{"t":"MTZ","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1973-02-21",13.5556,13.5556,13.5556,13.5556,53550.0],["1973-02-22",13.3333,13.3333,13.3333,13.3333,10800.0],["1973-02-23",12.5,12.5,12.5,12.5,27675.0],["1973-02-26",12.1111,12.1111,12.1111,12.1111,16200.0],["1973-02-27",11.4444,11.4444,11.4444,11.4444,32400.0],["1973-02-28",12.0,12.0,12.0,12.0,54900.0],["1973-03-01",11.8889,11.8889,11.8889,11.8889,41625.0],["1973-03-02",12.0,12.0,12.0,12.0,27900.0],["1973-03-05",12.2222,12.2222,12.2222,12.2222,29700.0],["1973-03-06",12.6111,12.6111,12.6111,12.6111,46800.0],["1973-03-07",12.8333,12.8333,12.8333,12.8333,32400.0],["1973-03-08",13.0,13.0,13.0,13.0,32175.0],["1973-03-09",13.2222,13.2222,13.2222,13.2222,13050.0],["1973-03-12",13.1667,13.1667,13.1667,13.1667,149175.0],["1973-03-13",12.8333,12.8333,12.8333,12.8333,39825.0],["1973-03-14",12.7778,12.7778,12.7778,12.7778,28575.0],["1973-03-15",13.0556,13.0556,13.0556,13.0556,57600.0],["1973-03-16",13.1111,13.1111,13.1111,13.1111,112950.0],["1973-03-19",13.0556,13.0556,13.0556,13.0556,18225.0],["1973-03-20",13.2222,13.2222,13.2222,13.2222,43200.0],["1973-03-21",13.2222,13.2222,13.2222,13.2222,22275.0],["1973-03-22",13.0556,13.0556,13.0556,13.0556,25650.0],["1973-03-23",12.7778,12.7778,12.7778,12.7778,49725.0],["1973-03-26",12.6667,12.6667,12.6667,12.6667,31950.0],["1973-03-27",12.6667,12.6667,12.6667,12.6667,9675.0],["1973-03-28",12.5556,12.5556,12.5556,12.5556,19350.0],["1973-03-29",12.5,12.5,12.5,12.5,20700.0],["1973-03-30",11.7222,11.7222,11.7222,11.7222,22950.0],["1973-04-02",11.0,11.0,11.0,11.0,45450.0],["1973-04-03",10.7778,10.7778,10.7778,10.7778,50625.0],["1973-04-04",10.5556,10.5556,10.5556,10.5556,16650.0],["1973-04-05",10.3333,10.3333,10.3333,10.3333,47700.0],["1973-04-06",10.4444,10.4444,10.4444,10.4444,36900.0],["1973-04-09",10.8333,10.8333,10.8333,10.8333,37350.0],["1973-04-10",11.1111,11.1111,11.1111,11.1111,78525.0],["1973-04-11",11.0,11.0,11.0,11.0,24525.0],["1973-04-12",10.7778,10.7778,10.7778,10.7778,24525.0],["1973-04-13",10.7778,10.7778,10.7778,10.7778,12150.0],["1973-04-16",10.8889,10.8889,10.8889,10.8889,9900.0],["1973-04-17",10.8889,10.8889,10.8889,10.8889,6975.0],["1973-04-18",10.9444,10.9444,10.9444,10.9444,19125.0],["1973-04-19",11.0,11.0,11.0,11.0,18000.0],["1973-04-23",10.7778,10.7778,10.7778,10.7778,24075.0],["1973-04-24",10.3889,10.3889,10.3889,10.3889,23400.0],["1973-04-25",10.2222,10.2222,10.2222,10.2222,42075.0],["1973-04-26",10.0556,10.0556,10.0556,10.0556,36675.0],["1973-04-27",9.3889,9.3889,9.3889,9.3889,76275.0],["1973-04-30",9.2222,9.2222,9.2222,9.2222,42975.0],["1973-05-01",9.5,9.5,9.5,9.5,47250.0],["1973-05-02",10.0556,10.0556,10.0556,10.0556,44100.0],["1973-05-03",10.8333,11.0556,10.8333,10.8333,51975.0],["1973-05-04",11.4444,11.6667,11.4444,11.4444,80325.0],["1973-05-07",11.7778,12.0,11.7778,11.7778,58950.0],["1973-05-08",11.7778,11.7778,11.5556,11.5556,40950.0],["1973-05-09",11.2778,11.2778,11.0556,11.0556,38250.0],["1973-05-10",11.0,11.0,10.7778,10.7778,42750.0],["1973-05-11",10.6111,10.6111,10.3889,10.3889,28350.0],["1973-05-14",10.0,10.0,9.7778,9.7778,44100.0],["1973-05-15",10.0,10.2222,10.0,10.0,74925.0],["1973-05-16",10.2222,10.4444,10.2222,10.2222,38250.0],["1973-05-17",10.2222,10.2222,10.0,10.0,229050.0],["1973-05-18",9.7778,9.7778,9.5556,9.5556,23400.0],["1973-05-21",9.7778,10.0,9.7778,9.7778,41850.0],["1973-05-22",10.1111,10.3333,10.1111,10.1111,84600.0],["1973-05-23",10.3333,10.5556,10.3333,10.3333,48375.0],["1973-05-24",11.2222,11.4444,11.2222,11.2222,59625.0],["1973-05-25",11.2222,11.4444,11.2222,11.2222,64350.0],["1973-05-29",11.2778,11.5,11.2778,11.2778,38250.0],["1973-05-30",11.1111,11.1111,10.8889,10.8889,36675.0],["1973-05-31",10.8889,10.9444,10.7222,10.7222,49725.0],["1973-06-01",10.7222,10.8333,10.6111,10.6111,33525.0],["1973-06-04",10.2222,10.2222,10.0,10.0,47475.0],["1973-06-05",10.2222,10.4444,10.2222,10.2222,97875.0],["1973-06-06",10.2222,10.3889,10.1667,10.1667,51750.0],["1973-06-07",10.7778,11.0,10.7778,10.7778,51300.0],["1973-06-08",10.8889,11.1111,10.8889,10.8889,40725.0],["1973-06-11",10.5,10.5,10.2778,10.2778,35550.0],["1973-06-12",10.6667,10.8889,10.6667,10.6667,58950.0],["1973-06-13",10.6667,10.8333,10.6111,10.6111,23625.0],["1973-06-14",10.6667,10.8889,10.6667,10.6667,20250.0],["1973-06-15",10.6667,10.6667,10.4444,10.4444,34650.0],["1973-06-18",10.4444,10.5556,10.3333,10.3333,23175.0],["1973-06-19",10.3333,10.5556,10.3333,10.3333,21150.0],["1973-06-20",10.3889,10.6111,10.3889,10.3889,12375.0],["1973-06-21",10.1111,10.1111,9.8889,9.8889,32175.0],["1973-06-22",9.8889,10.1111,9.8889,9.8889,40500.0],["1973-06-25",9.3889,9.3889,9.1667,9.1667,68400.0],["1973-06-26",9.4444,9.6667,9.4444,9.4444,66825.0],["1973-06-27",9.5,9.7222,9.5,9.5,33525.0],["1973-06-28",9.5556,9.7778,9.5556,9.5556,11475.0],["1973-06-29",9.5556,9.6667,9.4444,9.4444,21150.0],["1973-07-02",9.4444,9.5,9.2778,9.2778,6300.0],["1973-07-03",9.2778,9.2778,9.0556,9.0556,30600.0],["1973-07-05",9.1111,9.3333,9.1111,9.1111,9900.0],["1973-07-06",9.1667,9.3889,9.1667,9.1667,22275.0],["1973-07-09",9.2222,9.4444,9.2222,9.2222,40275.0],["1973-07-10",9.3333,9.5556,9.3333,9.3333,15975.0],["1973-07-11",9.3889,9.6111,9.3889,9.3889,29475.0],["1973-07-12",10.0556,10.2778,10.0556,10.0556,51300.0],["1973-07-13",10.0556,10.2222,10.0,10.0,18900.0],["1973-07-16",10.2222,10.4444,10.2222,10.2222,60750.0],["1973-07-17",10.2778,10.5,10.2778,10.2778,35100.0],["1973-07-18",10.3889,10.6111,10.3889,10.3889,27900.0],["1973-07-19",10.5,10.7222,10.5,10.5,24750.0],["1973-07-20",10.6667,10.8889,10.6667,10.6667,16200.0],["1973-07-23",10.6667,10.6667,10.4444,10.4444,23625.0],["1973-07-24",10.5556,10.7778,10.5556,10.5556,42075.0],["1973-07-25",10.5556,10.7778,10.5556,10.5556,18225.0],["1973-07-26",10.5556,10.5556,10.3333,10.3333,23625.0],["1973-07-27",10.3333,10.5556,10.3333,10.3333,22725.0],["1973-07-30",10.3333,10.5,10.2778,10.2778,9000.0],["1973-07-31",10.3333,10.5556,10.3333,10.3333,8550.0],["1973-08-01",10.2778,10.2778,10.0556,10.0556,18225.0],["1973-08-02",10.0556,10.2778,10.0556,10.0556,30150.0],["1973-08-03",10.6111,10.8333,10.6111,10.6111,60525.0],["1973-08-06",10.8889,11.1111,10.8889,10.8889,33975.0],["1973-08-07",11.0556,11.2778,11.0556,11.0556,222750.0],["1973-08-08",10.9444,10.9444,10.7222,10.7222,75600.0],["1973-08-09",10.7222,10.8889,10.6667,10.6667,26775.0],["1973-08-10",10.6667,10.7778,10.5556,10.5556,28125.0],["1973-08-13",10.5556,10.6667,10.4444,10.4444,14625.0],["1973-08-14",10.3333,10.3333,10.1111,10.1111,28575.0],["1973-08-15",10.2222,10.4444,10.2222,10.2222,32400.0],["1973-08-16",10.2222,10.4444,10.2222,10.2222,9900.0],["1973-08-17",10.4444,10.6667,10.4444,10.4444,24300.0],["1973-08-20",10.4444,10.6667,10.4444,10.4444,31500.0],["1973-08-21",10.5556,10.7778,10.5556,10.5556,24975.0],["1973-08-22",10.5556,10.7778,10.5556,10.5556,11250.0],["1973-08-23",10.8889,11.1111,10.8889,10.8889,91575.0],["1973-08-24",11.0,11.2222,11.0,11.0,107775.0],["1973-08-27",11.2222,11.4444,11.2222,11.2222,101925.0],["1973-08-28",11.6667,11.8889,11.6667,11.6667,100350.0],["1973-08-29",11.9444,12.1667,11.9444,11.9444,123300.0],["1973-08-30",11.9444,11.9444,11.7222,11.7222,40050.0],["1973-08-31",11.8333,12.0556,11.8333,11.8333,180900.0],["1973-09-04",11.8889,12.1111,11.8889,11.8889,110475.0],["1973-09-05",11.8889,12.0,11.7778,11.7778,91575.0],["1973-09-06",11.8333,12.0556,11.8333,11.8333,13275.0],["1973-09-07",12.2222,12.4444,12.2222,12.2222,40725.0],["1973-09-10",12.2222,12.2222,12.0,12.0,69750.0],["1973-09-11",12.0,12.2222,12.0,12.0,45675.0],["1973-09-12",12.0,12.2222,12.0,12.0,50400.0],["1973-09-13",12.3333,12.5556,12.3333,12.3333,61650.0],["1973-09-14",12.5556,12.7778,12.5556,12.5556,50175.0],["1973-09-17",12.5556,12.5556,12.3333,12.3333,36900.0],["1973-09-18",12.8333,13.0556,12.8333,12.8333,68400.0],["1973-09-19",13.2778,13.5,13.2778,13.2778,102375.0],["1973-09-20",13.5,13.7222,13.5,13.5,103950.0],["1973-09-21",13.5,13.7222,13.5,13.5,92475.0],["1973-09-24",13.5,13.7222,13.5,13.5,140400.0],["1973-09-25",13.5,13.5,13.2778,13.2778,58950.0],["1973-09-26",13.2778,13.2778,13.0556,13.0556,67950.0],["1973-09-27",13.1111,13.3333,13.1111,13.1111,30375.0],["1973-09-28",13.1111,13.1111,12.8889,12.8889,32400.0],["1973-10-01",12.8333,12.8333,12.6111,12.6111,21825.0],["1973-10-02",12.8889,13.1111,12.8889,12.8889,24300.0],["1973-10-03",13.0,13.2222,13.0,13.0,54225.0],["1973-10-04",12.1667,12.1667,11.9444,11.9444,133875.0],["1973-10-05",12.1667,12.3889,12.1667,12.1667,41625.0],["1973-10-08",12.2778,12.5,12.2778,12.2778,28350.0],["1973-10-09",12.2778,12.3889,12.1667,12.1667,36225.0],["1973-10-10",12.1667,12.3889,12.1667,12.1667,22050.0],["1973-10-11",12.1667,12.3333,12.1111,12.1111,29475.0],["1973-10-12",12.1111,12.2778,12.0556,12.0556,71550.0],["1973-10-15",12.3333,12.5556,12.3333,12.3333,67725.0],["1973-10-16",12.4444,12.6667,12.4444,12.4444,22050.0],["1973-10-17",12.6111,12.8333,12.6111,12.6111,24300.0],["1973-10-18",12.8889,13.1111,12.8889,12.8889,32625.0],["1973-10-19",13.2222,13.4444,13.2222,13.2222,143325.0],["1973-10-22",13.2222,13.4444,13.2222,13.2222,68850.0],["1973-10-23",13.3333,13.5556,13.3333,13.3333,27900.0],["1973-10-24",13.7778,14.0,13.7778,13.7778,112500.0],["1973-10-25",13.7778,13.8889,13.6667,13.6667,50175.0],["1973-10-26",13.8889,14.1111,13.8889,13.8889,145800.0],["1973-10-29",13.8333,13.8333,13.6111,13.6111,49725.0],["1973-10-30",13.6111,13.6667,13.4444,13.4444,44100.0],["1973-10-31",13.4444,13.4444,13.2222,13.2222,52650.0],["1973-11-01",13.1111,13.1111,12.8889,12.8889,68175.0],["1973-11-02",12.8889,13.0556,12.8333,12.8333,18675.0],["1973-11-05",12.8333,13.0,12.7778,12.7778,28125.0],["1973-11-06",12.2778,12.2778,12.0556,12.0556,144450.0],["1973-11-07",12.1111,12.3333,12.1111,12.1111,38925.0],["1973-11-08",12.2778,12.5,12.2778,12.2778,37575.0],["1973-11-09",12.2778,12.3333,12.1111,12.1111,23400.0],["1973-11-12",12.0556,12.0556,11.8333,11.8333,21825.0],["1973-11-13",11.7778,11.7778,11.5556,11.5556,47925.0],["1973-11-14",11.0,11.0,10.7778,10.7778,42075.0],["1973-11-15",10.3333,10.3333,10.1111,10.1111,78525.0],["1973-11-16",10.1111,10.2222,10.0,10.0,23400.0],["1973-11-19",9.5556,9.5556,9.3333,9.3333,42525.0],["1973-11-20",9.1111,9.1111,8.8889,8.8889,56025.0],["1973-11-21",9.2222,9.4444,9.2222,9.2222,73125.0],["1973-11-23",9.2778,9.5,9.2778,9.2778,95175.0],["1973-11-26",9.0,9.0,8.7778,8.7778,58275.0],["1973-11-27",8.8333,9.0556,8.8333,8.8333,36450.0],["1973-11-28",9.1111,9.3333,9.1111,9.1111,45900.0],["1973-11-29",9.2778,9.5,9.2778,9.2778,67500.0],["1973-11-30",9.3333,9.5556,9.3333,9.3333,34875.0],["1973-12-03",9.1667,9.1667,8.9444,8.9444,33750.0],["1973-12-04",8.9444,8.9444,8.7222,8.7222,36675.0],["1973-12-05",8.6667,8.6667,8.4444,8.4444,46800.0],["1973-12-06",9.3333,9.5556,9.3333,9.3333,80550.0],["1973-12-07",10.0556,10.2778,10.0556,10.0556,152550.0],["1973-12-10",10.6111,10.8333,10.6111,10.6111,47025.0],["1973-12-11",10.2222,10.2222,10.0,10.0,105075.0],["1973-12-12",10.0,10.2222,10.0,10.0,48825.0],["1973-12-13",10.0556,10.2778,10.0556,10.0556,49275.0],["1973-12-14",10.1667,10.3889,10.1667,10.1667,51975.0],["1973-12-17",10.1667,10.3333,10.1111,10.1111,18675.0],["1973-12-18",10.5556,10.7778,10.5556,10.5556,57150.0],["1973-12-19",10.5556,10.5556,10.3333,10.3333,46350.0],["1973-12-20",10.3333,10.5556,10.3333,10.3333,12150.0],["1973-12-21",10.3333,10.4444,10.2222,10.2222,19575.0],["1973-12-24",10.3889,10.6111,10.3889,10.3889,19575.0],["1973-12-26",10.6111,10.8333,10.6111,10.6111,21150.0],["1973-12-27",10.7778,11.0,10.7778,10.7778,41850.0],["1973-12-28",10.7778,10.9444,10.7222,10.7222,18225.0],["1973-12-31",10.7778,11.0,10.7778,10.7778,52875.0],["1974-01-02",10.7778,10.9444,10.7222,10.7222,50850.0],["1974-01-03",10.6667,10.6667,10.4444,10.4444,68625.0],["1974-01-04",10.1111,10.1111,9.8889,9.8889,45225.0],["1974-01-07",9.7222,9.7222,9.5,9.5,76500.0],["1974-01-08",9.3333,9.3333,9.1111,9.1111,27900.0],["1974-01-09",9.0556,9.0556,8.8333,8.8333,22725.0],["1974-01-10",8.8889,9.1111,8.8889,8.8889,19800.0],["1974-01-11",8.9444,9.1667,8.9444,8.9444,20925.0],["1974-01-14",8.9444,9.1111,8.8889,8.8889,206325.0],["1974-01-15",8.8889,8.9444,8.7222,8.7222,39375.0],["1974-01-16",8.7222,8.8889,8.6667,8.6667,70650.0],["1974-01-17",8.7778,9.0,8.7778,8.7778,85500.0],["1974-01-18",8.7778,9.0,8.7778,8.7778,27675.0],["1974-01-21",8.7778,9.0,8.7778,8.7778,27225.0],["1974-01-22",8.7778,8.9444,8.7222,8.7222,132300.0],["1974-01-23",8.6111,8.6111,8.3889,8.3889,166050.0],["1974-01-24",8.3889,8.5,8.2778,8.2778,90000.0],["1974-01-25",8.3889,8.6111,8.3889,8.3889,86850.0],["1974-01-28",8.3889,8.6111,8.3889,8.3889,98100.0],["1974-01-29",8.3889,8.6111,8.3889,8.3889,54000.0],["1974-01-30",8.7222,8.9444,8.7222,8.7222,183600.0],["1974-01-31",8.7778,9.0,8.7778,8.7778,154800.0],["1974-02-01",8.7778,8.8889,8.6667,8.6667,80775.