,82.8729,83.1776,112200.0],["2025-08-15",83.3153,83.3153,81.7325,82.6763,122800.0],["2025-08-18",82.6763,83.1973,81.6637,81.9881,113600.0],["2025-08-19",82.4207,83.797,82.3125,83.5316,115200.0],["2025-08-20",83.9444,84.7112,82.8237,83.6594,102500.0],["2025-08-21",83.3841,83.9641,82.6763,83.4824,84400.0],["2025-08-22",84.0821,86.4906,84.0821,86.2547,163900.0],["2025-08-25",85.8319,85.9106,84.7211,84.7702,206400.0],["2025-08-26",84.9373,86.5004,84.7211,85.9401,144000.0],["2025-08-27",85.8221,86.5201,84.8489,86.0089,146800.0],["2025-08-28",86.0482,86.2645,84.3278,84.554,101400.0],["2025-08-29",85.063,85.2706,83.9361,84.1734,105000.0],["2025-09-02",83.5704,84.3711,82.4335,83.7582,104800.0],["2025-09-03",83.2441,84.4106,83.2441,83.4913,111600.0],["2025-09-04",83.8669,84.6281,82.9377,84.2524,139600.0],["2025-09-05",84.2821,85.2212,83.0464,83.7779,115600.0],["2025-09-08",83.7779,83.7878,81.9788,82.3446,137600.0],["2025-09-09",82.048,82.8685,81.9591,82.483,93000.0],["2025-09-10",82.2556,83.7681,81.9986,82.5225,90200.0],["2025-09-11",83.2936,85.2014,82.2853,84.9741,135200.0],["2025-09-12",84.9345,85.2509,83.1255,83.2936,124100.0],["2025-09-15",83.2738,84.5292,82.6807,84.035,157200.0],["2025-09-16",83.6,84.2228,81.7811,82.2457,146200.0],["2025-09-17",82.74,84.035,81.8899,82.6411,128100.0],["2025-09-18",82.5423,83.5605,81.7515,83.1453,130200.0],["2025-09-19",83.1651,83.1651,82.2161,83.0168,546500.0],["2025-09-22",83.2441,83.2441,82.1172,82.8883,154300.0],["2025-09-23",82.5126,83.5209,82.0975,83.5209,156800.0],["2025-09-24",83.1552,83.689,82.6708,83.0662,112000.0],["2025-09-25",83.1848,83.7878,81.6921,82.048,132400.0],["2025-09-26",82.1172,83.4517,81.7317,82.305,99600.0],["2025-09-29",82.3149,82.7499,81.3857,82.7005,164200.0],["2025-09-30",82.2457,83.2837,82.2457,83.2145,115500.0],["2025-10-01",82.7103,82.9871,81.9689,82.1073,121600.0],["2025-10-02",81.7218,81.8305,80.2094,80.5751,125200.0],["2025-10-03",80.6344,82.4237,80.6344,81.7317,138100.0],["2025-10-06",81.5636,82.3841,81.4252,81.9393,118100.0],["2025-10-07",81.7119,83.4715,81.4154,82.7103,172100.0],["2025-10-08",83.0168,83.2046,81.7119,83.1453,85800.0],["2025-10-09",82.8586,83.7285,82.5522,83.3924,121100.0],["2025-10-10",83.2244,84.0745,83.0366,83.6198,125200.0],["2025-10-13",83.5506,83.946,82.74,82.9476,82000.0],["2025-10-14",82.5423,84.0547,82.1469,83.4814,112800.0],["2025-10-15",83.4913,84.3612,82.9476,83.7088,80600.0],["2025-10-16",83.6099,84.1833,83.1354,83.3825,103600.0],["2025-10-17",83.5111,84.0251,83.086,83.343,113500.0],["2025-10-20",83.6692,84.9247,83.3727,84.8752,100600.0],["2025-10-21",84.5589,84.7764,83.7186,84.717,138100.0],["2025-10-22",85.0136,86.9314,84.1931,86.0516,109100.0],["2025-10-23",85.9923,86.447,84.9938,85.4881,89500.0],["2025-10-24",85.8539,86.1109,84.5688,85.8539,118000.0],["2025-10-27",85.8539,86.1109,84.6775,84.9246