0],["1974-02-04",8.3889,8.3889,8.1667,8.1667,67275.0],["1974-02-05",8.0,8.0,7.7778,7.7778,106650.0],["1974-02-06",7.7778,8.0,7.7778,7.7778,66375.0],["1974-02-07",7.8333,8.0556,7.8333,7.8333,22050.0],["1974-02-08",7.8333,7.8889,7.6667,7.6667,30825.0],["1974-02-11",7.5,7.5,7.2778,7.2778,65250.0],["1974-02-12",7.0556,7.0556,6.8333,6.8333,76050.0],["1974-02-13",6.8333,6.9444,6.7222,6.7222,38025.0],["1974-02-14",6.8889,7.1111,6.8889,6.8889,29475.0],["1974-02-15",7.2778,7.5,7.2778,7.2778,77400.0],["1974-02-19",7.4444,7.6667,7.4444,7.4444,78975.0],["1974-02-20",8.0,8.2222,8.0,8.0,58950.0],["1974-02-21",8.2778,8.5,8.2778,8.2778,73350.0],["1974-02-22",8.4444,8.6667,8.4444,8.4444,47700.0],["1974-02-25",8.5,8.7222,8.5,8.5,86400.0],["1974-02-26",8.9444,9.1667,8.9444,8.9444,76050.0],["1974-02-27",9.0,9.2222,9.0,9.0,110700.0],["1974-02-28",9.0,9.1667,8.9444,8.9444,44100.0],["1974-03-01",8.9444,9.1111,8.8889,8.8889,24750.0],["1974-03-04",8.8889,9.1111,8.8889,8.8889,70650.0],["1974-03-05",9.1111,9.3333,9.1111,9.1111,69300.0],["1974-03-06",9.2222,9.4444,9.2222,9.2222,128700.0],["1974-03-07",9.2222,9.4444,9.2222,9.2222,56475.0],["1974-03-08",9.8333,10.0556,9.8333,9.8333,111150.0],["1974-03-11",9.9444,10.1667,9.9444,9.9444,59625.0],["1974-03-12",9.8889,9.8889,9.6667,9.6667,91575.0],["1974-03-13",9.6111,9.6111,9.3889,9.3889,51300.0],["1974-03-14",9.3889,9.4444,9.2222,9.2222,78975.0],["1974-03-15",9.4444,9.6667,9.4444,9.4444,51975.0],["1974-03-18",9.4444,9.5556,9.3333,9.3333,40275.0],["1974-03-19",9.3333,9.4444,9.2222,9.2222,39150.0],["1974-03-20",9.2222,9.3333,9.1111,9.1111,91575.0],["1974-03-21",9.1111,9.3333,9.1111,9.1111,35325.0],["1974-03-22",9.1111,9.3333,9.1111,9.1111,62100.0],["1974-03-25",9.1111,9.2778,9.0556,9.0556,16875.0],["1974-03-26",9.2778,9.5,9.2778,9.2778,64575.0],["1974-03-27",9.1667,9.1667,8.9444,8.9444,56925.0],["1974-03-28",8.9444,8.9444,8.7222,8.7222,51750.0],["1974-03-29",8.7222,8.7222,8.5,8.5,123525.0],["1974-04-01",8.5,8.7222,8.5,8.5,30150.0],["1974-04-02",8.5,8.6667,8.4444,8.4444,23850.0],["1974-04-03",8.6111,8.8333,8.6111,8.6111,47700.0],["1974-04-04",8.6111,8.7778,8.5556,8.5556,62325.0],["1974-04-05",8.5556,8.6111,8.3889,8.3889,28125.0],["1974-04-08",8.3889,8.4444,8.2222,8.2222,29925.0],["1974-04-09",8.3333,8.5556,8.3333,8.3333,34650.0],["1974-04-10",8.3333,8.5556,8.3333,8.3333,26550.0],["1974-04-11",8.3333,8.4444,8.2222,8.2222,12150.0],["1974-04-15",8.2222,8.3889,8.1667,8.1667,9000.0],["1974-04-16",8.3333,8.5556,8.3333,8.3333,22950.0],["1974-04-17",8.4444,8.6667,8.4444,8.4444,36450.0],["1974-04-18",8.4444,8.6667,8.4444,8.4444,13500.0],["1974-04-19",8.3889,8.3889,8.1667,8.1667,31500.0],["1974-04-22",8.1667,8.3333,8.1111,8.1111,17775.0],["1974-04-23",8.1111,8.1111,7.8889,7.8889,24975.0],["1974-04-24",7.6667,7.6667,7.4444,7.4444,55800.0],["1974-04-25",7.3889,7.3889,7.1667,7.1667,69525.0],["1974-04-26",7.2222,7.4444,7.2222,7.2222,60750.0],["1974-04-29",7.2222,7.4444,7.2222,7.2222,41850.0],["1974-04-30",7.3333,7.5556,7.3333,7.3333,85275.0],["1974-05-01",7.5,7.7222,7.5,7.5,81450.0],["1974-05-02",7.5,7.5556,7.3333,7.3333,81225.0],["1974-05-03",7.3333,7.5,7.2778,7.2778,35550.0],["1974-05-06",7.3333,7.5556,7.3333,7.3333,11475.0],["1974-05-07",7.3333,7.5556,7.3333,7.3333,71550.0],["1974-05-08",7.3333,7.5556,7.3333,7.3333,59850.0],["1974-05-09",7.6667,7.8889,7.6667,7.6667,116100.0],["1974-05-10",7.6667,7.7222,7.5,7.5,84600.0],["1974-05-13",7.3889,7.3889,7.1667,7.1667,42300.0],["1974-05-14",7.0556,7.0556,6.8333,6.8333,31500.0],["1974-05-15",6.8333,6.8333,6.6111,6.6111,64350.0],["1974-05-16",6.3333,6.3333,6.1111,6.1111,78750.0],["1974-05-17",5.5,5.5,5.2778,5.2778,85050.0],["1974-05-20",5.5556,5.7778,5.5556,5.5556,110025.0],["1974-05-21",5.8889,6.1111,5.8889,5.8889,84825.0],["1974-05-22",6.2222,6.4444,6.2222,6.2222,147825.0],["1974-05-23",6.3333,6.5556,6.3333,6.3333,119025.0],["1974-05-24",6.4444,6.6667,6.4444,6.4444,31275.0],["1974-05-28",6.5556,6.7778,6.5556,6.5556,36225.0],["1974-05-29",6.3333,6.3333,6.1111,6.1111,60300.0],["1974-05-30",6.4444,6.6667,6.4444,6.4444,33300.0],["1974-05-31",6.5,6.7222,6.5,6.5,35550.0],["1974-06-03",6.8333,7.0556,6.8333,6.8333,55575.0],["1974-06-04",6.8333,7.0,6.7778,6.7778,43875.0],["1974-06-05",6.7778,7.0,6.7778,6.7778,51075.0],["1974-06-06",7.1667,7.3889,7.1667,7.1667,60525.0],["1974-06-07",7.9444,8.1667,7.9444,7.9444,88875.0],["1974-06-10",8.0,8.2222,8.0,8.0,71325.0],["1974-06-11",8.0,8.0,7.7778,7.7778,62775.0],["1974-06-12",7.7222,7.7222,7.5,7.5,56925.0],["1974-06-13",7.3889,7.3889,7.1667,7.1667,30600.0],["1974-06-14",7.1111,7.1111,6.8889,6.8889,28350.0],["1974-06-17",6.7778,6.7778,6.5556,6.5556,20700.0],["1974-06-18",6.5556,6.7222,6.5,6.5,25200.0],["1974-06-19",6.5556,6.7778,6.5556,6.5556,18450.0],["1974-06-20",6.5556,6.5556,6.3333,6.3333,26550.0],["1974-06-21",5.9444,5.9444,5.7222,5.7222,62100.0],["1974-06-24",5.7222,5.9444,5.7222,5.7222,63675.0],["1974-06-25",5.7778,6.0,5.7778,5.7778,50400.0],["1974-06-26",5.7778,5.8889,5.6667,5.6667,21600.0],["1974-06-27",5.6667,5.8889,5.6667,5.6667,20700.0],["1974-06-28",4.6111,4.6111,4.3889,4.3889,66825.0],["1974-07-01",3.2778,3.2778,3.0556,3.0556,228375.0],["1974-07-02",2.8889,2.8889,2.6667,2.6667,261000.0],["1974-07-03",2.7222,2.9444,2.7222,2.7222,130050.0],["1974-07-05",2.7222,2.9444,2.7222,2.7222,39825.0],["1974-07-08",2.7222,2.8889,2.6667,2.6667,71550.0],["1974-07-09",2.7222,2.9444,2.7222,2.7222,79650.0],["1974-07-10",3.1111,3.3333,3.1111,3.1111,162000.0],["1974-07-11",3.3333,3.5556,3.3333,3.3333,80775.0],["1974-07-12",3.7778,4.0,3.7778,3.7778,100800.0],["1974-07-15",3.8889,4.1111,3.8889,3.8889,135450.0],["1974-07-16",3.8889,4.0,3.7778,3.7778,85950.0],["1974-07-17",3.8889,4.1111,3.8889,3.8889,85050.0],["1974-07-18",3.6111,3.6111,3.3889,3.3889,83925.0],["1974-07-19",3.3889,3.5556,3.3333,3.3333,77850.0],["1974-07-22",3.6667,3.8889,3.6667,3.6667,55125.0],["1974-07-23",3.6667,3.7222,3.5,3.5,69750.0],["1974-07-24",3.5556,3.7778,3.5556,3.5556,26550.0],["1974-07-25",3.5556,3.6667,3.4444,3.4444,21375.0],["1974-07-26",3.4444,3.5556,3.3333,3.3333,34875.0],["1974-07-29",3.3333,3.3333,3.1111,3.1111,45675.0],["1974-07-30",3.1111,3.2222,3.0,3.0,55350.0],["1974-07-31",3.0,3.1111,2.8889,2.8889,31275.0],["1974-08-01",2.8889,2.9444,2.7222,2.7222,72900.0],["1974-08-02",2.7222,2.9444,2.7222,2.7222,47475.0],["1974-08-05",2.7778,3.0,2.7778,2.7778,42525.0],["1974-08-06",2.9444,3.1667,2.9444,2.9444,64125.0],["1974-08-07",3.0556,3.2778,3.0556,3.0556,107325.0],["1974-08-08",3.0556,3.2778,3.0556,3.0556,62775.0],["1974-08-09",3.0556,3.2778,3.0556,3.0556,32400.0],["1974-08-12",3.0556,3.1667,2.9444,2.9444,63225.0],["1974-08-13",2.9444,3.1111,2.8889,2.8889,70650.0],["1974-08-14",2.9444,3.1667,2.9444,2.9444,19575.0],["1974-08-15",3.0,3.2222,3.0,3.0,50175.0],["1974-08-16",3.0556,3.2778,3.0556,3.0556,51975.0],["1974-08-19",3.1111,3.3333,3.1111,3.1111,54675.0],["1974-08-20",2.6667,2.6667,2.4444,2.4444,184725.0],["1974-08-21",2.3333,2.3333,2.1111,2.1111,242550.0],["1974-08-22",2.1111,2.3333,2.1111,2.1111,132975.0],["1974-08-23",2.1111,2.3333,2.1111,2.1111,63675.0],["1974-08-26",2.1111,2.2778,2.0556,2.0556,68625.0],["1974-08-27",2.0556,2.1667,1.9444,1.9444,98325.0],["1974-08-28",2.0556,2.2778,2.0556,2.0556,30375.0],["1974-08-29",2.0556,2.2778,2.0556,2.0556,29475.0],["1974-08-30",2.1667,2.3889,2.1667,2.1667,45225.0],["1974-09-03",2.1667,2.2778,2.0556,2.0556,34875.0],["1974-09-04",2.0556,2.2778,2.0556,2.0556,46350.0],["1974-09-05",2.1111,2.3333,2.1111,2.1111,102150.0],["1974-09-06",2.1111,2.3333,2.1111,2.1111,33300.0],["1974-09-09",2.1111,2.2778,2.0556,2.0556,14400.0],["1974-09-10",2.0556,2.2222,2.0,2.0,26325.0],["1974-09-11",2.0,2.2222,2.0,2.0,29250.0],["1974-09-12",2.0,2.2222,2.0,2.0,29925.0],["1974-09-13",2.0,2.0556,1.8333,1.8333,33750.0],["1974-09-16",1.8333,1.8889,1.6667,1.6667,26325.0],["1974-09-17",1.6667,1.7778,1.5556,1.5556,28125.0],["1974-09-18",1.5556,1.7778,1.5556,1.5556,34425.0],["1974-09-19",1.5556,1.7778,1.5556,1.5556,38700.0],["1974-09-20",1.5,1.5,1.2778,1.2778,250875.0],["1974-09-23",1.3333,1.5556,1.3333,1.3333,178200.0],["1974-09-24",1.3333,1.5556,1.3333,1.3333,176850.0],["1974-09-25",1.5,1.7222,1.5,1.5,120600.0],["1974-09-26",1.5,1.7222,1.5,1.5,45675.0],["1974-09-27",1.5,1.6667,1.4444,1.4444,45675.0],["1974-09-30",1.4444,1.4444,1.2222,1.2222,73800.0],["1974-10-01",1.2222,1.4444,1.2222,1.2222,44100.0],["1974-10-02",1.3333,1.5556,1.3333,1.3333,65925.0],["1974-10-03",1.3333,1.5,1.2778,1.2778,40500.0],["1974-10-04",1.3333,1.5556,1.3333,1.3333,63225.0],["1974-10-07",1.3889,1.6111,1.3889,1.3889,39375.0],["1974-10-08",1.3889,1.6111,1.3889,1.3889,30375.0],["1974-10-09",1.4444,1.6667,1.4444,1.4444,46575.0],["1974-10-10",1.6111,1.8333,1.6111,1.6111,161775.0],["1974-10-11",2.0,2.2222,2.0,2.0,125100.0],["1974-10-14",2.1111,2.3333,2.1111,2.1111,153450.0],["1974-10-15",2.1111,2.2222,2.0,2.0,74475.0],["1974-10-16",2.0,2.2222,2.0,2.0,63675.0],["1974-10-17",2.0,2.2222,2.0,2.0,35775.0],["1974-10-18",2.0,2.2222,2.0,2.0,68175.0],["1974-10-21",2.0,2.0,1.7778,1.7778,54225.0],["1974-10-22",1.7778,2.0,1.7778,1.7778,40950.0],["1974-10-23",1.7778,1.9444,1.7222,1.7222,40725.0],["1974-10-24",1.7222,1.8889,1.6667,1.6667,53100.0],["1974-10-25",1.6667,1.8889,1.6667,1.6667,27675.0],["1974-10-28",1.6667,1.7778,1.5556,1.5556,19575.0],["1974-10-29",1.6111,1.8333,1.6111,1.6111,12825.0],["1974-10-30",1.7222,1.9444,1.7222,1.7222,30150.0],["1974-10-31",1.7222,1.8889,1.6667,1.6667,191475.0],["1974-11-01",1.6667,1.8889,1.6667,1.6667,78975.0],["1974-11-04",1.6667,1.8333,1.6111,1.6111,16875.0],["1974-11-05",1.6111,1.8333,1.6111,1.6111,7650.0],["1974-11-06",1.6111,1.8333,1.6111,1.6111,31275.0],["1974-11-07",1.6111,1.8333,1.6111,1.6111,14400.0],["1974-11-08",1.6111,1.7778,1.5556,1.5556,18000.0],["1974-11-11",1.5556,1.7778,1.5556,1.5556,10800.0],["1974-11-12",1.5556,1.7222,1.5,1.5,24750.0],["1974-11-13",1.5,1.6111,1.3889,1.3889,29025.0],["1974-11-14",1.3889,1.5,1.2778,1.2778,51975.0],["1974-11-15",1.3333,1.5556,1.3333,1.3333,22500.0],["1974-11-18",1.3333,1.5556,1.3333,1.3333,18000.0],["1974-11-19",1.3333,1.5556,1.3333,1.3333,19350.0],["1974-11-20",1.3333,1.4444,1.2222,1.2222,69075.0],["1974-11-21",1.2222,1.4444,1.2222,1.2222,48825.0],["1974-11-22",1.2778,1.5,1.2778,1.2778,21825.0],["1974-11-25",1.2778,1.5,1.2778,1.2778,8775.0],["1974-11-26",1.2778,1.5,1.2778,1.2778,9450.0],["1974-11-27",1.2778,1.5,1.2778,1.2778,9000.0],["1974-11-29",1.3333,1.5556,1.3333,1.3333,33525.0],["1974-12-02",1.3889,1.6111,1.3889,1.3889,35775.0],["1974-12-03",1.3889,1.5556,1.3333,1.3333,15525.0],["1974-12-04",1.3333,1.5,1.2778,1.2778,21150.0],["1974-12-05",1.2778,1.5,1.2778,1.2778,16425.0],["1974-12-06",1.2778,1.4444,1.2222,1.2222,15075.0],["1974-12-09",1.2222,1.4444,1.2222,1.2222,18900.0],["1974-12-10",1.2222,1.4444,1.2222,1.2222,29025.0],["1974-12-11",1.2222,1.3889,1.1667,1.1667,19350.0],["1974-12-12",1.1667,1.3889,1.1667,1.1667,7650.0],["1974-12-13",1.1667,1.3889,1.1667,1.1667,15300.0],["1974-12-16",1.1667,1.3889,1.1667,1.1667,16650.0],["1974-12-17",1.1667,1.3333,1.1111,1.1111,22500.0],["1974-12-18",1.1111,1.3333,1.1111,1.1111,49725.0],["1974-12-19",1.1111,1.3333,1.1111,1.1111,56925.0],["1974-12-20",1.1111,1.3333,1.1111,1.1111,119700.0],["1974-12-23",1.1667,1.3889,1.1667,1.1667,68625.0],["1974-12-24",1.2778,1.5,1.2778,1.2778,51525.0],["1974-12-26",1.2778,1.5,1.2778,1.2778,28800.0],["1974-12-27",1.2778,1.5,1.2778,1.2778,9000.0],["1974-12-30",1.2778,1.5,1.2778,1.2778,30825.0],["1974-12-31",1.3333,1.5556,1.3333,1.3333,42525.0],["1975-01-02",1.3889,1.6111,1.3889,1.3889,39375.0],["1975-01-03",1.3889,1.6111,1.3889,1.3889,22050.0],["1975-01-06",1.3889,1.5556,1.3333,1.3333,26325.0],["1975-01-07",1.3333,1.5556,1.3333,1.3333,26325.0],["1975-01-08",1.3333,1.5556,1.3333,1.3333,36900.0],["1975-01-09",1.3333,1.5556,1.3333,1.3333,113175.0],["1975-01-10",1.4444,1.6667,1.4444,1.4444,224100.0],["1975-01-13",1.6111,1.8333,1.6111,1.6111,165600.0],["1975-01-14",1.6111,1.8333,1.6111,1.6111,56475.0],["1975-01-15",1.6111,1.8333,1.6111,1.6111,56475.0],["1975-01-16",1.8333,2.0556,1.8333,1.8333,49500.0],["1975-01-17",1.8333,2.0,1.7778,1.7778,87975.0],["1975-01-20",1.7778,2.0,1.7778,1.7778,29925.0],["1975-01-21",1.7778,1.8889,1.6667,1.6667,69750.0],["1975-01-22",1.6667,1.8889,1.6667,1.6667,42300.0],["1975-01-23",1.7778,2.0,1.7778,1.7778,86175.0],["1975-01-24",2.0,2.2222,2.0,2.0,152775.0],["1975-01-27",2.2222,2.4444,2.2222,2.2222,243450.0],["1975-01-28",2.2222,2.3889,2.1667,2.1667,153000.0],["1975-01-29",2.2222,2.4444,2.2222,2.2222,137700.0],["1975-01-30",2.2222,2.3333,2.1111,2.1111,1317600.0],["1975-01-31",2.2778,2.5,2.2778,2.2778,864675.0],["1975-02-03",2.3333,2.5556,2.3333,2.3333,325575.0],["1975-02-04",2.3333,2.3889,2.1667,2.1667,157275.0],["1975-02-05",2.2222,2.4444,2.2222,2.2222,121050.0],["1975-02-06",2.2222,2.2222,2.0,2.0,137025.0],["1975-02-07",2.0,2.2222,2.0,2.0,49050.0],["1975-02-10",2.0,2.1111,1.8889,1.8889,74925.0],["1975-02-11",1.8889,2.0556,1.8333,1.8333,51975.0],["1975-02-12",1.9444,2.1667,1.9444,1.9444,43200.0],["1975-02-13",1.9444,2.1667,1.9444,1.9444,120150.0],["1975-02-14",2.0,2.2222,2.0,2.0,99900.0],["1975-02-18",2.0556,2.2778,2.0556,2.0556,71775.0],["1975-02-19",2.0556,2.2222,2.0,2.0,31050.0],["1975-02-20",2.0,2.1667,1.9444,1.9444,56025.0],["1975-02-21",2.1111,2.3333,2.1111,2.1111,100125.0],["1975-02-24",2.2222,2.4444,2.2222,2.2222,102150.0],["1975-02-25",2.2222,2.4444,2.2222,2.2222,50850.0],["1975-02-26",2.2222,2.4444,2.2222,2.2222,60975.0],["1975-02-27",2.2222,2.4444,2.2222,2.2222,102150.0],["1975-02-28",2.2222,2.4444,2.2222,2.2222,44100.0],["1975-03-03",2.2222,2.3889,2.1667,2.1667,65250.0],["1975-03-04",2.1667,2.2222,2.0,2.0,90450.0],["1975-03-05",2.0,2.2222,2.0,2.0,29475.0],["1975-03-06",2.0,2.1667,1.9444,1.9444,120150.0],["1975-03-07",1.9444,2.0556,1.8333,1.8333,58050.0],["1975-03-10",1.8333,2.0556,1.8333,1.8333,63000.0],["1975-03-11",1.9444,2.1667,1.9444,1.9444,132300.0],["1975-03-12",1.9444,2.1667,1.9444,1.9444,101475.0],["1975-03-13",2.1667,2.3889,2.1667,2.1667,229725.0],["1975-03-14",2.1667,2.3889,2.1667,2.1667,207675.0],["1975-03-17",2.2222,2.4444,2.2222,2.2222,117225.0],["1975-03-18",2.2222,2.3889,2.1667,2.1667,74925.0],["1975-03-19",2.1667,2.3333,2.1111,2.1111,49725.0],["1975-03-20",2.1111,2.3333,2.1111,2.1111,35550.0],["1975-03-21",2.1111,2.2222,2.0,2.0,54900.0],["1975-03-24",2.0,2.1111,1.8889,1.8889,40500.0],["1975-03-25",1.8889,2.1111,1.8889,1.8889,56700.0],["1975-03-26",1.8889,2.1111,1.8889,1.8889,103725.0],["1975-03-27",1.8889,2.1111,1.8889,1.8889,42300.0],["1975-03-31",1.8889,2.0556,1.8333,1.8333,24300.0],["1975-04-01",1.8333,2.0556,1.8333,1.8333,59625.0],["1975-04-02",1.8333,2.0556,1.8333,1.8333,173925.0],["1975-04-03",1.8333,1.9444,1.7222,1.7222,61200.0],["1975-04-04",1.7222,1.9444,1.7222,1.7222,54000.0],["1975-04-07",1.7222,1.8889,1.6667,1.6667,58500.0],["1975-04-08",1.6667,1.8889,1.6667,1.6667,35325.0],["1975-04-09",1.6667,1.8889,1.6667,1.6667,47025.0],["1975-04-10",1.7222,1.9444,1.7222,1.7222,43200.0],["1975-04-11",1.7222,1.7222,1.7222,1.7222,0.0],["1975-04-14",1.7222,1.9444,1.7222,1.7222,46575.0],["1975-04-15",1.7778,2.0,1.7778,1.7778,183150.0],["1975-04-16",1.7778,2.0,1.7778,1.7778,146475.0],["1975-04-17",1.7778,2.0,1.7778,1.7778,92925.0],["1975-04-18",1.8333,2.0556,1.8333,1.8333,72000.0],["1975-04-21",1.8889,2.1111,1.8889,1.8889,130275.0],["1975-04-22",2.2222,2.4444,2.2222,2.2222,301500.0],["1975-04-23",2.3889,2.6111,2.3889,2.3889,303975.0],["1975-04-24",2.4444,2.6667,2.4444,2.4444,203400.0],["1975-04-25",2.5556,2.7778,2.5556,2.5556,204075.0],["1975-04-28",2.5556,2.7222,2.5,2.5,120600.0],["1975-04-29",2.5,2.5556,2.3333,2.3333,82800.0],["1975-04-30",2.3333,2.5556,2.3333,2.3333,66375.0],["1975-05-01",2.3333,2.5,2.2778,2.2778,78975.0],["1975-05-02",2.2778,2.5,2.2778,2.2778,45225.0],["1975-05-05",2.3333,2.5556,2.3333,2.3333,114975.0],["1975-05-06",2.3333,2.4444,2.2222,2.2222,60750.0],["1975-05-07",2.5,2.7222,2.5,2.5,205425.0],["1975-05-08",2.5556,2.7778,2.5556,2.5556,227700.0],["1975-05-09",2.5556,2.7778,2.5556,2.5556,125550.0],["1975-05-12",2.5556,2.6667,2.4444,2.4444,158175.0],["1975-05-13",2.4444,2.6667,2.4444,2.4444,27675.0],["1975-05-14",2.4444,2.6667,2.4444,2.4444,38250.0],["1975-05-15",2.4444,2.6111,2.3889,2.3889,104175.0],["1975-05-16",2.3889,2.5556,2.3333,2.3333,97650.0],["1975-05-19",2.4444,2.6667,2.4444,2.4444,76950.0],["1975-05-20",2.5556,2.7778,2.5556,2.5556,90000.0],["1975-05-21",2.5556,2.7222,2.5,2.5,55125.0],["1975-05-22",2.5,2.7222,2.5,2.5,49050.0],["1975-05-23",2.5556,2.7778,2.5556,2.5556,102825.0],["1975-05-27",2.5556,2.7778,2.5556,2.5556,42750.0],["1975-05-28",2.5556,2.6667,2.4444,2.4444,62775.0],["1975-05-29",2.4444,2.6667,2.4444,2.4444,74925.0],["1975-05-30",2.5,2.7222,2.5,2.5,41850.0],["1975-06-02",2.5,2.7222,2.5,2.5,92025.0],["1975-06-03",2.5,2.7222,2.5,2.5,116550.0],["1975-06-04",2.8889,3.1111,2.8889,2.8889,269100.0],["1975-06-05",3.2222,3.4444,3.2222,3.2222,430425.0],["1975-06-06",3.3333,3.5556,3.3333,3.3333,414000.0],["1975-06-09",3.2222,3.2222,3.0,3.0,264825.0],["1975-06-10",3.0556,3.2778,3.0556,3.0556,96075.0],["1975-06-11",3.0556,3.2778,3.0556,3.0556,132525.0],["1975-06-12",3.0556,3.2222,3.0,3.0,140400.0],["1975-06-13",3.1111,3.3333,3.1111,3.1111,97200.0],["1975-06-16",3.1111,3.2778,3.0556,3.0556,97875.0],["1975-06-17",3.0556,3.2222,3.0,3.0,160875.0],["1975-06-18",3.1111,3.3333,3.1111,3.1111,185175.0],["1975-06-19",3.2778,3.5,3.2778,3.2778,190125.0],["1975-06-20",3.3889,3.6111,3.3889,3.3889,157500.0],["1975-06-23",3.3889,3.6111,3.3889,3.3889,98550.0],["1975-06-24",3.3889,3.6111,3.3889,3.3889,110475.0],["1975-06-25",3.3889,3.6111,3.3889,3.3889,112725.0],["1975-06-26",3.3889,3.5556,3.3333,3.3333,90000.0],["1975-06-27",3.3333,3.5556,3.3333,3.3333,34650.0],["1975-06-30",3.4444,3.6667,3.4444,3.4444,61425.0],["1975-07-01",3.4444,3.6111,3.3889,3.3889,52425.0],["1975-07-02",3.3889,3.4444,3.2222,3.2222,64800.0],["1975-07-03",3.3333,3.5556,3.3333,3.3333,77400.0],["1975-07-07",3.3333,3.5,3.2778,3.2778,45450.0],["1975-07-08",3.2778,3.3889,3.1667,3.1667,58275.0],["1975-07-09",3.2778,3.5,3.2778,3.2778,63675.0],["1975-07-10",3.3333,3.5556,3.3333,3.3333,93375.0],["1975-07-11",3.3889,3.6111,3.3889,3.3889,74025.0],["1975-07-14",3.3889,3.5556,3.3333,3.3333,72000.0],["1975-07-15",3.3333,3.5,3.2778,3.2778,117900.0],["1975-07-16",3.2222,3.2222,3.0,3.0,167175.0],["1975-07-17",3.0,3.2222,3.0,3.0,229950.0],["1975-07-18",3.0556,3.2778,3.0556,3.0556,56025.0],["1975-07-21",3.1111,3.3333,3.1111,3.1111,28575.0],["1975-07-22",3.1111,3.2778,3.0556,3.0556,58725.0],["1975-07-23",3.0556,3.1111,2.8889,2.8889,89325.0],["1975-07-24",2.8889,3.0556,2.8333,2.8333,45900.0],["1975-07-25",2.8333,2.8889,2.6667,2.6667,43875.0],["1975-07-28",2.6667,2.8889,2.6667,2.6667,37575.0],["1975-07-29",2.6667,2.8889,2.6667,2.6667,83475.0],["1975-07-30",2.7222,2.9444,2.7222,2.7222,42975.0],["1975-07-31",2.7778,3.0,2.7778,2.7778,84375.0],["1975-08-01",3.0556,3.2778,3.0556,3.0556,148275.0],["1975-08-04",3.0556,3.0556,3.0556,3.0556,0.0],["1975-08-05",3.0556,3.0556,2.8333,2.8333,83250.0],["1975-08-06",2.8333,2.9444,2.7222,2.7222,85275.0],["1975-08-07",2.7222,2.9444,2.7222,2.7222,13950.0],["1975-08-08",2.7222,2.8889,2.6667,2.6667,48825.0],["1975-08-11",2.6667,2.8889,2.6667,2.6667,19350.0],["1975-08-12",2.6667,2.8889,2.6667,2.6667,75825.0],["1975-08-13",2.6667,2.8889,2.6667,2.6667,19575.0],["1975-08-14",2.6667,2.8889,2.6667,2.6667,31950.0],["1975-08-15",2.6667,2.8889,2.6667,2.6667,34425.0],["1975-08-18",2.6667,2.7778,2.5556,2.5556,30825.0],["1975-08-19",2.4444,2.4444,2.2222,2.2222,256725.0],["1975-08-20",2.2222,2.2778,2.0556,2.0556,81225.0],["1975-08-21",2.0556,2.2222,2.0,2.0,65250.0],["1975-08-22",2.1667,2.3889,2.1667,2.1667,49050.0],["1975-08-25",2.3889,2.6111,2.3889,2.3889,103050.0],["1975-08-26",2.3889,2.5,2.2778,2.2778,47025.0],["1975-08-27",2.2778,2.4444,2.2222,2.2222,29025.0],["1975-08-28",2.3889,2.6111,2.3889,2.3889,229500.0],["1975-08-29",2.4444,2.6667,2.4444,2.4444,55350.0],["1975-09-02",2.4444,2.5556,2.3333,2.3333,41175.0],["1975-09-03",2.3333,2.5,2.2778,2.2778,48375.0],["1975-09-04",2.2778,2.5,2.2778,2.2778,18450.0],["1975-09-05",2.2778,2.4444,2.2222,2.2222,39825.0],["1975-09-08",2.2222,2.4444,2.2222,2.2222,37575.0],["1975-09-09",2.2222,2.3333,2.1111,2.1111,46800.0],["1975-09-10",2.1111,2.2778,2.0556,2.0556,18000.0],["1975-09-11",2.0556,2.2778,2.0556,2.0556,19350.0],["1975-09-12",2.0556,2.2222,2.0,2.0,30600.0],["1975-09-15",2.0,2.2222,2.0,2.0,27450.0],["1975-09-16",2.0,2.1667,1.9444,1.9444,42300.0],["1975-09-17",1.9444,2.1667,1.9444,1.9444,31500.0],["1975-09-18",2.0,2.2222,2.0,2.0,34425.0],["1975-09-19",2.1111,2.3333,2.1111,2.1111,52650.0],["1975-09-22",2.1111,2.2778,2.0556,2.0556,20250.0],["1975-09-23",2.0556,2.2778,2.0556,2.0556,46350.0],["1975-09-24",2.0556,2.2222,2.0,2.0,31050.0],["1975-09-25",2.0,2.2222,2.0,2.0,11700.0],["1975-09-26",2.0,2.2222,2.0,2.0,15525.0],["1975-09-29",2.0,2.1111,1.8889,1.8889,20025.0],["1975-09-30",1.8889,2.0556,1.8333,1.8333,28125.0],["1975-10-01",1.8333,2.0,1.7778,1.7778,53775.0],["1975-10-02",1.8333,2.0556,1.8333,1.8333,15300.0],["1975-10-03",1.8333,2.0556,1.8333,1.8333,29700.0],["1975-10-06",1.8333,2.0,1.7778,1.7778,23850.0],["1975-10-07",1.7778,1.8333,1.6111,1.6111,101025.0],["1975-10-08",1.6667,1.8889,1.6667,1.6667,42975.0],["1975-10-09",1.7222,1.9444,1.7222,1.7222,41400.0],["1975-10-10",1.7222,1.9444,1.7222,1.7222,29250.0],["1975-10-13",1.8889,2.1111,1.8889,1.8889,141975.0],["1975-10-14",1.8889,2.0556,1.8333,1.8333,39825.0],["1975-10-15",1.8333,2.0556,1.8333,1.8333,14400.0],["1975-10-16",1.8333,2.0556,1.8333,1.8333,34425.0],["1975-10-17",1.8333,2.0556,1.8333,1.8333,43200.0],["1975-10-20",1.8333,2.0556,1.8333,1.8333,56700.0],["1975-10-21",1.8333,2.0556,1.8333,1.8333,116325.0],["1975-10-22",1.8333,1.9444,1.7222,1.7222,84825.0],["1975-10-23",1.7222,1.9444,1.7222,1.7222,29250.0],["1975-10-24",1.7778,2.0,1.7778,1.7778,18900.0],["1975-10-27",1.7778,2.0,1.7778,1.7778,131850.0],["1975-10-28",1.8333,2.0556,1.8333,1.8333,35775.0],["1975-10-29",1.8333,2.0,1.7778,1.7778,109125.0],["1975-10-30",1.7778,2.0,1.7778,1.7778,53325.0],["1975-10-31",1.7778,2.0,1.7778,1.7778,37575.0],["1975-11-03",1.8333,2.0556,1.8333,1.8333,38025.0],["1975-11-04",1.8333,2.0,1.7778,1.7778,23850.0],["1975-11-05",1.7778,2.0,1.7778,1.7778,13275.0],["1975-11-06",1.8889,2.1111,1.8889,1.8889,75150.0],["1975-11-07",1.8889,2.1111,1.8889,1.8889,29925.0],["1975-11-10",1.8889,2.1111,1.8889,1.8889,6975.0],["1975-11-11",1.8889,2.1111,1.8889,1.8889,12600.0],["1975-11-12",1.8889,2.1111,1.8889,1.8889,7650.0],["1975-11-13",2.0,2.2222,2.0,2.0,38250.0],["1975-11-14",2.0,2.2222,2.0,2.0,28125.0],["1975-11-17",2.0,2.2222,2.0,2.0,47250.0],["1975-11-18",2.0,2.2222,2.0,2.0,93825.0],["1975-11-19",2.0,2.1667,1.9444,1.9444,9000.0],["1975-11-20",1.9444,2.1111,1.8889,1.8889,184500.0],["1975-11-21",1.8889,2.1111,1.8889,1.8889,33075.0],["1975-11-24",1.8889,2.1111,1.8889,1.8889,42300.0],["1975-11-25",1.8889,2.0556,1.8333,1.8333,51075.0],["1975-11-26",1.8333,2.0,1.7778,1.7778,43650.0],["1975-11-28",1.7778,2.0,1.7778,1.7778,70650.0],["1975-12-01",1.8333,2.0556,1.8333,1.8333,132300.0],["1975-12-02",1.8333,2.0556,1.8333,1.8333,35775.0],["1975-12-03",1.8333,2.0,1.7778,1.7778,68625.0],["1975-12-04",1.7778,2.0,1.7778,1.7778,69750.0],["1975-12-05",1.7778,2.0,1.7778,1.7778,72000.0],["1975-12-08",1.8333,2.0556,1.8333,1.8333,35100.0],["1975-12-09",1.8333,2.0556,1.8333,1.8333,29700.0],["1975-12-10",1.8333,2.0556,1.8333,1.8333,43200.0],["1975-12-11",1.8333,2.0556,1.8333,1.8333,97425.0],["1975-12-12",1.8889,2.1111,1.8889,1.8889,92250.0],["1975-12-15",1.8889,2.1111,1.8889,1.8889,35100.0],["1975-12-16",1.8889,2.1111,1.8889,1.8889,54450.0],["1975-12-17",1.8889,2.1111,1.8889,1.8889,32625.0],["1975-12-18",2.0,2.2222,2.0,2.0,46350.0],["1975-12-19",2.0,2.2222,2.0,2.0,49050.0],["1975-12-22",2.0,2.2222,2.0,2.0,34200.0],["1975-12-23",2.0,2.2222,2.0,2.0,28800.0],["1975-12-24",2.0556,2.2778,2.0556,2.0556,15075.0],["1975-12-26",2.0556,2.2778,2.0556,2.0556,12825.0],["1975-12-29",2.2778,2.5,2.2778,2.2778,318600.0],["1975-12-30",2.2778,2.3889,2.1667,2.1667,57150.0],["1975-12-31",2.3333,2.5556,2.3333,2.3333,414675.0],["1976-01-02",2.3889,2.6111,2.3889,2.3889,58725.0],["1976-01-05",2.4444,2.6667,2.4444,2.4444,369225.0],["1976-01-06",2.5,2.7222,2.5,2.5,100125.0],["1976-01-07",2.5556,2.7778,2.5556,2.5556,150300.0],["1976-01-08",2.5556,2.7778,2.5556,2.5556,77625.0],["1976-01-09",2.5556,2.6667,2.4444,2.4444,72450.0],["1976-01-12",2.4444,2.5,2.2778,2.2778,75375.0],["1976-01-13",2.2778,2.4444,2.2222,2.2222,60075.0],["1976-01-14",2.2222,2.4444,2.2222,2.2222,19125.0],["1976-01-15",2.4444,2.6667,2.4444,2.4444,236700.0],["1976-01-16",2.6111,2.8333,2.6111,2.6111,294300.0],["1976-01-19",2.6667,2.8889,2.6667,2.6667,78525.0],["1976-01-20",2.6667,2.8333,2.6111,2.6111,108450.0],["1976-01-21",2.6111,2.7222,2.5,2.5,151650.0],["1976-01-22",2.5,2.6667,2.4444,2.4444,47250.0],["1976-01-23",2.4444,2.6667,2.4444,2.4444,35550.0],["1976-01-26",2.4444,2.6667,2.4444,2.4444,40725.0],["1976-01-27",2.4444,2.5,2.2778,2.2778,68175.0],["1976-01-28",2.2778,2.5,2.2778,2.2778,59400.0],["1976-01-29",2.3333,2.5556,2.3333,2.3333,40050.0],["1976-01-30",2.5556,2.7778,2.5556,2.5556,159525.0],["1976-02-02",2.5556,2.7778,2.5556,2.5556,16650.0],["1976-02-03",2.5556,2.7222,2.5,2.5,50175.0],["1976-02-04",2.6667,2.8889,2.6667,2.6667,107775.0],["1976-02-05",2.6667,2.8889,2.6667,2.6667,96300.0],["1976-02-06",2.6667,2.8889,2.6667,2.6667,72000.0],["1976-02-09",2.8333,3.0556,2.8333,2.8333,102375.0],["1976-02-10",2.8333,3.0556,2.8333,2.8333,109125.0],["1976-02-11",2.8333,3.0,2.7778,2.7778,112950.0],["1976-02-12",2.7778,3.0,2.7778,2.7778,40725.0],["1976-02-13",2.7778,2.9444,2.7222,2.7222,29475