,85100.0],["2025-10-28",84.7665,85.8143,83.1255,84.2821,72400.0],["2025-10-29",84.0547,84.1042,81.5142,82.0381,110700.0],["2025-10-30",81.9788,83.0365,81.0595,82.6115,142900.0],["2025-10-31",81.9689,82.7598,81.1682,81.9195,226200.0],["2025-11-03",81.2869,82.1568,80.1995,82.0085,143800.0],["2025-11-04",82.048,82.7005,81.5043,82.3347,127300.0],["2025-11-05",82.2062,83.6791,81.9294,83.5012,130700.0],["2025-11-06",83.086,83.5407,82.3248,82.6016,119800.0],["2025-11-07",82.8685,82.9575,81.8602,82.4138,92700.0],["2025-11-10",82.6115,82.9179,81.4549,82.2952,108200.0],["2025-11-11",82.5423,83.4814,82.2853,83.2343,77500.0],["2025-11-12",82.908,83.778,82.7103,83.0563,152500.0],["2025-11-13",82.8586,83.2936,81.8997,82.651,96700.0],["2025-11-14",82.048,82.7894,81.3363,82.7103,96400.0],["2025-11-17",82.8487,83.1354,81.1781,81.4648,89300.0],["2025-11-18",81.8207,82.5917,80.7432,81.2177,104000.0],["2025-11-19",80.8124,81.8207,79.7447,79.9326,95400.0],["2025-11-20",80.5652,80.9903,79.8436,80.1303,84100.0],["2025-11-21",80.1995,81.9195,80.1105,81.534,139700.0],["2025-11-24",81.1583,81.3758,80.0117,80.9409,137400.0],["2025-11-25",81.4154,82.5423,80.842,81.188,159500.0],["2025-11-26",80.7036,82.829,80.7036,81.7613,314500.0],["2025-11-28",81.6922,81.9096,80.8321,81.8701,66900.0],["2025-12-01",81.0001,81.8452,79.4889,79.6679,199500.0],["2025-12-02",80.2246,80.5328,78.6239,78.9719,95500.0],["2025-12-03",79.4591,79.8369,78.6537,79.5088,120800.0],["2025-12-04",79.1509,79.7474,78.1069,78.4648,101800.0],["2025-12-05",78.1666,78.4748,77.6098,78.2063,91700.0],["2025-12-08",78.2063,78.3654,77.0133,77.2121,122600.0],["2025-12-09",77.6794,78.5245,77.5999,78.1367,78100.0],["2025-12-10",78.0671,79.0017,77.8484,78.5344,160500.0],["2025-12-11",78.9122,79.6579,78.6637,78.8427,97700.0],["2025-12-12",79.3596,80.5726,79.1807,79.7275,135700.0],["2025-12-15",79.7673,81.7259,79.4988,81.3183,186000.0],["2025-12-16",80.7814,82.233,79.4094,79.7772,151200.0],["2025-12-17",79.4889,81.0498,79.4889,80.8411,120100.0],["2025-12-18",80.8609,81.1493,80.0258,80.3539,146600.0],["2025-12-19",79.7673,80.3042,77.9677,78.3256,528000.0],["2025-12-22",78.0671,78.4748,77.5402,77.9081,107800.0],["2025-12-23",77.5004,78.266,77.5004,77.8186,101500.0],["2025-12-24",77.8186,78.4748,77.6496,78.2063,59600.0],["2025-12-26",78.2063,78.4549,77.5999,77.8981,76100.0],["2025-12-29",77.9379,78.783,77.8882,78.3157,97900.0],["2025-12-30",78.0373,78.4151,77.4706,78.2958,92300.0],["2025-12-31",78.4151,78.4151,77.918,77.9677,97000.0],["2026-01-02",77.749,78.4549,77.053,77.9876,103400.0],["2026-01-05",77.58,78.4947,76.029,77.053,135600.0],["2026-01-06",76.6852,78.2262,76.6852,77.7589,110700.0],["2026-01-07",78.2958,78.2958,76.8939,77.8782,162300.0],["2026-01-08",77.3513,78.7929,77.3513,77.5999,93100.0],["2026-01-09",77.5303,78.0771,77.5303,77.9777,107700.0],["2026-01-12