.0],["1976-02-17",2.7222,2.8333,2.6111,2.6111,45900.0],["1976-02-18",2.6111,2.7778,2.5556,2.5556,50175.0],["1976-02-19",2.5556,2.7778,2.5556,2.5556,67725.0],["1976-02-20",2.5556,2.6111,2.3889,2.3889,122175.0],["1976-02-23",2.4444,2.6667,2.4444,2.4444,149175.0],["1976-02-24",2.4444,2.6667,2.4444,2.4444,54450.0],["1976-02-25",2.4444,2.6667,2.4444,2.4444,36900.0],["1976-02-26",2.4444,2.6111,2.3889,2.3889,43650.0],["1976-02-27",2.3889,2.5556,2.3333,2.3333,19125.0],["1976-03-01",2.3333,2.5,2.2778,2.2778,26550.0],["1976-03-02",2.2778,2.5,2.2778,2.2778,60975.0],["1976-03-03",2.2778,2.4444,2.2222,2.2222,62325.0],["1976-03-04",2.2222,2.4444,2.2222,2.2222,44550.0],["1976-03-05",2.2222,2.4444,2.2222,2.2222,91125.0],["1976-03-08",2.2778,2.5,2.2778,2.2778,46350.0],["1976-03-09",2.2778,2.4444,2.2222,2.2222,43200.0],["1976-03-10",2.2222,2.4444,2.2222,2.2222,11700.0],["1976-03-11",2.2222,2.3889,2.1667,2.1667,58050.0],["1976-03-12",2.1667,2.3889,2.1667,2.1667,44775.0],["1976-03-15",2.1667,2.3333,2.1111,2.1111,9900.0],["1976-03-16",2.1111,2.3333,2.1111,2.1111,40275.0],["1976-03-17",2.1111,2.3333,2.1111,2.1111,19575.0],["1976-03-18",2.1111,2.2778,2.0556,2.0556,62550.0],["1976-03-19",2.1111,2.3333,2.1111,2.1111,185625.0],["1976-03-22",2.3333,2.5556,2.3333,2.3333,82800.0],["1976-03-23",2.3889,2.6111,2.3889,2.3889,33300.0],["1976-03-24",2.3889,2.5556,2.3333,2.3333,59400.0],["1976-03-25",2.3333,2.5,2.2778,2.2778,35550.0],["1976-03-26",2.2778,2.4444,2.2222,2.2222,21375.0],["1976-03-29",2.2222,2.4444,2.2222,2.2222,33300.0],["1976-03-30",2.2222,2.4444,2.2222,2.2222,19125.0],["1976-03-31",2.2222,2.3889,2.1667,2.1667,19350.0],["1976-04-01",2.1667,2.3889,2.1667,2.1667,27450.0],["1976-04-02",2.1667,2.3889,2.1667,2.1667,6975.0],["1976-04-05",2.1667,2.3889,2.1667,2.1667,7650.0],["1976-04-06",2.1667,2.3889,2.1667,2.1667,43200.0],["1976-04-07",2.1667,2.3333,2.1111,2.1111,9900.0],["1976-04-08",2.1111,2.2778,2.0556,2.0556,29250.0],["1976-04-09",2.0556,2.2778,2.0556,2.0556,24750.0],["1976-04-12",2.0556,2.2778,2.0556,2.0556,7200.0],["1976-04-13",2.0556,2.2778,2.0556,2.0556,11250.0],["1976-04-14",2.0556,2.2778,2.0556,2.0556,94275.0],["1976-04-15",2.0556,2.2778,2.0556,2.0556,24525.0],["1976-04-19",2.0556,2.2778,2.0556,2.0556,24525.0],["1976-04-20",2.0556,2.2778,2.0556,2.0556,19800.0],["1976-04-21",2.0556,2.2778,2.0556,2.0556,20025.0],["1976-04-22",2.1111,2.3333,2.1111,2.1111,51975.0],["1976-04-23",2.1111,2.3333,2.1111,2.1111,18000.0],["1976-04-26",2.1111,2.2778,2.0556,2.0556,16200.0],["1976-04-27",2.0556,2.2778,2.0556,2.0556,10575.0],["1976-04-28",2.0556,2.2778,2.0556,2.0556,289800.0],["1976-04-29",2.0556,2.2778,2.0556,2.0556,21825.0],["1976-04-30",2.2778,2.5,2.2778,2.2778,206100.0],["1976-05-03",2.2778,2.3889,2.1667,2.1667,52875.0],["1976-05-04",2.1667,2.1667,2.1667,2.1667,0.0],["1976-05-05",2.1667,2.3333,2.1111,2.1111,51075.0],["1976-05-06",2.1111,2.3333,2.1111,2.1111,20700.0],["1976-05-07",2.1667,2.3889,2.1667,2.1667,23850.0],["1976-05-10",2.1667,2.3889,2.1667,2.1667,20700.0],["1976-05-11",2.1667,2.3889,2.1667,2.1667,12600.0],["1976-05-12",2.1667,2.3333,2.1111,2.1111,20475.0],["1976-05-13",2.1111,2.3333,2.1111,2.1111,14175.0],["1976-05-14",2.1111,2.3333,2.1111,2.1111,8775.0],["1976-05-17",2.1111,2.2778,2.0556,2.0556,28350.0],["1976-05-18",2.0556,2.2778,2.0556,2.0556,28800.0],["1976-05-19",2.0556,2.2778,2.0556,2.0556,16200.0],["1976-05-20",2.0556,2.2778,2.0556,2.0556,10350.0],["1976-05-21",2.0556,2.2778,2.0556,2.0556,20250.0],["1976-05-24",2.1111,2.3333,2.1111,2.1111,14850.0],["1976-05-25",2.1111,2.2778,2.0556,2.0556,16875.0],["1976-05-26",2.0556,2.2778,2.0556,2.0556,44325.0],["1976-05-27",2.0556,2.2778,2.0556,2.0556,44100.0],["1976-05-28",2.0556,2.2778,2.0556,2.0556,25200.0],["1976-06-01",2.0556,2.2778,2.0556,2.0556,10800.0],["1976-06-02",2.1111,2.3333,2.1111,2.1111,16425.0],["1976-06-03",2.1667,2.3889,2.1667,2.1667,34425.0],["1976-06-04",2.1667,2.3333,2.1111,2.1111,46125.0],["1976-06-07",2.1111,2.3333,2.1111,2.1111,17325.0],["1976-06-08",2.1111,2.3333,2.1111,2.1111,10575.0],["1976-06-09",2.1111,2.3333,2.1111,2.1111,116325.0],["1976-06-10",2.1111,2.3333,2.1111,2.1111,22725.0],["1976-06-11",2.1111,2.3333,2.1111,2.1111,8775.0],["1976-06-14",2.1111,2.3333,2.1111,2.1111,25200.0],["1976-06-15",2.1111,2.3333,2.1111,2.1111,56250.0],["1976-06-16",2.1111,2.3333,2.1111,2.1111,10575.0],["1976-06-17",2.1111,2.3333,2.1111,2.1111,144900.0],["1976-06-18",2.1111,2.3333,2.1111,2.1111,16875.0],["1976-06-21",2.1111,2.3333,2.1111,2.1111,97200.0],["1976-06-22",2.1111,2.3333,2.1111,2.1111,25425.0],["1976-06-23",2.1111,2.3333,2.1111,2.1111,52200.0],["1976-06-24",2.1667,2.3889,2.1667,2.1667,132750.0],["1976-06-25",2.3333,2.5556,2.3333,2.3333,45450.0],["1976-06-28",2.3333,2.5,2.2778,2.2778,20700.0],["1976-06-29",2.2778,2.4444,2.2222,2.2222,51300.0],["1976-06-30",2.2222,2.4444,2.2222,2.2222,106650.0],["1976-07-01",2.2222,2.3889,2.1667,2.1667,10800.0],["1976-07-02",2.1667,2.3889,2.1667,2.1667,8100.0],["1976-07-06",2.1667,2.3889,2.1667,2.1667,3375.0],["1976-07-07",2.1667,2.3333,2.1111,2.1111,15975.0],["1976-07-08",2.1111,2.3333,2.1111,2.1111,40950.0],["1976-07-09",2.1111,2.3333,2.1111,2.1111,25875.0],["1976-07-12",2.1111,2.3333,2.1111,2.1111,9900.0],["1976-07-13",2.1111,2.3333,2.1111,2.1111,10350.0],["1976-07-14",2.1111,2.3333,2.1111,2.1111,18450.0],["1976-07-15",2.1111,2.3333,2.1111,2.1111,40050.0],["1976-07-16",2.1111,2.2778,2.0556,2.0556,36450.0],["1976-07-19",2.0556,2.2778,2.0556,2.0556,41175.0],["1976-07-20",2.0556,2.2222,2.0,2.0,33075.0],["1976-07-21",2.0,2.2222,2.0,2.0,21375.0],["1976-07-22",2.0,2.2222,2.0,2.0,44325.0],["1976-07-23",2.0,2.1111,1.8889,1.8889,32400.0],["1976-07-26",1.8889,2.0556,1.8333,1.8333,34200.0],["1976-07-27",1.8333,2.0556,1.8333,1.8333,32400.0],["1976-07-28",1.8333,2.0556,1.8333,1.8333,23625.0],["1976-07-29",1.8333,2.0556,1.8333,1.8333,11700.0],["1976-07-30",1.8333,1.9444,1.7222,1.7222,35325.0],["1976-08-02",1.7222,1.9444,1.7222,1.7222,35775.0],["1976-08-03",1.7222,1.9444,1.7222,1.7222,21150.0],["1976-08-04",1.7222,1.9444,1.7222,1.7222,30600.0],["1976-08-05",1.7222,1.9444,1.7222,1.7222,30600.0],["1976-08-06",1.7222,1.9444,1.7222,1.7222,6300.0],["1976-08-09",1.7222,1.8889,1.6667,1.6667,23625.0],["1976-08-10",1.6667,1.8889,1.6667,1.6667,13500.0],["1976-08-11",1.6667,1.8889,1.6667,1.6667,7200.0],["1976-08-12",1.6667,1.8333,1.6111,1.6111,21150.0],["1976-08-13",1.6111,1.8333,1.6111,1.6111,12375.0],["1976-08-16",1.6111,1.6667,1.4444,1.4444,89100.0],["1976-08-17",1.4444,1.6667,1.4444,1.4444,42075.0],["1976-08-18",1.4444,1.6667,1.4444,1.4444,62775.0],["1976-08-19",1.4444,1.6667,1.4444,1.4444,31500.0],["1976-08-20",1.4444,1.6667,1.4444,1.4444,46575.0],["1976-08-23",1.5,1.7222,1.5,1.5,23850.0],["1976-08-24",1.5556,1.7778,1.5556,1.5556,97650.0],["1976-08-25",1.5556,1.7778,1.5556,1.5556,23850.0],["1976-08-26",1.5556,1.7222,1.5,1.5,21600.0],["1976-08-27",1.5556,1.7778,1.5556,1.5556,90450.0],["1976-08-30",1.5556,1.7778,1.5556,1.5556,14625.0],["1976-08-31",1.6667,1.8889,1.6667,1.6667,201600.0],["1976-09-01",1.8889,2.1111,1.8889,1.8889,184500.0],["1976-09-02",1.8889,2.0556,1.8333,1.8333,42075.0],["1976-09-03",1.8333,2.0556,1.8333,1.8333,32850.0],["1976-09-07",1.8333,2.0556,1.8333,1.8333,8100.0],["1976-09-08",1.8333,2.0,1.7778,1.7778,9000.0],["1976-09-09",1.7778,1.9444,1.7222,1.7222,33750.0],["1976-09-10",1.7222,1.9444,1.7222,1.7222,12150.0],["1976-09-13",1.7778,2.0,1.7778,1.7778,36000.0],["1976-09-14",1.7778,2.0,1.7778,1.7778,21150.0],["1976-09-15",1.7778,2.0,1.7778,1.7778,79425.0],["1976-09-16",1.7778,2.0,1.7778,1.7778,98100.0],["1976-09-17",1.8333,2.0556,1.8333,1.8333,19125.0],["1976-09-20",1.8333,2.0556,1.8333,1.8333,24525.0],["1976-09-21",1.8333,2.0556,1.8333,1.8333,56025.0],["1976-09-22",1.8889,2.1111,1.8889,1.8889,44550.0],["1976-09-23",1.8889,2.1111,1.8889,1.8889,20025.0],["1976-09-24",2.0,2.1667,2.0,2.0,170550.0],["1976-09-27",2.1111,2.2778,2.1111,2.1111,76050.0],["1976-09-28",2.1111,2.1667,2.0,2.0,83475.0],["1976-09-29",2.0,2.1667,2.0,2.0,26325.0],["1976-09-30",2.0556,2.2222,2.0556,2.0556,15750.0],["1976-10-01",2.0556,2.1667,2.0,2.0,48150.0],["1976-10-04",2.0,2.1667,2.0,2.0,33750.0],["1976-10-05",2.0,2.1667,2.0,2.0,20250.0],["1976-10-06",2.0,2.1667,2.0,2.0,54900.0],["1976-10-07",2.0,2.1667,2.0,2.0,8775.0],["1976-10-08",2.0,2.1667,2.0,2.0,68625.0],["1976-10-11",2.0,2.0556,1.8889,1.8889,32175.0],["1976-10-12",1.8889,2.0556,1.8889,1.8889,14625.0],["1976-10-13",1.8889,2.0,1.8333,1.8333,28575.0],["1976-10-14",1.8333,1.8333,1.6667,1.6667,53550.0],["1976-10-15",1.6667,1.8333,1.6667,1.6667,5175.0],["1976-10-18",1.6667,1.8333,1.6667,1.6667,10350.0],["1976-10-19",1.6667,1.7778,1.6111,1.6111,50400.0],["1976-10-20",1.6111,1.7778,1.6111,1.6111,21825.0],["1976-10-21",1.6111,1.7222,1.5556,1.5556,31050.0],["1976-10-22",1.5556,1.7222,1.5556,1.5556,22725.0],["1976-10-25",1.5556,1.7222,1.5556,1.5556,5400.0],["1976-10-26",1.5556,1.7222,1.5556,1.5556,32625.0],["1976-10-27",1.5556,1.7222,1.5556,1.5556,8550.0],["1976-10-28",1.5556,1.7222,1.5556,1.5556,15525.0],["1976-10-29",1.5556,1.7222,1.5556,1.5556,66825.0],["1976-11-01",1.5556,1.7222,1.5556,1.5556,80550.0],["1976-11-03",1.5556,1.7222,1.5556,1.5556,22500.0],["1976-11-04",1.6111,1.7778,1.6111,1.6111,38250.0],["1976-11-05",1.6667,1.8333,1.6667,1.6667,21600.0],["1976-11-08",1.6667,1.8333,1.6667,1.6667,12150.0],["1976-11-09",1.6667,1.8333,1.6667,1.6667,6975.0],["1976-11-10",1.7222,1.8889,1.7222,1.7222,22275.0],["1976-11-11",1.7222,1.8889,1.7222,1.7222,9000.0],["1976-11-12",1.7222,1.8889,1.7222,1.7222,9675.0],["1976-11-15",1.7222,1.7778,1.6111,1.6111,50400.0],["1976-11-16",1.6111,1.7778,1.6111,1.6111,9900.0],["1976-11-17",1.6111,1.7222,1.5556,1.5556,46800.0],["1976-11-18",1.5556,1.7222,1.5556,1.5556,12825.0],["1976-11-19",1.5556,1.7222,1.5556,1.5556,12825.0],["1976-11-22",1.5556,1.7222,1.5556,1.5556,18675.0],["1976-11-23",1.5556,1.7222,1.5556,1.5556,9000.0],["1976-11-24",1.6111,1.7778,1.6111,1.6111,21825.0],["1976-11-26",1.6111,1.7778,1.6111,1.6111,9000.0],["1976-11-29",1.6111,1.7778,1.6111,1.6111,13050.0],["1976-11-30",1.6111,1.7778,1.6111,1.6111,39150.0],["1976-12-01",1.7778,1.9444,1.7778,1.7778,78300.0],["1976-12-02",1.7778,1.9444,1.7778,1.7778,33075.0],["1976-12-03",1.7778,1.9444,1.7778,1.7778,16650.0],["1976-12-06",1.7778,1.9444,1.7778,1.7778,45225.0],["1976-12-07",1.7778,1.9444,1.7778,1.7778,33975.0],["1976-12-08",1.7778,1.9444,1.7778,1.7778,36000.0],["1976-12-09",1.7778,1.9444,1.7778,1.7778,43650.0],["1976-12-10",1.7778,1.8333,1.6667,1.6667,36900.0],["1976-12-13",1.6667,1.8333,1.6667,1.6667,15525.0],["1976-12-14",1.6667,1.8333,1.6667,1.6667,52200.0],["1976-12-15",1.6667,1.8333,1.6667,1.6667,42525.0],["1976-12-16",1.6667,1.7222,1.5556,1.5556,60300.0],["1976-12-17",1.5556,1.7222,1.5556,1.5556,16200.0],["1976-12-20",1.5556,1.7222,1.5556,1.5556,147825.0],["1976-12-21",1.5556,1.7222,1.5556,1.5556,57825.0],["1976-12-22",1.6667,1.8333,1.6667,1.6667,106200.0],["1976-12-23",1.6667,1.8333,1.6667,1.6667,49950.0],["1976-12-27",1.6667,1.8333,1.6667,1.6667,26325.0],["1976-12-28",1.6667,1.8333,1.6667,1.6667,33300.0],["1976-12-29",1.6667,1.7778,1.6111,1.6111,74025.0],["1976-12-30",1.6111,1.7778,1.6111,1.6111,54450.0],["1976-12-31",1.7222,1.8889,1.7222,1.7222,76500.0],["1977-01-03",1.7222,1.8333,1.6667,1.6667,35325.0],["1977-01-04",1.6667,1.8333,1.6667,1.6667,83025.0],["1977-01-05",1.6667,1.8333,1.6667,1.6667,38025.0],["1977-01-06",1.7222,1.8889,1.7222,1.7222,41625.0],["1977-01-07",1.7778,1.9444,1.7778,1.7778,42075.0],["1977-01-10",1.8333,2.0,1.8333,1.8333,38250.0],["1977-01-11",1.8333,2.0,1.8333,1.8333,109575.0],["1977-01-12",1.8333,1.8889,1.7222,1.7222,61425.0],["1977-01-13",1.7778,1.9444,1.7778,1.7778,36675.0],["1977-01-14",1.7778,1.9444,1.7778,1.7778,11700.0],["1977-01-17",1.7778,1.9444,1.7778,1.7778,33525.0],["1977-01-18",1.7778,1.9444,1.7778,1.7778,34875.0],["1977-01-19",1.7778,1.9444,1.7778,1.7778,23175.0],["1977-01-20",1.7778,1.8889,1.7222,1.7222,28800.0],["1977-01-21",1.7222,1.8889,1.7222,1.7222,13275.0],["1977-01-24",1.7222,1.8889,1.7222,1.7222,21600.0],["1977-01-25",1.7222,1.8889,1.7222,1.7222,16650.0],["1977-01-26",1.7222,1.8889,1.7222,1.7222,6300.0],["1977-01-27",1.7222,1.8889,1.7222,1.7222,29025.0],["1977-01-28",1.7222,1.8889,1.7222,1.7222,10800.0],["1977-01-31",1.7222,1.8889,1.7222,1.7222,10800.0],["1977-02-01",1.7222,1.8889,1.7222,1.7222,23625.0],["1977-02-02",1.7222,1.8889,1.7222,1.7222,4500.0],["1977-02-03",1.7222,1.8889,1.7222,1.7222,27450.0],["1977-02-04",1.7222,1.8889,1.7222,1.7222,43200.0],["1977-02-07",1.7222,1.8889,1.7222,1.7222,33975.0],["1977-02-08",1.7222,1.8889,1.7222,1.7222,11250.0],["1977-02-09",1.7222,1.8889,1.7222,1.7222,14850.0],["1977-02-10",1.7222,1.8889,1.7222,1.7222,7875.0],["1977-02-11",1.7222,1.8889,1.7222,1.7222,18225.0],["1977-02-14",1.7222,1.8889,1.7222,1.7222,26325.0],["1977-02-15",1.7222,1.8889,1.7222,1.7222,28350.0],["1977-02-16",1.7222,1.8333,1.6667,1.6667,42300.0],["1977-02-17",1.6667,1.8333,1.6667,1.6667,29925.0],["1977-02-18",1.6667,1.8333,1.6667,1.6667,28800.0],["1977-02-22",1.6667,1.8333,1.6667,1.6667,21375.0],["1977-02-23",1.6667,1.8333,1.6667,1.6667,28125.0],["1977-02-24",1.6667,1.8333,1.6667,1.6667,23175.0],["1977-02-25",1.6667,1.8333,1.6667,1.6667,20025.0],["1977-02-28",1.6667,1.8333,1.6667,1.6667,48375.0],["1977-03-01",1.6667,1.8333,1.6667,1.6667,33525.0],["1977-03-02",1.6667,1.8333,1.6667,1.6667,15300.0],["1977-03-03",1.6667,1.7778,1.6111,1.6111,33975.0],["1977-03-04",1.6111,1.7778,1.6111,1.6111,14175.0],["1977-03-07",1.6111,1.7778,1.6111,1.6111,14400.0],["1977-03-08",1.6111,1.7778,1.6111,1.6111,39825.0],["1977-03-09",1.6111,1.7778,1.6111,1.6111,33525.0],["1977-03-10",1.6111,1.7222,1.5556,1.5556,23625.0],["1977-03-11",1.5556,1.7222,1.5556,1.5556,19125.0],["1977-03-14",1.5556,1.7222,1.5556,1.5556,10800.0],["1977-03-15",1.5556,1.7222,1.5556,1.5556,34650.0],["1977-03-16",1.5556,1.7222,1.5556,1.5556,31725.0],["1977-03-17",1.5556,1.7222,1.5556,1.5556,18000.0],["1977-03-18",1.6111,1.7778,1.6111,1.6111,20925.0],["1977-03-21",1.6111,1.7778,1.6111,1.6111,13950.0],["1977-03-22",1.6111,1.7222,1.5556,1.5556,32400.0],["1977-03-23",1.6111,1.7778,1.6111,1.6111,25425.0],["1977-03-24",1.6111,1.7222,1.5556,1.5556,24975.0],["1977-03-25",1.5556,1.7222,1.5556,1.5556,17325.0],["1977-03-28",1.5556,1.7222,1.5556,1.5556,20475.0],["1977-03-29",1.6111,1.7778,1.6111,1.6111,22050.0],["1977-03-30",1.6667,1.8333,1.6667,1.6667,31050.0],["1977-03-31",1.6667,1.8333,1.6667,1.6667,27000.0],["1977-04-01",1.6667,1.8333,1.6667,1.6667,18000.0],["1977-04-04",1.6667,1.8333,1.6667,1.6667,30150.0],["1977-04-05",1.6667,1.8333,1.6667,1.6667,44100.0],["1977-04-06",1.6667,1.8333,1.6667,1.6667,19800.0],["1977-04-07",1.6667,1.7778,1.6111,1.6111,59175.0],["1977-04-11",1.6111,1.7778,1.6111,1.6111,43425.0],["1977-04-12",1.6111,1.7778,1.6111,1.6111,8100.0],["1977-04-13",1.6111,1.7778,1.6111,1.6111,24525.0],["1977-04-14",1.6111,1.7778,1.6111,1.6111,42525.0],["1977-04-15",1.6111,1.7778,1.6111,1.6111,31500.0],["1977-04-18",1.6667,1.8333,1.6667,1.6667,12600.0],["1977-04-19",1.6667,1.8333,1.6667,1.6667,26775.0],["1977-04-20",1.6667,1.8333,1.6667,1.6667,23850.0],["1977-04-21",1.6667,1.7778,1.6111,1.6111,30825.0],["1977-04-22",1.6111,1.7778,1.6111,1.6111,31050.0],["1977-04-25",1.6111,1.7778,1.6111,1.6111,14175.0],["1977-04-26",1.6111,1.7222,1.5556,1.5556,15750.0],["1977-04-27",1.5556,1.7222,1.5556,1.5556,4050.0],["1977-04-28",1.5556,1.7222,1.5556,1.5556,9900.0],["1977-04-29",1.5556,1.7222,1.5556,1.5556,30600.0],["1977-05-02",1.5556,1.6667,1.5,1.5,9000.0],["1977-05-03",1.5,1.6667,1.5,1.5,21150.0],["1977-05-04",1.5,1.6667,1.5,1.5,16875.0],["1977-05-05",1.5,1.6667,1.5,1.5,5400.0],["1977-05-06",1.5,1.6667,1.5,1.5,10575.0],["1977-05-09",1.5,1.6667,1.5,1.5,27900.0],["1977-05-10",1.5,1.6667,1.5,1.5,10575.0],["1977-05-11",1.5,1.6667,1.5,1.5,6750.0],["1977-05-12",1.5,1.6667,1.5,1.5,19350.0],["1977-05-13",1.5,1.6667,1.5,1.5,37575.0],["1977-05-16",1.5556,1.7222,1.5556,1.5556,20475.0],["1977-05-17",1.5556,1.6667,1.5,1.5,26100.0],["1977-05-18",1.5,1.6667,1.5,1.5,10350.0],["1977-05-19",1.5,1.6667,1.5,1.5,17325.0],["1977-05-20",1.5,1.6667,1.5,1.5,9000.0],["1977-05-23",1.5,1.6111,1.4444,1.4444,90675.0],["1977-05-24",1.4444,1.6111,1.4444,1.4444,10800.0],["1977-05-25",1.4444,1.5556,1.3889,1.3889,37575.0],["1977-05-26",1.3889,1.5556,1.3889,1.3889,44775.0],["1977-05-27",1.3889,1.5556,1.3889,1.3889,29025.0],["1977-05-31",1.3889,1.5556,1.3889,1.3889,6975.0],["1977-06-01",1.3889,1.5556,1.3889,1.3889,20250.0],["1977-06-02",1.3889,1.5556,1.3889,1.3889,18000.0],["1977-06-03",1.3889,1.5556,1.3889,1.3889,36900.0],["1977-06-06",1.3889,1.5556,1.3889,1.3889,24750.0],["1977-06-07",1.3889,1.5556,1.3889,1.3889,17550.0],["1977-06-08",1.3889,1.5556,1.3889,1.3889,12150.0],["1977-06-09",1.3889,1.5556,1.3889,1.3889,3600.0],["1977-06-10",1.3889,1.5556,1.3889,1.3889,12825.0],["1977-06-13",1.3889,1.5556,1.3889,1.3889,8775.0],["1977-06-14",1.3889,1.5556,1.3889,1.3889,20925.0],["1977-06-15",1.3889,1.5556,1.3889,1.3889,69975.0],["1977-06-16",1.3889,1.5556,1.3889,1.3889,82350.0],["1977-06-17",1.5556,1.7222,1.5556,1.5556,90675.0],["1977-06-20",1.5556,1.6667,1.5,1.5,84150.0],["1977-06-21",1.5,1.6667,1.5,1.5,25425.0],["1977-06-22",1.6111,1.7778,1.6111,1.6111,84150.0],["1977-06-23",1.7778,1.9444,1.7778,1.7778,114300.0],["1977-06-24",1.7778,1.9444,1.7778,1.7778,36000.0],["1977-06-27",1.7778,1.9444,1.7778,1.7778,34875.0],["1977-06-28",1.7778,1.9444,1.7778,1.7778,22725.0],["1977-06-29",1.8889,2.0556,1.8889,1.8889,57150.0],["1977-06-30",1.8889,2.0556,1.8889,1.8889,36225.0],["1977-07-01",1.9444,2.1111,1.9444,1.9444,60300.0],["1977-07-05",2.0,2.1667,2.0,2.0,51750.0],["1977-07-06",2.0,2.0556,1.8889,1.8889,65925.0],["1977-07-07",1.8889,2.0556,1.8889,1.8889,70875.0],["1977-07-08",1.8889,2.0556,1.8889,1.8889,30825.0],["1977-07-11",1.8889,2.0556,1.8889,1.8889,9000.0],["1977-07-12",1.8889,2.0556,1.8889,1.8889,57375.0],["1977-07-13",1.8889,2.0,1.8333,1.8333,25200.0],["1977-07-15",1.8889,2.0556,1.8889,1.8889,21825.0],["1977-07-18",2.0,2.1667,2.0,2.0,67725.0],["1977-07-19",2.0,2.1111,1.9444,1.9444,77175.0],["1977-07-20",2.0,2.1667,2.0,2.0,33525.0],["1977-07-21",2.0,2.1667,2.0,2.0,48375.0],["1977-07-22",2.1111,2.2778,2.1111,2.1111,140850.0],["1977-07-25",2.1111,2.2778,2.1111,2.1111,68400.0],["1977-07-26",2.1111,2.2222,2.0556,2.0556,20475.0],["1977-07-27",2.0556,2.1111,1.9444,1.9444,26325.0],["1977-07-28",1.9444,2.1111,1.9444,1.9444,38475.0],["1977-07-29",1.9444,2.1111,1.9444,1.9444,5850.0],["1977-08-01",1.9444,2.1111,1.9444,1.9444,22500.0],["1977-08-02",1.9444,2.0556,1.8889,1.8889,19575.0],["1977-08-03",1.8889,2.0556,1.8889,1.8889,6300.0],["1977-08-04",1.8889,2.0556,1.8889,1.8889,9450.0],["1977-08-05",1.8889,2.0556,1.8889,1.8889,900.0],["1977-08-08",1.8889,2.0556,1.8889,1.8889,5175.0],["1977-08-09",1.8889,2.0,1.8333,1.8333,25875.0],["1977-08-10",1.8889,2.0556,1.8889,1.8889,25200.0],["1977-08-11",1.9444,2.1111,1.9444,1.9444,13500.0],["1977-08-12",2.0556,2.2222,2.0556,2.0556,46350.0],["1977-08-15",2.0556,2.2222,2.0556,2.0556,14625.0],["1977-08-16",2.0556,2.2222,2.0556,2.0556,22500.0],["1977-08-17",2.1111,2.2778,2.1111,2.1111,63675.0],["1977-08-18",2.1667,2.3333,2.1667,2.1667,73350.0],["1977-08-19",2.1667,2.2778,2.1111,2.1111,31050.0],["1977-08-22",2.1111,2.2778,2.1111,2.1111,17775.0],["1977-08-23",2.1667,2.3333,2.1667,2.1667,33300.0],["1977-08-24",2.1667,2.2222,2.0556,2.0556,38475.0],["1977-08-25",2.0556,2.2222,2.0556,2.0556,13500.0],["1977-08-26",2.0556,2.1667,2.0,2.0,24300.0],["1977-08-29",2.0,2.1667,2.0,2.0,10575.0],["1977-08-30",2.0,2.1667,2.0,2.0,3600.0],["1977-08-31",2.0,2.1667,2.0,2.0,34875.0],["1977-09-01",2.0,2.1667,2.0,2.0,4500.0],["1977-09-02",2.0,2.1667,2.0,2.0,2700.0],["1977-09-06",2.0,2.1111,1.9444,1.9444,27675.0],["1977-09-07",1.9444,2.1111,1.9444,1.9444,16650.0],["1977-09-08",1.9444,2.1111,1.9444,1.9444,6300.0],["1977-09-09",1.9444,2.0556,1.8889,1.8889,67050.0],["1977-09-12",1.8889,2.0556,1.8889,1.8889,9675.0],["1977-09-13",1.8889,2.0,1.8333,1.8333,6300.0],["1977-09-14",1.8333,1.9444,1.7778,1.7778,44775.0],["1977-09-15",1.8333,2.0,1.8333,1.8333,38475.0],["1977-09-16",1.8333,1.9444,1.7778,1.7778,62325.0],["1977-09-19",1.7778,1.9444,1.7778,1.7778,38250.0],["1977-09-20",1.7778,1.9444,1.7778,1.7778,23625.0],["1977-09-21",1.7778,1.9444,1.7778,1.7778,14175.0],["1977-09-22",1.7778,1.9444,1.7778,1.7778,11250.0],["1977-09-23",1.7778,1.8889,1.7222,1.7222,16650.0],["1977-09-26",1.7222,1.8889,1.7222,1.7222,7200.0],["1977-09-27",1.7222,1.8889,1.7222,1.7222,1800.0],["1977-09-28",1.7222,1.8889,1.7222,1.7222,6300.0],["1977-09-29",1.7222,1.8889,1.7222,1.7222,13500.0],["1977-09-30",1.7778,1.9444,1.7778,1.7778,35100.0],["1977-10-03",1.8333,2.0,1.8333,1.8333,24750.0],["1977-10-04",1.8333,2.0,1.8333,1.8333,29250.0],["1977-10-05",1.8889,2.0556,1.8889,1.8889,16200.0],["1977-10-06",1.8889,2.0556,1.8889,1.8889,6075.0],["1977-10-07",1.8889,2.0556,1.8889,1.8889,42075.0],["1977-10-10",1.8889,2.0556,1.8889,1.8889,18225.0],["1977-10-11",1.8889,2.0,1.8333,1.8333,26775.0],["1977-10-12",1.8333,1.8889,1.7222,1.7222,24300.0],["1977-10-13",1.7222,1.8889,1.7222,1.7222,5400.0],["1977-10-14",1.7222,1.8889,1.7222,1.7222,20250.0],["1977-10-17",1.7222,1.8889,1.7222,1.7222,11700.0],["1977-10-18",1.7222,1.8889,1.7222,1.7222,17775.0],["1977-10-19",1.7222,1.8889,1.7222,1.7222,17100.0],["1977-10-20",1.7222,1.8889,1.7222,1.7222,6300.0],["1977-10-21",1.7222,1.8889,1.7222,1.7222,32400.0],["1977-10-24",1.7222,1.8889,1.7222,1.7222,11700.0],["1977-10-25",1.7222,1.8889,1.7222,1.7222,46575.0],["1977-10-26",1.7222,1.7778,1.6111,1.6111,47025.0],["1977-10-27",1.6111,1.7778,1.6111,1.6111,14175.0],["1977-10-28",1.6667,1.8333,1.6667,1.6667,29700.0],["1977-10-31",1.6667,1.8333,1.6667,1.6667,6300.0],["1977-11-01",1.6667,1.8333,1.6667,1.6667,1800.0],["1977-11-02",1.6667,1.8333,1.6667,1.6667,8775.0],["1977-11-03",1.6667,1.8333,1.6667,1.6667,10800.0],["1977-11-04",1.7778,1.9444,1.7778,1.7778,46575.0],["1977-11-07",1.8333,2.0,1.8333,1.8333,38475.0],["1977-11-08",1.8333,2.0,1.8333,1.8333,9450.0],["1977-11-09",1.8333,2.0,1.8333,1.8333,15750.0],["1977-11-10",1.8889,2.0556,1.8889,1.8889,26550.0],["1977-11-11",1.8889,2.0556,1.8889,1.8889,20025.0],["1977-11-14",1.8889,2.0556,1.8889,1.8889,29925.0],["1977-11-15",1.8889,2.0556,1.8889,1.8889,38475.0],["1977-11-16",2.0,2.1667,2.0,2.0,123975.0],["1977-11-17",2.0,2.1667,2.0,2.0,39375.0],["1977-11-18",2.0,2.1667,2.0,2.0,11700.0],["1977-11-21",2.0,2.1667,2.0,2.0,25200.0],["1977-11-22",2.0,2.1111,1.9444,1.9444,34650.0],["1977-11-23",1.9444,2.0556,1.8889,1.8889,22050.0],["1977-11-25",1.8889,2.0556,1.8889,1.8889,15075.0],["1977-11-28",1.8889,2.0,1.8333,1.8333,16200.0],["1977-11-29",1.8333,2.0,1.8333,1.8333,26100.0],["1977-11-30",1.8333,2.0,1.8333,1.8333,29025.0],["1977-12-01",1.8333,2.0,1.8333,1.8333,13275.0],["1977-12-02",1.8889,2.0556,1.8889,1.8889,33750.0],["1977-12-05",1.8889,2.0556,1.8889,1.8889,20250.0],["1977-12-06",1.8889,2.0,1.8333,1.8333,40275.0],["1977-12-07",1.8333,2.0,1.8333,1.8333,14850.0],["1977-12-08",1.8333,2.0,1.8333,1.8333,13500.0],["1977-12-09",1.8333,2.0,1.8333,1.8333,13950.0],["1977-12-12",1.8333,2.0,1.8333,1.8333,18450.0],["1977-12-13",1.8333,2.0,1.8333,1.8333,21825.0],["1977-12-14",1.8333,2.0,1.8333,1.8333,58950.0],["1977-12-15",1.8333,2.0,1.8333,1.8333,38025.0],["1977-12-16",1.8333,2.0,1.8333,1.8333,10800.0],["1977-12-19",1.8333,1.9444,1.7778,1.7778,45000.0],["1977-12-20",1.7778,1.9444,1.7778,1.7778,140850.0],["1977-12-21",1.7778,1.8889,1.7222,1.7222,34650.0],["1977-12-22",1.7222,1.8889,1.7222,1.7222,63000.0],["1977-12-23",1.8333,2.0,1.8333,1.8333,39825.0],["1977-12-27",1.8333,2.0,1.8333,1.8333,40950.0],["1977-12-28",1.8333,2.0,1.8333,1.8333,31275.0],["1977-12-29",1.8333,2.0,1.8333,1.8333,65700.0],["1977-12-30",1.8889,2.0556,1.8889,1.8889,21600.0],["1978-01-03",1.8889,2.0,1.8333,1.8333,52425.0],["1978-01-04",1.8333,1.9444,1.7778,1.7778,15300.0],["1978-01-05",1.8333,2.0,1.8333,1.8333,23625.0],["1978-01-06",1.8333,1.9444,1.7778,1.7778,25425.0],["1978-01-09",1.7778,1.9444,1.7778,1.7778,23850.0],["1978-01-10",1.7778,1.8889,1.7222,1.7222,34875.0],["1978-01-11",1.7222,1.8889,1.7222,1.7222,45900.0],["1978-01-12",1.7222,1.8889,1.7222,1.7222,22500.0],["1978-01-13",1.7222,1.8889,1.7222,1.7222,36225.0],["1978-01-16",1.7222,1.8889,1.7222,1.7222,23175.0],["1978-01-17",1.7778,1.9444,1.7778,1.7778,36450.0],["1978-01-18",1.8333,2.0,1.8333,1.8333,54450.0],["1978-01-19",1.8889,2.0556,1.8889,1.8889,59175.0],["1978-01-20",1.8889,2.0556,1.8889,1.8889,14175.0],["1978-01-23",1.9444,2.1111,1.9444,1.9444,37800.0],["1978-01-24",1.9444,2.0556,1.8889,1.8889,38925.0],["1978-01-25",1.8889,2.0556,1.8889,1.8889,14625.0],["1978-01-26",1.8889,2.0556,1.8889,1.8889,40050.0],["1978-01-27",1.8889,2.0,1.8333,1.8333,47700.0],["1978-01-30",1.8333,2.0,1.8333,1.8333,23625.0],["1978-01-31",1.8333,2.0,1.8333,1.8333,6300.0],["1978-02-01",1.8333,2.0,1.8333,1.8333,42300.0],["1978-02-02",1.8889,2.0556,1.8889,1.8889,61875.0],["1978-02-03",1.8889,2.0556,1.8889,1.8889,50400.0],["1978-02-06",1.8889,2.0556,1.8889,1.8889,5400.0],["1978-02-07",1.8889,2.0556,1.8889,1.8889,43875.0],["1978-02-08",2.0,2.1667,2.0,2.0,67950.0],["1978-02-09",2.0,2.1667,2.0,2.0,29700.0],["1978-02-10",2.0,2.1667,2.0,2.0,52650.0],["1978-02-13",2.0,2.1111,1.9444,1.9444,22500.0],["1978-02-14",1.9444,2.1111,1.9444,1.9444,40950.0],["1978-02-15",1.9444,2.0556,1.8889,1.8889,38250.0],["1978-02-16",1.8889,2.0556,1.8889,1.8889,16650.0],["1978-02-17",1.8889,2.0556,1.8889,1.8889,4500.0],["1978-02-21",1.8889,2.0556,1.8889,1.8889,24075.0],["1978-02-22",1.8889,2.0556,1.8889,1.8889,6750.0],["1978-02-23",1.8889,2.0556,1.8889,1.8889,14625.0],["1978-02-24",1.8889,1.9444,1.7778,1.7778,54675.0],["1978-02-27",1.7778,1.9444,1.7778,1.7778,17100