",77.6893,78.8029,77.4706,78.2958,95900.0],["2026-01-13",78.1865,78.6836,77.5004,78.5245,87000.0],["2026-01-14",78.8029,79.3398,78.4151,79.0017,78000.0],["2026-01-15",79.2403,80.2942,78.5046,79.4889,97100.0],["2026-01-16",79.1409,79.4491,78.0572,79.121,119200.0],["2026-01-20",78.8228,79.0713,78.097,78.9122,93100.0],["2026-01-21",79.0316,80.3141,78.9719,80.2048,109100.0],["2026-01-22",80.1352,80.5229,79.4193,79.469,81200.0],["2026-01-23",79.0813,79.2403,77.6496,78.1467,116300.0],["2026-01-26",78.2362,79.479,78.097,78.7532,109300.0],["2026-01-27",78.445,79.3199,78.1964,78.6637,112700.0],["2026-01-28",78.5941,79.131,77.6396,77.7192,101400.0],["2026-01-29",77.8385,79.4392,77.8385,78.4847,145400.0],["2026-01-30",78.1765,79.5486,77.7589,79.4193,203400.0],["2026-02-02",79.479,80.2246,78.3356,78.5842,132800.0],["2026-02-03",78.2859,79.6679,78.1467,78.7134,120100.0],["2026-02-04",79.3199,80.5428,79.2801,79.817,164900.0],["2026-02-05",79.9363,81.1493,78.7532,80.4434,166700.0],["2026-02-06",80.4931,80.9206,78.8029,79.121,179500.0],["2026-02-09",79.121,79.6579,77.6993,78.2759,111000.0],["2026-02-10",78.6736,80.2047,77.8782,79.4392,100100.0],["2026-02-11",79.9363,79.9363,79.0912,79.4392,83600.0],["2026-02-12",80.0158,81.2984,79.8866,80.682,80100.0],["2026-02-13",81.2686,82.6704,80.3638,82.402,95700.0],["2026-02-17",83.0184,83.0184,81.6166,81.9546,75200.0],["2026-02-18",81.6265,81.6265,79.4591,79.5287,106000.0],["2026-02-19",79.5684,80.5229,79.0216,79.6182,105600.0],["2026-02-20",79.9761,80.6621,79.2006,80.4334,158300.0],["2026-02-23",80.4036,81.5271,80.2843,81.03,142400.0],["2026-02-24",81.3879,82.75,80.2843,82.0838,144400.0],["2026-02-25",81.6961,81.6961,78.0075,81.0896,143600.0],["2026-02-26",81.3978,82.4617,80.9504,81.885,128300.0],["2026-02-27",81.79,83.08,81.11,82.02,130700.0],["2026-03-02",81.59,82.37,81.49,81.85,121000.0],["2026-03-03",80.92,81.69,79.51,81.24,148700.0],["2026-03-04",81.04,81.39,79.93,81.11,122800.0],["2026-03-05",80.27,80.48,78.99,79.73,130400.0],["2026-03-06",79.01,79.93,78.57,79.85,123300.0],["2026-03-09",79.06,79.79,77.29,78.0,199900.0],["2026-03-10",77.31,78.11,76.5,76.77,203600.0],["2026-03-11",76.48,76.48,73.93,74.15,178100.0],["2026-03-12",73.48,74.56,72.78,73.77,369200.0],["2026-03-13",74.62,75.44,73.37,74.77,207700.0],["2026-03-16",75.44,75.89,75.06,75.48,186700.0],["2026-03-17",76.0,76.11,73.53,74.41,183100.0],["2026-03-18",73.81,74.22,72.18,72.45,222000.0],["2026-03-19",72.44,74.81,72.17,74.44,412800.0],["2026-03-20",74.41,75.39,73.84,74.13,1050900.0],["2026-03-23",75.51,76.3,74.57,76.11,474200.0],["2026-03-24",75.76,77.4,75.48,76.75,396600.0],["2026-03-25",77.47,77.47,76.08,76.21,185900.0],["2026-03-26",76.07,76.91,75.55,75.94,176000.0],["2026-03-27",76.45,76.55,74.63,76.16,212600.0],["2026-03-30",76.6,78.05,76.16,78.02,249700.0],["2026-03-31",78.52,78.66,76.77,77.29