.0],["1978-02-28",1.7778,1.8889,1.7222,1.7222,55800.0],["1978-03-01",1.7222,1.8889,1.7222,1.7222,28800.0],["1978-03-02",1.7222,1.8889,1.7222,1.7222,21375.0],["1978-03-03",1.7778,1.9444,1.7778,1.7778,24525.0],["1978-03-06",1.7778,1.8889,1.7222,1.7222,15300.0],["1978-03-07",1.7222,1.8889,1.7222,1.7222,13950.0],["1978-03-08",1.7222,1.8889,1.7222,1.7222,23175.0],["1978-03-09",1.7222,1.8333,1.6667,1.6667,25875.0],["1978-03-10",1.6667,1.8333,1.6667,1.6667,24975.0],["1978-03-13",1.6667,1.8333,1.6667,1.6667,15300.0],["1978-03-14",1.6667,1.8333,1.6667,1.6667,49500.0],["1978-03-15",1.6667,1.8333,1.6667,1.6667,22275.0],["1978-03-16",1.6667,1.8333,1.6667,1.6667,14175.0],["1978-03-17",1.8333,2.0,1.8333,1.8333,135000.0],["1978-03-20",1.8333,2.0,1.8333,1.8333,38025.0],["1978-03-21",1.9444,2.1111,1.9444,1.9444,124425.0],["1978-03-22",1.9444,2.0556,1.8889,1.8889,44775.0],["1978-03-23",2.0,2.1667,2.0,2.0,118350.0],["1978-03-27",2.0,2.1667,2.0,2.0,60975.0],["1978-03-28",2.0,2.0556,1.8889,1.8889,69750.0],["1978-03-29",1.8889,2.0556,1.8889,1.8889,43875.0],["1978-03-30",1.8889,2.0556,1.8889,1.8889,47250.0],["1978-03-31",1.8889,2.0556,1.8889,1.8889,38250.0],["1978-04-03",1.8889,2.0556,1.8889,1.8889,38250.0],["1978-04-04",1.8889,2.0556,1.8889,1.8889,37800.0],["1978-04-05",1.9444,2.1111,1.9444,1.9444,109575.0],["1978-04-06",2.0556,2.2222,2.0556,2.0556,76950.0],["1978-04-07",2.1111,2.2778,2.1111,2.1111,142425.0],["1978-04-10",2.1111,2.2222,2.0556,2.0556,42525.0],["1978-04-11",2.0556,2.2222,2.0556,2.0556,28350.0],["1978-04-12",2.0556,2.1667,2.0,2.0,44100.0],["1978-04-13",2.0,2.1667,2.0,2.0,39825.0],["1978-04-14",2.1111,2.2778,2.1111,2.1111,69525.0],["1978-04-17",2.1111,2.2778,2.1111,2.1111,82125.0],["1978-04-18",2.1111,2.2778,2.1111,2.1111,42525.0],["1978-04-19",2.1111,2.2778,2.1111,2.1111,215550.0],["1978-04-20",2.2222,2.3889,2.2222,2.2222,247275.0],["1978-04-21",2.2778,2.4444,2.2778,2.2778,225000.0],["1978-04-24",2.2778,2.4444,2.2778,2.2778,76275.0],["1978-04-25",2.3333,2.5,2.3333,2.3333,167175.0],["1978-04-26",2.3333,2.4444,2.2778,2.2778,53550.0],["1978-04-27",2.2778,2.4444,2.2778,2.2778,71325.0],["1978-04-28",2.2778,2.4444,2.2778,2.2778,50175.0],["1978-05-01",2.2778,2.4444,2.2778,2.2778,98100.0],["1978-05-02",2.2778,2.3889,2.2222,2.2222,106200.0],["1978-05-03",2.2222,2.3333,2.1667,2.1667,114525.0],["1978-05-04",2.1667,2.3333,2.1667,2.1667,32625.0],["1978-05-05",2.3333,2.5,2.3333,2.3333,123750.0],["1978-05-08",2.3333,2.4444,2.2778,2.2778,65475.0],["1978-05-09",2.3889,2.5556,2.3889,2.3889,105075.0],["1978-05-10",2.4444,2.6111,2.4444,2.4444,127350.0],["1978-05-11",2.5,2.6667,2.5,2.5,147600.0],["1978-05-12",2.5,2.6667,2.5,2.5,76725.0],["1978-05-15",2.5,2.6111,2.4444,2.4444,44775.0],["1978-05-16",2.4444,2.6111,2.4444,2.4444,62100.0],["1978-05-17",2.4444,2.6111,2.4444,2.4444,65700.0],["1978-05-18",2.4444,2.6111,2.4444,2.4444,72450.0],["1978-05-19",2.5,2.6667,2.5,2.5,181575.0],["1978-05-22",2.5556,2.7222,2.5556,2.5556,182925.0],["1978-05-23",2.5556,2.7222,2.5556,2.5556,69525.0],["1978-05-24",2.5556,2.6111,2.4444,2.4444,78075.0],["1978-05-25",2.4444,2.6111,2.4444,2.4444,30600.0],["1978-05-26",2.4444,2.6111,2.4444,2.4444,55575.0],["1978-05-30",2.4444,2.5556,2.3889,2.3889,35100.0],["1978-05-31",2.4444,2.6111,2.4444,2.4444,81675.0],["1978-06-01",2.4444,2.6111,2.4444,2.4444,109575.0],["1978-06-02",2.5,2.6667,2.5,2.5,138150.0],["1978-06-05",2.6667,2.8333,2.6667,2.6667,287100.0],["1978-06-06",2.6667,2.8333,2.6667,2.6667,274500.0],["1978-06-07",2.7222,2.8889,2.7222,2.7222,189675.0],["1978-06-08",2.7222,2.8889,2.7222,2.7222,80100.0],["1978-06-09",2.7222,2.8889,2.7222,2.7222,79875.0],["1978-06-12",2.7222,2.8333,2.6667,2.6667,58275.0],["1978-06-13",2.6667,2.7778,2.6111,2.6111,43425.0],["1978-06-14",2.6667,2.8333,2.6667,2.6667,88650.0],["1978-06-15",2.6667,2.7222,2.5556,2.5556,104625.0],["1978-06-16",2.5556,2.6667,2.5,2.5,38250.0],["1978-06-19",2.5,2.6667,2.5,2.5,62550.0],["1978-06-20",2.5,2.6667,2.5,2.5,42300.0],["1978-06-21",2.5,2.5556,2.3889,2.3889,66825.0],["1978-06-22",2.3889,2.5556,2.3889,2.3889,59175.0],["1978-06-23",2.3889,2.5556,2.3889,2.3889,61650.0],["1978-06-26",2.3889,2.5,2.3333,2.3333,25200.0],["1978-06-27",2.3333,2.4444,2.2778,2.2778,33525.0],["1978-06-28",2.2778,2.4444,2.2778,2.2778,18000.0],["1978-06-29",2.2778,2.4444,2.2778,2.2778,15525.0],["1978-06-30",2.2778,2.4444,2.2778,2.2778,14400.0],["1978-07-03",2.2778,2.4444,2.2778,2.2778,28800.0],["1978-07-05",2.2778,2.3889,2.2222,2.2222,38700.0],["1978-07-06",2.2222,2.3333,2.1667,2.1667,36450.0],["1978-07-07",2.2222,2.3889,2.2222,2.2222,17775.0],["1978-07-10",2.2222,2.3889,2.2222,2.2222,22275.0],["1978-07-11",2.2222,2.3889,2.2222,2.2222,12825.0],["1978-07-12",2.2778,2.4444,2.2778,2.2778,29700.0],["1978-07-13",2.2778,2.3333,2.1667,2.1667,35325.0],["1978-07-14",2.2222,2.3889,2.2222,2.2222,51075.0],["1978-07-17",2.2222,2.3889,2.2222,2.2222,47025.0],["1978-07-18",2.2222,2.3889,2.2222,2.2222,15075.0],["1978-07-19",2.2222,2.3889,2.2222,2.2222,14625.0],["1978-07-20",2.2222,2.3889,2.2222,2.2222,50625.0],["1978-07-21",2.2778,2.4444,2.2778,2.2778,61425.0],["1978-07-24",2.2778,2.4444,2.2778,2.2778,25425.0],["1978-07-25",2.2778,2.4444,2.2778,2.2778,20250.0],["1978-07-26",2.3333,2.5,2.3333,2.3333,39825.0],["1978-07-27",2.3333,2.5,2.3333,2.3333,47025.0],["1978-07-28",2.3889,2.5556,2.3889,2.3889,18900.0],["1978-07-31",2.3889,2.5,2.3333,2.3333,20700.0],["1978-08-01",2.3333,2.3889,2.2222,2.2222,71325.0],["1978-08-02",2.2222,2.3889,2.2222,2.2222,20475.0],["1978-08-03",2.2222,2.3889,2.2222,2.2222,25875.0],["1978-08-04",2.3333,2.5,2.3333,2.3333,141075.0],["1978-08-07",2.3333,2.5,2.3333,2.3333,54000.0],["1978-08-08",2.3889,2.5556,2.3889,2.3889,22050.0],["1978-08-09",2.3889,2.5,2.3333,2.3333,50850.0],["1978-08-10",2.3333,2.5,2.3333,2.3333,31275.0],["1978-08-11",2.3333,2.5,2.3333,2.3333,54000.0],["1978-08-14",2.3333,2.4444,2.2778,2.2778,47025.0],["1978-08-15",2.2778,2.3889,2.2222,2.2222,11475.0],["1978-08-16",2.2222,2.3889,2.2222,2.2222,22500.0],["1978-08-17",2.5,2.6667,2.5,2.5,299925.0],["1978-08-18",2.5556,2.7222,2.5556,2.5556,300600.0],["1978-08-21",2.5556,2.6111,2.4444,2.4444,93825.0],["1978-08-22",2.4444,2.6111,2.4444,2.4444,78075.0],["1978-08-23",2.5,2.6667,2.5,2.5,65025.0],["1978-08-24",2.5556,2.7222,2.5556,2.5556,164475.0],["1978-08-25",2.5556,2.7222,2.5556,2.5556,137475.0],["1978-08-28",2.5556,2.6667,2.5,2.5,45675.0],["1978-08-29",2.5,2.6667,2.5,2.5,64800.0],["1978-08-30",2.5,2.6111,2.4444,2.4444,18450.0],["1978-08-31",2.4444,2.6111,2.4444,2.4444,54225.0],["1978-09-01",2.4444,2.6111,2.4444,2.4444,51075.0],["1978-09-05",2.4444,2.5556,2.3889,2.3889,70425.0],["1978-09-06",2.3889,2.5556,2.3889,2.3889,83925.0],["1978-09-07",2.5,2.6667,2.5,2.5,106200.0],["1978-09-08",2.5,2.6667,2.5,2.5,107325.0],["1978-09-11",2.5,2.6111,2.4444,2.4444,70650.0],["1978-09-12",2.4444,2.6111,2.4444,2.4444,62100.0],["1978-09-13",2.5,2.6667,2.5,2.5,115650.0],["1978-09-14",2.5,2.6667,2.5,2.5,81900.0],["1978-09-15",2.5,2.6667,2.5,2.5,80550.0],["1978-09-18",2.5,2.6111,2.4444,2.4444,43875.0],["1978-09-19",2.4444,2.5556,2.3889,2.3889,77400.0],["1978-09-20",2.3889,2.5556,2.3889,2.3889,76275.0],["1978-09-21",2.3889,2.5556,2.3889,2.3889,152325.0],["1978-09-22",2.5,2.6667,2.5,2.5,105750.0],["1978-09-25",2.5556,2.7222,2.5556,2.5556,92250.0],["1978-09-26",2.5556,2.7222,2.5556,2.5556,60525.0],["1978-09-27",2.5556,2.6667,2.5,2.5,59175.0],["1978-09-28",2.5,2.6667,2.5,2.5,15975.0],["1978-09-29",2.6111,2.7778,2.6111,2.6111,132300.0],["1978-10-02",2.6111,2.7222,2.5556,2.5556,38925.0],["1978-10-03",2.5556,2.7222,2.5556,2.5556,55350.0],["1978-10-04",2.5556,2.6667,2.5,2.5,44775.0],["1978-10-05",2.5556,2.7222,2.5556,2.5556,17550.0],["1978-10-06",2.6667,2.8333,2.6667,2.6667,136800.0],["1978-10-09",2.6667,2.7778,2.6111,2.6111,162000.0],["1978-10-10",2.6111,2.7778,2.6111,2.6111,32850.0],["1978-10-11",2.6111,2.7778,2.6111,2.6111,14400.0],["1978-10-12",2.6111,2.6667,2.5,2.5,39375.0],["1978-10-13",2.5,2.6667,2.5,2.5,41850.0],["1978-10-16",2.5,2.6111,2.4444,2.4444,83250.0],["1978-10-17",2.4444,2.4444,2.2778,2.2778,72225.0],["1978-10-18",2.2778,2.4444,2.2778,2.2778,41400.0],["1978-10-19",2.3333,2.5,2.3333,2.3333,84600.0],["1978-10-20",2.3333,2.3333,2.1667,2.1667,83250.0],["1978-10-23",2.1667,2.3333,2.1667,2.1667,58275.0],["1978-10-24",2.1111,2.1111,1.9444,1.9444,87975.0],["1978-10-25",1.9444,2.1111,1.9444,1.9444,51750.0],["1978-10-26",1.8889,1.8889,1.7222,1.7222,92925.0],["1978-10-27",1.7222,1.8333,1.6667,1.6667,66600.0],["1978-10-30",1.6667,1.7222,1.5556,1.5556,107100.0],["1978-10-31",1.5556,1.7222,1.5556,1.5556,87750.0],["1978-11-01",1.6667,1.8333,1.6667,1.6667,92925.0],["1978-11-02",1.6667,1.7778,1.6111,1.6111,88200.0],["1978-11-03",1.6111,1.7222,1.5556,1.5556,39375.0],["1978-11-06",1.5556,1.7222,1.5556,1.5556,35325.0],["1978-11-07",1.5556,1.5556,1.3889,1.3889,101250.0],["1978-11-08",1.5556,1.7222,1.5556,1.5556,98775.0],["1978-11-09",1.5556,1.7222,1.5556,1.5556,62325.0],["1978-11-10",1.5556,1.7222,1.5556,1.5556,28350.0],["1978-11-13",1.5556,1.6667,1.5,1.5,209025.0],["1978-11-14",1.5,1.6667,1.5,1.5,134775.0],["1978-11-15",1.6111,1.7778,1.6111,1.6111,96750.0],["1978-11-16",1.8333,2.0,1.8333,1.8333,138600.0],["1978-11-17",1.9444,2.1111,1.9444,1.9444,126675.0],["1978-11-20",2.0556,2.2222,2.0556,2.0556,115875.0],["1978-11-21",2.0556,2.0556,1.8889,1.8889,115425.0],["1978-11-22",2.0556,2.2222,2.0556,2.0556,94500.0],["1978-11-24",2.0556,2.1667,2.0,2.0,33300.0],["1978-11-27",2.0,2.1667,2.0,2.0,105975.0],["1978-11-28",2.0,2.1667,2.0,2.0,74025.0],["1978-11-29",2.0,2.0,1.8333,1.8333,87300.0],["1978-11-30",1.9444,2.1111,1.9444,1.9444,85725.0],["1978-12-01",2.0,2.1667,2.0,2.0,63450.0],["1978-12-04",2.0,2.1667,2.0,2.0,60975.0],["1978-12-05",2.0,2.1111,1.9444,1.9444,104175.0],["1978-12-06",2.0556,2.2222,2.0556,2.0556,150075.0],["1978-12-07",2.0556,2.2222,2.0556,2.0556,74475.0],["1978-12-08",2.1111,2.2778,2.1111,2.1111,95400.0],["1978-12-11",2.1111,2.2778,2.1111,2.1111,82350.0],["1978-12-12",2.1111,2.2778,2.1111,2.1111,72000.0],["1978-12-13",2.1111,2.2778,2.1111,2.1111,57825.0],["1978-12-14",2.1111,2.2222,2.0556,2.0556,73350.0],["1978-12-15",2.0556,2.1111,1.9444,1.9444,78750.0],["1978-12-18",1.9444,2.0,1.8333,1.8333,55575.0],["1978-12-19",1.8333,2.0,1.8333,1.8333,37350.0],["1978-12-20",1.8333,1.8333,1.8333,1.8333,0.0],["1978-12-21",1.9444,2.1111,1.9444,1.9444,83475.0],["1978-12-22",1.9444,2.1111,1.9444,1.9444,66375.0],["1978-12-26",1.9444,2.1111,1.9444,1.9444,71100.0],["1978-12-27",1.9444,2.1111,1.9444,1.9444,44550.0],["1978-12-28",1.9444,2.1111,1.9444,1.9444,60975.0],["1978-12-29",1.9444,2.0556,1.8889,1.8889,67725.0],["1979-01-02",1.8889,2.0556,1.8889,1.8889,40275.0],["1979-01-03",1.8889,2.0556,1.8889,1.8889,52425.0],["1979-01-04",2.0556,2.2222,2.0556,2.0556,91350.0],["1979-01-05",2.0556,2.2222,2.0556,2.0556,48150.0],["1979-01-08",2.0556,2.2222,2.0556,2.0556,31275.0],["1979-01-09",2.1111,2.2778,2.1111,2.1111,41625.0],["1979-01-10",2.1111,2.2222,2.0556,2.0556,47700.0],["1979-01-11",2.0556,2.2222,2.0556,2.0556,36675.0],["1979-01-12",2.1111,2.2778,2.1111,2.1111,43425.0],["1979-01-15",2.1111,2.2778,2.1111,2.1111,50625.0],["1979-01-16",2.1111,2.1667,2.0,2.0,57150.0],["1979-01-17",2.0556,2.2222,2.0556,2.0556,44550.0],["1979-01-18",2.1111,2.2778,2.1111,2.1111,120150.0],["1979-01-19",2.1111,2.2778,2.1111,2.1111,33525.0],["1979-01-22",2.1111,2.2778,2.1111,2.1111,29475.0],["1979-01-23",2.2222,2.3889,2.2222,2.2222,110475.0],["1979-01-24",2.2222,2.3889,2.2222,2.2222,57150.0],["1979-01-25",2.2222,2.3889,2.2222,2.2222,36450.0],["1979-01-26",2.3333,2.5,2.3333,2.3333,83475.0],["1979-01-29",2.3333,2.4444,2.2778,2.2778,56250.0],["1979-01-30",2.2778,2.4444,2.2778,2.2778,142650.0],["1979-01-31",2.2778,2.4444,2.2778,2.2778,96750.0],["1979-02-01",2.2778,2.3889,2.2222,2.2222,198225.0],["1979-02-02",2.2778,2.4444,2.2778,2.2778,99450.0],["1979-02-05",2.2778,2.4444,2.2778,2.2778,47925.0],["1979-02-06",2.2778,2.4444,2.2778,2.2778,39375.0],["1979-02-07",2.2778,2.3889,2.2222,2.2222,138375.0],["1979-02-08",2.2778,2.4444,2.2778,2.2778,39150.0],["1979-02-09",2.3889,2.5556,2.3889,2.3889,143775.0],["1979-02-12",2.3889,2.5,2.3333,2.3333,105300.0],["1979-02-13",2.3333,2.5,2.3333,2.3333,51525.0],["1979-02-14",2.3333,2.5,2.3333,2.3333,74250.0],["1979-02-15",2.3333,2.5,2.3333,2.3333,36225.0],["1979-02-16",2.3333,2.5,2.3333,2.3333,28350.0],["1979-02-20",2.3333,2.5,2.3333,2.3333,69075.0],["1979-02-21",2.3333,2.5,2.3333,2.3333,65250.0],["1979-02-22",2.3333,2.5,2.3333,2.3333,92700.0],["1979-02-23",2.3889,2.5556,2.3889,2.3889,116775.0],["1979-02-26",2.3889,2.5556,2.3889,2.3889,52200.0],["1979-02-27",2.3889,2.5556,2.3889,2.3889,237150.0],["1979-02-28",2.3889,2.5556,2.3889,2.3889,111600.0],["1979-03-01",2.4444,2.6111,2.4444,2.4444,94950.0],["1979-03-02",2.5,2.6667,2.5,2.5,130500.0],["1979-03-05",2.5,2.6111,2.4444,2.4444,56925.0],["1979-