,177300.0],["2026-04-01",76.5,78.38,76.5,77.71,130700.0],["2026-04-02",77.65,79.31,77.19,78.81,169700.0],["2026-04-06",78.4,78.85,78.07,78.41,132800.0],["2026-04-07",78.31,79.32,78.0,78.85,155800.0],["2026-04-08",79.18,79.85,78.85,79.8,218600.0],["2026-04-09",79.23,81.89,79.23,81.1,185000.0],["2026-04-10",80.78,81.1,80.28,80.77,97200.0],["2026-04-13",80.94,80.94,79.04,79.85,156400.0],["2026-04-14",79.85,80.29,78.75,79.89,101600.0],["2026-04-15",79.45,79.75,77.52,77.76,246400.0],["2026-04-16",77.18,77.82,77.02,77.29,249300.0],["2026-04-17",77.47,77.55,76.0,77.49,227400.0],["2026-04-20",77.14,79.2,77.14,78.34,292400.0],["2026-04-21",78.18,78.9,77.87,78.65,252400.0],["2026-04-22",78.65,79.23,78.13,78.64,183300.0],["2026-04-23",78.89,80.68,78.52,80.55,130200.0],["2026-04-24",80.42,81.23,79.88,80.18,123800.0],["2026-04-27",80.38,81.63,80.38,81.06,123500.0],["2026-04-28",81.91,81.99,80.31,81.02,197600.0],["2026-04-29",80.33,80.7,78.39,78.75,210600.0],["2026-04-30",78.52,80.27,78.52,80.22,230200.0],["2026-05-01",80.31,81.28,79.65,80.6,170500.0],["2026-05-04",80.2,81.42,79.54,80.11,159100.0],["2026-05-05",80.0,81.63,79.54,80.75,158600.0],["2026-05-06",81.16,81.32,79.52,80.8,160000.0],["2026-05-07",77.86,77.86,74.51,74.65,1939600.0],["2026-05-08",74.75,74.75,73.0,73.65,748100.0],["2026-05-11",73.87,74.44,73.23,73.83,266600.0],["2026-05-12",73.83,75.75,73.79,75.3,430600.0],["2026-05-13",74.5,75.27,74.1,74.9,338700.0],["2026-05-14",75.0,75.75,74.57,75.74,349600.0],["2026-05-15",75.59,75.87,74.31,74.39,237400.0],["2026-05-18",74.31,75.19,74.08,75.0,295300.0],["2026-05-19",74.83,76.01,74.29,75.6,463200.0],["2026-05-20",75.6,75.99,74.82,75.82,439500.0],["2026-05-21",75.37,75.99,75.01,75.99,418900.0],["2026-05-22",75.85,76.46,75.1,76.06,345500.0],["2026-05-26",76.38,76.69,75.67,76.0,175800.0],["2026-05-27",75.89,76.68,75.74,76.38,198800.0],["2026-05-28",76.0,76.8,75.5,75.6,302600.0],["2026-05-29",75.35,75.8,74.88,75.5,427500.0],["2026-06-01",74.35,74.79,72.16,72.63,395100.0],["2026-06-02",73.43,74.58,72.34,74.4,262400.0],["2026-06-03",73.98,75.2,73.28,73.41,418500.0],["2026-06-04",73.99,74.43,72.71,73.86,318900.0],["2026-06-05",74.3,76.07,73.85,75.66,315900.0],["2026-06-08",75.98,77.25,75.84,75.95,326100.0],["2026-06-09",76.13,78.48,76.13,76.96,228900.0],["2026-06-10",77.87,78.84,76.76,77.73,229500.0],["2026-06-11",77.98,78.75,76.67,76.7,210000.0],["2026-06-12",76.7,78.39,76.66,77.66,204400.0],["2026-06-15",76.97,78.56,75.66,76.81,275600.0],["2026-06-16",76.5,78.44,76.26,76.91,207600.0],["2026-06-17",76.37,76.79,75.05,75.73,237500.0],["2026-06-18",76.07,77.25,75.2,75.92,624000.0],["2026-06-22",75.65,76.72,75.65,76.01,173700.0],["2026-06-23",76.78,77.75,76.34,77.27,249600.0],["2026-06-24",77.81,78.92,77.81,78.72,217800.0],["2026-06-25",78.97,79.96,78.22,78.86,199000.0],["2026-06-26",79.52,80.39,79.07,79.78,1266100.0],["2026-06-29",79.46,80.67,78.37,80.24,372500.0],["2026-06-30",80.35,82.18,79.45,81.54,554900.0],["2026-07-01",81.54,81.71,80.74,81.11,423900.0],["2026-07-02",81.47,84.29,81.28,84.23,277700.0],["2026-07-06",83.85,84.29,82.38,82.96,270693.132629],["2026-07-07",83.82,85.295,83.05,83.07,211503.25832],["2026-07-08",83.66,83.66,81.36,82.2,305606.075471],["2026-07-09",82.07,82.92,81.7,81.74,174512.590057],["2026-07-10",81.93,82.34,81.32,81.77,105830.111755],["2026-07-13",82.01,82.53,81.9,82.17,145670.861088],["2026-07-14",82.37,82.4925,80.7,81.17,171841.418105],["2026-07-15",80.85,82.18,80.33,80.5,150658.244417],["2026-07-16",80.5,82.315,80.5,81.99,166453.186067],["2026-07-17",82.53,84.045,80.7625,81.05,165921.694227],["2026-07-20",80.99,81.73,80.495,81.31,124535.034499],["2026-07-21",80.77,81.26,80.0801,80.8,222452.49253],["2026-07-22",81.27,83.12,81.27,82.99,155490.709493],["2026-07-23",82.25,83.84,82.17,82.4,396885.040323],["2026-07-24",83.11,83.615,82.07,82.42,139342.663961],["2026-07-27",82.18,82.64,81.4,81.61,107699.397237],["2026-07-28",82.59,83.72,81.9,81.99,275374.748637],["2026-07-29",81.81,82.52,80.06,80.3,190162.046695],["2026-07-30",79.92,81.0799,79.27,79.5,163361.554929],["2026-07-31",79.06,79.72,78,79.53,210839.136608],["2026-08-03",79.6,81.365,79.365,80,153163.035988],["2026-08-04",79.76,80.375,78.67,79.905,230351.705478],["2026-08-05",80.29,80.56,78.08,80.21,267121.119415],["2026-08-06",81.03,81.47,79.71,80.85,178022.345966],["2026-08-07",80.82,81.71,80,81.54,199495.718455],["2026-08-10",81.02,81.2299,80.39,80.77,36596.44469],["2026-08-11",80.47,81.24,80.05,81.04,135350.963372],["2026-08-12",81.04,82.02,80.0102,81.32,125592.039485],["2026-08-13",81.59,81.955,80.81,81,106120.207737],["2026-08-14",81,82.23,80.85,81.73,122069.002143],["2026-08-17",81.37,81.62,80.74,81.03,147280.137469],["2026-08-18",81.61,82.26,81.18,81.25,145019.865162],["2026-08-19",81.81,82.45,81.1,81.24,127083.320682],["2026-08-20",80.85,81.58,80.445,80.48,89813.73977],["2026-08-21",80.93,80.93,78.65,78.66,119333.842776],["2026-08-24",78.77,79.57,78.54,79.32,237751.867783],["2026-08-25",79.49,79.93,78.64,79.01,135724.385129],["2026-08-26",79.01,79.72,78.905,79.39,165635.128685],["2026-08-27",79.53,79.53,78.28,78.36,109160.74763],["2026-08-28",78.86,79.19,78.01,78.15,93555.366444],["2026-08-31",77.65,78.12,76.47,77.69,168499.473529],["2026-09-01",77.23,77.75,76.5701,77.45,125002.649138],["2026-09-02",77.47,77.54,76.6,77.01,153702.12032],["2026-09-03",77.2,77.98,76.61,77.6,153454.679599],["2026-09-04",77.13,77.97,77.07,77.37,105556.421737],["2026-09-08",77.07,78.43,77.07,77.82,129766.273685],["2026-09-09",77.71,77.74,76.195,76.79,132986.009997],["2026-09-10",76.91,77.03,76.0714,76.44,103663.26667],["2026-09-11",77,78.21,76.02,76.48,123970.932936],["2026-09-14",76.58,77.13,75.945,76.12,149743.015237]]}