03-06",2.4444,2.5556,2.3889,2.3889,116775.0],["1979-03-07",2.4444,2.6111,2.4444,2.4444,71100.0],["1979-03-08",2.4444,2.6111,2.4444,2.4444,41175.0],["1979-03-09",2.4444,2.6111,2.4444,2.4444,63675.0],["1979-03-12",2.4444,2.6111,2.4444,2.4444,45675.0],["1979-03-13",2.5556,2.7222,2.5556,2.5556,174375.0],["1979-03-14",2.6667,2.8333,2.6667,2.6667,209925.0],["1979-03-15",2.6667,2.8333,2.6667,2.6667,178875.0],["1979-03-16",2.6667,2.8333,2.6667,2.6667,90225.0],["1979-03-19",2.6667,2.7222,2.5556,2.5556,132975.0],["1979-03-20",2.5556,2.6667,2.5,2.5,137475.0],["1979-03-21",2.5556,2.7222,2.5556,2.5556,51075.0],["1979-03-22",2.6111,2.7778,2.6111,2.6111,51300.0],["1979-03-23",2.6111,2.7778,2.6111,2.6111,51975.0],["1979-03-26",2.6111,2.7778,2.6111,2.6111,87750.0],["1979-03-27",2.6667,2.8333,2.6667,2.6667,130275.0],["1979-03-28",2.6667,2.7778,2.6111,2.6111,106425.0],["1979-03-29",2.6111,2.7778,2.6111,2.6111,72225.0],["1979-03-30",2.6111,2.7778,2.6111,2.6111,17550.0],["1979-04-02",2.6111,2.7778,2.6111,2.6111,105075.0],["1979-04-03",2.6111,2.7778,2.6111,2.6111,59400.0],["1979-04-04",2.6667,2.8333,2.6667,2.6667,72675.0],["1979-04-05",2.6667,2.7778,2.6111,2.6111,75150.0],["1979-04-06",2.6111,2.7778,2.6111,2.6111,47250.0],["1979-04-09",2.6111,2.6667,2.5,2.5,49050.0],["1979-04-10",2.5,2.6667,2.5,2.5,33525.0],["1979-04-11",2.5,2.5556,2.3889,2.3889,93375.0],["1979-04-12",2.3889,2.5556,2.3889,2.3889,18450.0],["1979-04-16",2.3889,2.5556,2.3889,2.3889,48600.0],["1979-04-17",2.3889,2.5,2.3333,2.3333,66375.0],["1979-04-18",2.3333,2.5,2.3333,2.3333,16650.0],["1979-04-19",2.3889,2.5556,2.3889,2.3889,35100.0],["1979-04-20",2.3889,2.5556,2.3889,2.3889,38700.0],["1979-04-23",2.4444,2.6111,2.4444,2.4444,47475.0],["1979-04-24",2.4444,2.6111,2.4444,2.4444,38925.0],["1979-04-25",2.5,2.6667,2.5,2.5,82125.0],["1979-04-26",2.5556,2.7222,2.5556,2.5556,24525.0],["1979-04-27",2.5556,2.7222,2.5556,2.5556,91575.0],["1979-04-30",2.5556,2.6667,2.5,2.5,104400.0],["1979-05-01",2.5,2.6667,2.5,2.5,651825.0],["1979-05-02",2.6111,2.7778,2.6111,2.6111,100125.0],["1979-05-03",2.6667,2.8333,2.6667,2.6667,309600.0],["1979-05-04",2.6667,2.7778,2.6111,2.6111,121725.0],["1979-05-07",2.6111,2.7778,2.6111,2.6111,64125.0],["1979-05-08",2.6111,2.7778,2.6111,2.6111,103050.0],["1979-05-09",2.6667,2.8333,2.6667,2.6667,382950.0],["1979-05-10",2.6667,2.7778,2.6111,2.6111,59400.0],["1979-05-11",2.6667,2.8333,2.6667,2.6667,232650.0],["1979-05-14",2.6667,2.8333,2.6667,2.6667,96075.0],["1979-05-15",2.7222,2.8889,2.7222,2.7222,166950.0],["1979-05-16",2.7778,2.9444,2.7778,2.7778,141075.0],["1979-05-17",2.8889,3.0556,2.8889,2.8889,328725.0],["1979-05-18",2.8889,3.0,2.8333,2.8333,94725.0],["1979-05-21",2.8889,3.0556,2.8889,2.8889,21375.0],["1979-05-22",2.8889,3.0556,2.8889,2.8889,68625.0],["1979-05-23",2.8889,2.9444,2.7778,2.7778,56925.0],["1979-05-24",2.7778,2.9444,2.7778,2.7778,51300.0],["1979-05-25",2.7778,2.9444,2.7778,2.7778,40500.0],["1979-05-29",2.7778,2.8333,2.6667,2.6667,65475.0],["1979-05-30",2.6667,2.7222,2.5556,2.5556,67950.0],["1979-05-31",2.5556,2.7222,2.5556,2.5556,17100.0],["1979-06-01",2.5556,2.7222,2.5556,2.5556,19800.0],["1979-06-04",2.5556,2.7222,2.5556,2.5556,17550.0],["1979-06-05",2.5556,2.6667,2.5,2.5,70200.0],["1979-06-06",2.5,2.6667,2.5,2.5,38025.0],["1979-06-07",2.5,2.6667,2.5,2.5,41175.0],["1979-06-08",2.5,2.6667,2.5,2.5,21825.0],["1979-06-11",2.5,2.6667,2.5,2.5,24525.0],["1979-06-12",2.5556,2.7222,2.5556,2.5556,59850.0],["1979-06-13",2.5556,2.7222,2.5556,2.5556,37125.0],["1979-06-14",2.5556,2.7222,2.5556,2.5556,23175.0],["1979-06-15",2.6111,2.7778,2.6111,2.6111,64800.0],["1979-06-18",2.6111,2.7222,2.5556,2.5556,32400.0],["1979-06-19",2.5556,2.7222,2.5556,2.5556,36450.0],["1979-06-20",2.5556,2.6667,2.5,2.5,20025.0],["1979-06-21",2.5,2.6667,2.5,2.5,25875.0],["1979-06-22",2.5,2.6667,2.5,2.5,43875.0],["1979-06-25",2.5,2.6667,2.5,2.5,29925.0],["1979-06-26",2.5,2.6111,2.4444,2.4444,51750.0],["1979-06-27",2.4444,2.6111,2.4444,2.4444,14850.0],["1979-06-28",2.4444,2.6111,2.4444,2.4444,10800.0],["1979-06-29",2.4444,2.6111,2.4444,2.4444,21375.0],["1979-07-02",2.4444,2.5556,2.3889,2.3889,27675.0],["1979-07-03",2.3889,2.5556,2.3889,2.3889,18450.0],["1979-07-05",2.3889,2.5556,2.3889,2.3889,10575.0],["1979-07-06",2.4444,2.6111,2.4444,2.4444,15300.0],["1979-07-09",2.4444,2.6111,2.4444,2.4444,24300.0],["1979-07-10",2.4444,2.6111,2.4444,2.4444,234900.0],["1979-07-11",2.5556,2.7222,2.5556,2.5556,59175.0],["1979-07-12",2.5556,2.6667,2.5,2.5,42075.0],["1979-07-13",2.5,2.6667,2.5,2.5,69300.0],["1979-07-16",2.5,2.6667,2.5,2.5,41400.0],["1979-07-17",2.5,2.6667,2.5,2.5,19800.0],["1979-07-18",2.5,2.6667,2.5,2.5,35325.0],["1979-07-19",2.5,2.6667,2.5,2.5,38250.0],["1979-07-20",2.5,2.6667,2.5,2.5,24075.0],["1979-07-23",2.5,2.6667,2.5,2.5,30150.0],["1979-07-24",2.5,2.6667,2.5,2.5,53100.0],["1979-07-25",2.5,2.6667,2.5,2.5,65475.0],["1979-07-26",2.5,2.6667,2.5,2.5,18450.0],["1979-07-27",2.5,2.6667,2.5,2.5,28125.0],["1979-07-30",2.5556,2.7222,2.5556,2.5556,112050.0],["1979-07-31",2.7222,2.8889,2.7222,2.7222,297000.0],["1979-08-01",2.7222,2.8889,2.7222,2.7222,61650.0],["1979-08-02",2.7222,2.8889,2.7222,2.7222,119250.0],["1979-08-03",2.7222,2.8889,2.7222,2.7222,55800.0],["1979-08-06",2.7222,2.8333,2.6667,2.6667,84600.0],["1979-08-07",2.7222,2.8889,2.7222,2.7222,94500.0],["1979-08-08",2.8333,3.0,2.8333,2.8333,203400.0],["1979-08-09",2.8333,3.0,2.8333,2.8333,74700.0],["1979-08-10",2.8333,3.0,2.8333,2.8333,49275.0],["1979-08-13",2.8889,3.0556,2.8889,2.8889,83925.0],["1979-08-14",2.8889,3.0556,2.8889,2.8889,82350.0],["1979-08-15",2.9444,3.1111,2.9444,2.9444,131625.0],["1979-08-16",3.0,3.1667,3.0,3.0,103500.0],["1979-08-17",3.0556,3.2222,3.0556,3.0556,94725.0],["1979-08-20",3.0556,3.2222,3.0556,3.0556,81900.0],["1979-08-21",3.0556,3.1667,3.0,3.0,80325.0],["1979-08-22",3.0,3.1111,2.9444,2.9444,57150.0],["1979-08-23",2.9444,3.1111,2.9444,2.9444,92025.0],["1979-08-24",3.1667,3.3333,3.1667,3.1667,196200.0],["1979-08-27",3.2222,3.3889,3.2222,3.2222,114750.0],["1979-08-28",3.2222,3.3333,3.1667,3.1667,67725.0],["1979-08-29",3.1667,3.3333,3.1667,3.1667,68625.0],["1979-08-30",3.1667,3.3333,3.1667,3.1667,30150.0],["1979-08-31",3.1667,3.2778,3.1111,3.1111,58950.0],["1979-09-04",3.1111,3.1111,2.9444,2.9444,89325.0],["1979-09-05",2.9444,3.0556,2.8889,2.8889,44325.0],["1979-09-06",2.9444,3.1111,2.9444,2.9444,78975.0],["1979-09-07",3.0,3.1667,3.0,3.0,40275.0],["1979-09-10",3.0,3.1667,3.0,3.0,42075.0],["1979-09-11",3.0,3.1667,3.0,3.0,144225.0],["1979-09-12",3.1111,3.2778,3.1111,3.1111,40725.0],["1979-09-13",3.1111,3.2778,3.1111,3.1111,110250.0],["1979-09-14",3.1667,3.3333,3.1667,3.1667,51075.0],["1979-09-17",3.1667,3.2778,3.1111,3.1111,71550.0],["1979-09-18",3.1111,3.2778,3.1111,3.1111,91350.0],["1979-09-19",3.1667,3.3333,3.1667,3.1667,453150.0],["1979-09-20",3.2222,3.3889,3.2222,3.2222,174150.0],["1979-09-21",3.2778,3.4444,3.2778,3.2778,134100.0],["1979-09-24",3.2778,3.3889,3.2222,3.2222,74250.0],["1979-09-25",3.2222,3.3889,3.2222,3.2222,74700.0],["1979-09-26",3.2222,3.3889,3.2222,3.2222,83925.0],["1979-09-27",3.2222,3.3889,3.2222,3.2222,23175.0],["1979-09-28",3.2222,3.3889,3.2222,3.2222,60300.0],["1979-10-01",3.2222,3.3333,3.1667,3.1667,67050.0],["1979-10-02",3.2222,3.3889,3.2222,3.2222,98325.0],["1979-10-03",3.2222,3.3889,3.2222,3.2222,33750.0],["1979-10-04",3.2222,3.3889,3.2222,3.2222,85275.0],["1979-10-05",3.2222,3.3889,3.2222,3.2222,52650.0],["1979-10-08",3.3889,3.5556,3.3889,3.3889,291600.0],["1979-10-09",3.3889,3.3889,3.2222,3.2222,212175.0],["1979-10-10",3.2222,3.3333,3.1667,3.1667,224775.0],["1979-10-11",3.1667,3.3333,3.1667,3.1667,75375.0],["1979-10-12",3.1667,3.3333,3.1667,3.1667,54675.0],["1979-10-15",3.1667,3.3333,3.1667,3.1667,57825.0],["1979-10-16",3.1667,3.2778,3.1111,3.1111,29475.0],["1979-10-17",3.1667,3.3333,3.1667,3.1667,24525.0],["1979-10-18",3.1667,3.3333,3.1667,3.1667,40500.0],["1979-10-19",3.1667,3.2778,3.1111,3.1111,76050.0],["1979-10-22",2.9444,2.9444,2.7778,2.7778,73575.0],["1979-10-23",2.7778,2.9444,2.7778,2.7778,41625.0],["1979-10-24",2.8333,3.0,2.8333,2.8333,18675.0],["1979-10-25",2.8333,3.0,2.8333,2.8333,38025.0],["1979-10-26",2.8889,3.0556,2.8889,2.8889,23175.0],["1979-10-29",2.9444,3.1111,2.9444,2.9444,71100.0],["1979-10-30",3.0556,3.2222,3.0556,3.0556,47250.0],["1979-10-31",3.0556,3.1667,3.0,3.0,45450.0],["1979-11-01",3.0,3.1667,3.0,3.0,9900.0],["1979-11-02",3.0,3.1667,3.0,3.0,29475.0],["1979-11-05",3.0,3.1111,2.9444,2.9444,23400.0],["1979-11-06",2.9444,3.1111,2.9444,2.9444,12375.0],["1979-11-07",2.9444,3.1111,2.9444,2.9444,22725.0],["1979-11-08",2.9444,3.1111,2.9444,2.9444,11700.0],["1979-11-09",2.9444,3.1111,2.9444,2.9444,7875.0],["1979-11-12",2.9444,3.1111,2.9444,2.9444,5850.0],["1979-11-13",2.9444,3.1111,2.9444,2.9444,49950.0],["1979-11-14",2.9444,3.0,2.8333,2.8333,33975.0],["1979-11-15",2.8333,3.0,2.8333,2.8333,29250.0],["1979-11-16",2.8333,3.0,2.8333,2.8333,20250.0],["1979-11-19",2.8333,3.0,2.8333,2.8333,28800.0],["1979-11-20",2.8333,3.0,2.8333,2.8333,34875.0],["1979-11-21",2.8889,3.0556,2.8889,2.8889,61650.0],["1979-11-23",3.0,3.1667,3.0,3.0,68175.0],["1979-11-26",3.0556,3.2222,3.0556,3.0556,88875.0],["1979-11-27",3.0556,3.2222,3.0556,3.0556,70875.0],["1979-11-28",3.1111,3.2778,3.1111,3.1111,85050.0],["1979-11-29",3.2222,3.3889,3.2222,3.2222,94050.0],["1979-11-30",3.2778,3.4444,3.2778,3.2778,76500.0],["1979-12-03",3.5556,3.7222,3.5556,3.5556,176400.0],["1979-12-04",3.6111,3.7778,3.6111,3.6111,101025.0],["1979-12-05",3.6667,3.8333,3.6667,3.6667,195750.0],["1979-12-06",4.0,4.1667,4.0,4.0,171900.0],["1979-12-07",4.0,4.1111,3.9444,3.9444,172800.0],["1979-12-10",4.0,4.1667,4.0,4.0,87075.0],["1979-12-11",4.1111,4.2778,4.1111,4.1111,104400.0],["1979-12-12",4.3333,4.5,4.3333,4.3333,144225.0],["1979-12-13",4.3333,4.5,4.3333,4.3333,108225.0],["1979-12-14",4.3333,4.5,4.3333,4.3333,92025.0],["1979-12-17",4.3333,4.5,4.3333,4.3333,96075.0],["1979-12-18",4.3333,4.3333,4.1667,4.1667,159525.0],["1979-12-19",4.1667,4.2778,4.1111,4.1111,67275.0],["1979-12-20",4.1111,4.2778,4.1111,4.1111,60525.0],["1979-12-21",4.0556,4.0556,3.8889,3.8889,110250.0],["1979-12-24",3.8889,4.0556,3.8889,3.8889,27900.0],["1979-12-26",3.9444,4.1111,3.9444,3.9444,47925.0],["1979-12-27",4.0,4.1667,4.0,4.0,52650.0],["1979-12-28",4.1667,4.3333,4.1667,4.1667,82125.0],["1979-12-31",4.3889,4.5556,4.3889,4.3889,306450.0],["1980-01-02",4.3889,4.4444,4.2778,4.2778,111375.0],["1980-01-03",4.2778,4.2778,4.1111,4.1111,117675.0],["1980-01-04",4.3333,4.5,4.3333,4.3333,125100.0],["1980-01-07",4.3889,4.5556,4.3889,4.3889,69075.0],["1980-01-08",4.9444,5.1111,4.9444,4.9444,350100.0],["1980-01-09",4.9444,5.0556,4.8889,4.8889,223650.0],["1980-01-10",5.0,5.1667,5.0,5.0,133875.0],["1980-01-11",5.0,5.1111,4.9444,4.9444,79200.0],["1980-01-14",5.0,5.1667,5.0,5.0,91350.0],["1980-01-15",5.0,5.1667,5.0,5.0,101925.0],["1980-01-16",5.0556,5.2222,5.0556,5.0556,103950.0],["1980-01-17",4.9444,4.9444,4.7778,4.7778,121275.0],["1980-01-18",4.7778,4.8889,4.7222,4.7222,67500.0],["1980-01-21",4.7222,4.8889,4.7222,4.7222,54000.0],["1980-01-22",4.7222,4.7222,4.5556,4.5556,138150.0],["1980-01-23",4.6667,4.8333,4.6667,4.6667,90450.0],["1980-01-24",4.6667,4.7778,4.6111,4.6111,122175.0],["1980-01-25",4.6111,4.6667,4.5,4.5,115200.0],["1980-01-28",4.5556,4.7222,4.5556,4.5556,200250.0],["1980-01-29",4.8889,5.0556,4.8889,4.8889,222300.0],["1980-01-30",4.9444,5.1111,4.9444,4.9444,121050.0],["1980-01-31",5.0,5.1667,5.0,5.0,143775.0],["1980-02-01",5.0,5.1667,5.0,5.0,75375.0],["1980-02-04",5.0,5.0,4.8333,4.8333,152550.0],["1980-02-05",4.8889,5.0556,4.8889,4.8889,92250.0],["1980-02-06",5.0,5.1667,5.0,5.0,89775.0],["1980-02-07",5.1111,5.2778,5.1111,5.1111,96750.0],["1980-02-08",5.1111,5.1667,5.0,5.0,103050.0],["1980-02-11",5.0,5.1111,4.9444,4.9444,70650.0],["1980-02-12",4.9444,5.1111,4.9444,4.9444,44775.0],["1980-02-13",4.9444,4.9444,4.7778,4.7778,88425.0],["1980-02-14",4.7778,4.8889,4.7222,4.7222,65925.0],["1980-02-15",4.6667,4.6667,4.5,4.5,116775.0],["1980-02-19",4.5,4.5,4.3333,4.3333,79200.0],["1980-02-20",4.5556,4.7222,4.5556,4.5556,121500.0],["1980-02-21",4.5556,4.5556,4.3889,4.3889,81000.0],["1980-02-22",4.3889,4.5,4.3333,4.3333,103275.0],["1980-02-25",4.4444,4.6111,4.4444,4.4444,43650.0],["1980-02-26",4.5556,4.7222,4.5556,4.5556,44550.0],["1980-02-27",4.6667,4.8333,4.6667,4.6667,76500.0],["1980-02-28",4.7778,4.9444,4.7778,4.7778,53550.0],["1980-02-29",5.1111,5.2778,5.1111,5.1111,108000.0],["1980-03-03",5.1111,5.2222,5.0556,5.0556,103725.0],["1980-03-04",5.0556,5.1667,5.0,5.0,74025.0],["1980-03-05",5.0,5.1667,5.0,5.0,84375.0],["1980-03-06",4.8889,4.8889,4.7222,4.7222,101025.0],["1980-03-07",4.6111,4.6111,4.4444,4.4444,119925.0],["1980-03-10",4.4444,4.5556,4.3889,4.3889,53325.0],["1980-03-11",4.4444,4.6111,4.4444,4.4444,48375.0],["1980-03-12",4.4444,4.5556,4.3889,4.3889,65700.0],["1980-03-13",4.3889,4.5556,4.3889,4.3889,31050.0],["1980-03-14",4.4444,4.6111,4.4444,4.4444,31275.0],["1980-03-17",4.3889,4.3889,4.2222,4.2222,78300.0],["1980-03-18",4.2222,4.2778,4.1111,4.1111,96300.0],["1980-03-19",4.1111,4.2778,4.1111,4.1111,40950.0],["1980-03-20",4.1111,4.2778,4.1111,4.1111,38700.0],["1980-03-21",4.1111,4.2778,4.1111,4.1111,22725.0],["1980-03-24",3.9444,3.9444,3.7778,3.7778,62325.0],["1980-03-25",3.6111,3.6111,3.4444,3.4444,110250.0],["1980-03-26",3.4444,3.6111,3.4444,3.4444,46125.0],["1980-03-27",3.1667,3.1667,3.0,3.0,91800.0],["1980-03-28",3.5556,3.7222,3.5556,3.5556,117675.0],["1980-03-31",3.7778,3.9444,3.7778,3.7778,94725.0],["1980-04-01",3.8333,4.0,3.8333,3.8333,86625.0],["1980-04-02",3.8333,4.0,3.8333,3.8333,43200.0],["1980-04-03",3.8333,3.8889,3.7222,3.7222,52425.0],["1980-04-07",3.7222,3.7222,3.5556,3.5556,46350.0],["1980-04-08",3.6111,3.7778,3.6111,3.6111,55125.0],["1980-04-09",3.6111,3.7778,3.6111,3.6111,45000.0],["1980-04-10",3.6111,3.7778,3.6111,3.6111,50850.0],["1980-04-11",3.6667,3.8333,3.6667,3.6667,37125.0],["1980-04-14",3.6667,3.7222,3.5556,3.5556,31275.0],["1980-04-15",3.5556,3.6111,3.4444,3.4444,48825.0],["1980-04-16",3.5,3.6667,3.5,3.5,62100.0],["1980-04-17",3.5,3.5556,3.3889,3.3889,37125.0],["1980-04-18",3.3889,3.4444,3.2778,3.2778,28800.0],["1980-04-21",3.2778,3.3333,3.1667,3.1667,66150.0],["1980-04-22",3.4444,3.6111,3.4444,3.4444,109800.0],["1980-04-23",3.5,3.6667,3.5,3.5,135225.0],["1980-04-24",3.6111,3.7778,3.6111,3.6111,89550.0],["1980-04-25",3.6111,3.7222,3.5556,3.5556,42750.0],["1980-04-28",3.7778,3.9444,3.7778,3.7778,110475.0],["1980-04-29",3.9444,4.1111,3.9444,3.9444,133650.0],["1980-04-30",3.9444,4.1111,3.9444,3.9444,51975.0],["1980-05-01",3.9444,4.1111,3.9444,3.9444,70650.0],["1980-05-02",3.9444,4.1111,3.9444,3.9444,51975.0],["1980-05-05",4.0556,4.2222,4.0556,4.0556,76275.0],["1980-05-06",4.0556,4.2222,4.0556,4.0556,54225.0],["1980-05-07",4.0556,4.2222,4.0556,4.0556,132975.0],["1980-05-08",4.0556,4.1111,3.9444,3.9444,88200.0],["1980-05-09",3.9444,4.1111,3.9444,3.9444,27225.0],["1980-05-12",4.0,4.1667,4.0,4.0,63675.0],["1980-05-13",4.0,4.1667,4.0,4.0,59625.0],["1980-05-14",4.1667,4.3333,4.1667,4.1667,90225.0],["1980-05-15",4.2222,4.3889,4.2222,4.2222,46575.0],["1980-05-16",4.2222,4.3889,4.2222,4.2222,47475.0],["1980-05-19",4.2222,4.3333,4.1667,4.1667,46575.0],["1980-05-20",4.1667,4.3333,4.1667,4.1667,85275.0],["1980-05-21",4.1667,4.2222,4.0556,4.0556,60525.0],["1980-05-22",4.0556,4.2222,4.0556,4.0556,44100.0],["1980-05-23",4.0556,4.1111,3.9444,3.9444,63000.0],["1980-05-27",3.9444,4.1111,3.9444,3.9444,37800.0],["1980-05-28",3.9444,4.1111,3.9444,3.9444,42975.0],["1980-05-29",4.0556,4.2222,4.0556,4.0556,69975.0],["1980-05-30",4.0556,4.1111,3.9444,3.9444,41625.0],["1980-06-02",3.9444,4.0,3.8333,3.8333,61875.0],["1980-06-03",3.8333,4.0,3.8333,3.8333,62325.0],["1980-06-04",3.8333,4.0,3.8333,3.8333,27225.0],["1980-06-05",3.8333,3.9444,3.7778,3.7778,38700.0],["1980-06-06",3.7778,3.9444,3.7778,3.7778,20925.0],["1980-06-09",3.7778,3.9444,3.7778,3.7778,19125.0],["1980-06-10",4.0,4.1667,4.0,4.0,112050.0],["1980-06-11",4.0556,4.2222,4.0556,4.0556,78300.0],["1980-06-12",4.0556,4.1667,4.0,4.0,51300.0],["1980-06-13",4.3889,4.5556,4.3889,4.3889,189000.0],["1980-06-16",4.3889,4.4444,4.2778,4.2778,100125.0],["1980-06-17",4.2778,4.3889,4.2222,4.2222,27900.0],["1980-06-18",4.1667,4.1667,4.0,4.0,87075.0],["1980-06-19",4.0,4.1667,4.0,4.0,45000.0],["1980-06-20",4.0,4.1111,3.9444,3.9444,45675.0],["1980-06-23",4.1111,4.2778,4.1111,4.1111,56475.0],["1980-06-24",4.2778,4.4444,4.2778,4.2778,62550.0],["1980-06-25",4.3889,4.5556,4.3889,4.3889,101250.0],["1980-06-26",4.3889,4.4444,4.2778,4.2778,80550.0],["1980-06-27",4.2778,4.3889,4.2222,4.2222,18900.0],["1980-06-30",4.2222,4.2222,4.0556,4.0556,48375.0],["1980-07-01",4.0556,4.2222,4.0556,4.0556,22500.0],["1980-07-02",4.0556,4.2222,4.0556,4.0556,13950.0],["1980-07-03",4.1111,4.2778,4.1111,4.1111,27900.0],["1980-07-07",4.3333,4.4444,4.3333,4.3333,68400.0],["1980-07-08",4.4444,4.5,4.4444,4.4444,80550.0],["1980-07-09",4.3889,4.3889,4.3333,4.3333,60525.0],["1980-07-10",4.2778,4.2778,4.2222,4.2222,62550.0],["1980-07-11",4.3889,4.4444,4.3889,4.3889,84825.0],["1980-07-14",4.5556,4.6667,4.5556,4.5556,71550.0],["1980-07-15",4.5556,4.6111,4.5556,4.5556,103500.0],["1980-07-16",4.5556,4.5556,4.5,4.5,67725.0],["1980-07-17",4.5,4.6111,4.5,4.5,35100.0],["1980-07-18",4.6111,4.6667,4.6111,4.6111,60300.0],["1980-07-21",4.6111,4.7222,4.6111,4.6111,20025.0],["1980-07-22",4.7222,4.7778,4.7222,4.7222,72225.0],["1980-07-23",4.7222,4.8333,4.7222,4.7222,111150.0],["1980-07-24",4.7222,4.7778,4.7222,4.7222,29925.0],["1980-07-25",4.7222,4.7222,4.6111,4.6111,75150.0],["1980-07-28",4.6111,4.6667,4.6111,4.6111,41400.0],["1980-07-29",4.6667,4.7222,4.6667,4.6667,53100.0],["1980-07-30",4.6667,4.7222,4.6667,4.6667,31950.0],["1980-07-31",4.6667,4.7222,4.6667,4.6667,85275.0],["1980-08-01",4.6667,4.7222,4.6667,4.6667,59400.0],["1980-08-04",4.6667,4.7222,4.6111,4.6111,51300.0],["1980-08-05",4.8889,4.9444,4.8889,4.8889,144450.0],["1980-08-06",5.2778,5.3889,5.2778,5.2778,294750.0],["1980-08-07",5.6667,5.7222,5.6667,5.6667,357075.0],["1980-08-08",5.6667,5.7222,5.6667,5.6667,227925.0],["1980-08-11",5.7778,5.8333,5.7778,5.7778,273825.0],["1980-08-12",5.7778,5.7778,5.7222,5.7222,164475.0],["1980-08-13",6.0,6.0556,6.0,6.0,236025.0],["1980-08-14",6.3889,6.5,6.3889,6.3889,189675.0],["1980-08-15",6.3889,6.3889,6.3333,6.3333,140175.0],["1980-08-18",5.7778,5.7778,5.7222,5.7222,215325.0],["1980-08-19",5.7222,5.7778,5.7222,5.7222,220275.0],["1980-08-20",5.8333,5.9444,5.8333,5.8333,126000.0],["1980-08-21",6.0,6.0556,6.0,6.0,114300.0],["1980-08-22",6.2222,6.3333,6.2222,6.2222,136125.0],["1980-08-25",6.3889,6.4444,6.3889,6.3889,97200.0],["1980-08-26",6.5556,6.6111,6.5556,6.5556,249525.0],["1980-08-27",6.5556,6.5556,6.5,6.5,157950.0],["1980-08-28",6.2778,6.2778,6.2222,6.2222,130950.0],["1980-08-29",6.3889,6.5,6.3889,6.3889,138375.0],["1980-09-02",6.6111,6.6667,6.6111,6.6111,111375.0],["1980-09-03",6.6667,6.7222,6.6667,6.6667,74025.0],["1980-09-04",6.7222,6.7778,6.7222,6.7222,164250.0],["1980-09-05",6.7778,6.8333,6.7778,6.7778,101925.0],["1980-09-08",6.4444,6.4444,6.3889,6.3889,138825.0],["1980-09-09",6.3333,6.3333,6.2778,6.2778,87075.0],["1980-09-10",6.3333,6.3889,6.3333,6.3333,55350.0],["1980-09-11",6.3889,6.4444,6.3889,6.3889,57825.0],["1980-09-12",6.4444,6.5,6.4444,6.4444,62100.0],["1980-09-15",6.6111,6.6667,6.6111,6.6111,108225.0],["1980-09-16",6.6111,6.6667,6.6111,6.6111,53100.0],["1980-09-17",6.7222,6.7778,6.7222,6.7222,123300.0],["1980-09-18",6.7222,6.7222,6.6667,6.6667,104400.0],["1980-09-19",6.6667,6.7222,6.6667,6.6667,97875.0],["1980-09-22",6.6111,6.6111,6.5556,6.5556,64350.0],["1980-09-23",6.5,6.5,6.4444,6.4444,109350.0],["1980-09-24",6.3333,6.3333,6.2778,6.2778,74025.0],["1980-09-25",6.1111,6.1111,6.0556,6.0556,103275.0],["1980-09-26",5.8889,5.8889,5.8333,5.8333,78300.0],["1980-09-29",5.6667,5.6667,5.6111,5.6111,65925.0],["1980-09-30",5.8889,5.9444,5.8889,5.8889,155925.0],["1980-10-01",5.8889,6.0,5.8889,5.8889,69300.0],["1980-10-02",6.0,6.0556,6.0,6.0,67725.0],["1980-10-03",6.3333,6.3889,6.3333,6.3333,150750.0],["1980-10-06",6.5,6.5556,6.5,6.5,80775.0],["1980-10-07",6.4444,6.4444,6.3889,6.3889,66825.0],["1980-10-08",6.5,6.5556,6.5,6.5,58275.0],["1980-10-09",6.4444,6.4444,6.3889,6.3889,54450.0],["1980-10-10",6.5,6.5556,6.5,6.5,104625.0],["1980-10-13",6.5,6.5,6.4444,6.4444,32175.0],["1980-10-14",6.3333,6.3333,6.2778,6.2778,52200.0],["1980-10-15",6.2778,6.3333,6.2778,6.2778,42300.0],["1980-10-16",6.2778,6.2778,6.1667,6.1667,68850.0],["1980-10-17",6.1111,6.1111,6.0556,6.0556,60975.0],["1980-10-20",6.0556,6.1667,6.0556,6.0556,66600.0],["1980-10-21",6.0556,6.1667,6.0556,6.0556,47250.0],["1980-10-22",6.1111,6.1667,6.1111,6.1111,31950.0],["1980-10-23",6.0556,6.0556,5.9444,5.9444,44775.0],["1980-10-24",5.9444,6.0556,5.9444,5.9444,18675.0],["1980-10-27",5.8889,5.8889,5.8333,5.8333,30600.0],["1980-10-28",5.8889,6.0,5.8889,5.8889,25650.0],["1980-10-29",5.9444,6.0,5.9444,5.9444,29925.0],["1980-10-30",5.6667,5.6667,5.5556,5.5556,39150.0],["1980-10-31",5.8333,5.9444,5.8333,5.8333,43425.0],["1980-11-03",6.0,6.0556,6.0,6.0,27675.0],["1980-11-05",6.1111,6.2222,6.1111,6.1111,31725.0],["1980-11-06",6.0556,6.0556,5.9444,5.9444,37125.0],["1980-11-07",5.9444,5.9444,5.8333,5.8333,17325.0],["1980-11-10",5.8333,5.8333,5.7222,5.7222,32625.0],["1980-11-11",6.1111,6.2222,6.1111,6.1111,52425.0],["1980-11-12",6.2222,6.3333,6.2222,6.2222,44775.0],["1980-11-13",6.3333,6.3889,6.3333,6.3333,45225.0],["1980-11-14",6.6111,6.6667,6.6111,6.6111,118800.0],["1980-11-17",7.0,7.1111,7.0,7.0,151650.0],["1980-11-18",7.2222,7.2778,7.2222,7.2222,131175.0],["1980-11-19",7.2222,7.2222,7.1667,7.1667,113625.0],["1980-11-20",7.1111,7.1111,7.0556,7.0556,119925.0],["1980-11-21",7.0556,7.1111,7.0556,7.0556,165600.0],["1980-11-24",7.0556,7.1111,7.0556,7.0556,67275.0],["1980-11-25",7.0556,7.1667,7.0556,7.0556,46800.0],["1980-11-26",7.0556,7.1111,7.0556,7.0556,27225.0],["1980-11-28",7.0,7.0,6.9444,6.9444,49725.0],["1980-12-01",6.9444,6.9444,6.8333,6.8333,157275.0],["1980-12-02",6.7222,6.7222,6.6667,6.6667,65925.0],["1980-12-03",6.6667,6.7778,6.6667,6.6667,32625.0],["1980-12-04",6.7222,6.7778,6.7222,6.7222,31500.0],["1980-12-05",6.5,6.5,6.4444,6.4444,61875.0],["1980-12-08",6.0556,6.0556,5.9444,5.9444,72225.0],["1980-12-09",5.9444,6.0,5.9444,5.9444,58725.0],["1980-12-10",5.9444,6.0,5.9444,5.9444,35550.0],["1980-12-11",5.6667,5.6667,5.6111,5.6111,114075.0],["1980-12-12",5.8333,5.8889,5.8333,5.8333,88425.0],["1980-12-15",6.0,6.0556,6.0,6.0,43425.0],["1980-12-16",6.0556,6.1111,6.0556,6.0556,36450.0],["1980-12-17",6.2778,6.3333,6.2778,6.2778,69075.0],["1980-12-18",6.4444,6.5,6.4444,6.4444,77175.0],["1980-12-19",6.5,6.5556,6.5,6.5,43425.0],["1980-12-22",6.5556,6.6111,6.5556,6.5556,36900.0],["1980-12-23",6.5556,6.6111,6.5556,6.5556,52875.0],["1980-12-24",6.5556,6.6111,6.5,6.5,27000.0],["1980-12-26",6.5,6.6111,6.5,6.5,10800.0],["1980-12-29",6.5,6.5556,6.4444,6.4444,55350.0],["1980-12-30",6.5,6.5556,6.5,6.5,32850.0],["1980-12-31",6.5,6.6111,6.5,6.5,21375.0],["1981-01-02",6.5,6.6111,6.5,6.5,9000.0],["1981-01-05",6.6111,6.7222,6.6111,6.6111,45000.0],["1981-01-06",6.6667,6.7222,6.6667,6.6667,38700.0],["1981-01-07",6.2222,6.2222,6.1667,6.1667,165150.0],["1981-01-08",6.1667,6.1667,6.1111,6.1111,103275.0],["1981-01-09",6.2222,6.2778,6.2222,6.2222,127575.0],["1981-01-12",6.2222,6.2222,6.1667,6.1667,24750.0],["1981-01-13",6.1667,6.1667,6.0556,6.0556,24750.0],["1981-01-14",6.0556,6.1667,6.0556,6.0556,23850.0],["1981-01-15",6.0556,6.1667,6.0556,6.0556,19350.0],["1981-01-16",6.1111,6.2222,6.1111,6.1111,30600.0],["1981-01-19",6.1111,6.2222,6.1111,6.1111,24975.0],["1981-01-20",5.9444,5.9444,5.8889,5.8889,52200.0],["1981-01-21",5.8889,5.9444,5.8889,5.8889,36225.0],["1981-01-22",5.8889,5.8889,5.8333,5.8333,42300.0],["1981-01-23",5.8333,5.8333,5.7778,5.7778,58275.0],["1981-01-26",5.7222,5.7222,5.6667,5.6667,34875.0],["1981-01-27",5.6667,5.7222,5.6667,5.6667,42075.0],["1981-01-28",5.7778,5.8333,5.7778,5.7778,29700.0],["1981-01-29",5.8333,5.8889,5.8333,5.8333,32850.0],["1981-01-30",6.0,6.0556,6.0,6.0,85500.0],["1981-02-02",5.7778,5.7778,5.7222,5.7222,95400.0],["1981-02-03",5.6111,5.6111,5.5556,5.5556,71325.0],["1981-02-04",5.5,5.5,5.4444,5.4444,50625.0],["1981-02-05",5.6667,5.7222,5.6667,5.6667,115425.0],["1981-02-06",5.8333,5.8889,5.8333,5.8333,66150.0],["1981-02-09",5.8333,5.8333,5.7778,5.7778,49500.0],["1981-02-10",5.8889,5.9444,5.8889,5.8889,34425.0],["1981-02-11",5.8889,5.8889,5.8333,5.8333,27000.0],["1981-02-12",5.8333,5.9444,5.8333,5.8333,26100.0],["1981-02-13",5.8333,5.8889,5.8333,5.8333,9675.0],["1981-02-17",5.8333,5.8889,5.8333,5.8333,27225.0],["1981-02-18",5.8333,5.8889,5.8333,5.8333,28800.0],["1981-02-19",5.7778,5.7778,5.7222,5.7222,69300.0],["1981-02-20",5.7778,5.8333,5.7778,5.7778,31275.0],["1981-02-23",5.7778,5.7778,5.7222,5.7222,51300.0],["1981-02-24",5.7222,5.7778,5.7222,5.7222,31500.0],["1981-02-25",5.7222,5.7222,5.6667,5.6667,49950.0],["1981-02-26",5.6667,5.6667,5.5556,5.5556,93600.0],["1981-02-27",5.6111,5.6667,5.6111,5.6111,36675.0],["1981-03-02",5.7222,5.7778,5.7222,5.7222,87750.0],["1981-03-03",5.7222,5.7778,5.7222,5.7222,55125.0],["1981-03-04",5.8889,5.9444,5.8889,5.8889,87750.0],["1981-03-05",6.1667,6.2222,6.1667,6.1667,89550.0],["1981-03-06",6.2222,6.2778,6.2222,6.2222,74700.0],["1981-03-09",6.2222,6.3333,6.2222,6.2222,50850.0],["1981-03-10",6.2222,6.2778,6.2222,6.2222,49950.0],["1981-03-11",6.1667,6.1667,6.1111,6.1111,36900.0],["1981-03-12",6.1667,6.2778,6.1667,6.1667,30375.0],["1981-03-13",6.2222,6.2778,6.2222,6.2222,45450.0],["1981-03-16",6.2222,6.3333,6.2222,6.2222,26325.0],["1981-03-17",6.2222,6.2222,6.1667,6.1667,64350.0],["1981-03-18",6.1111,6.1111,6.0556,6.0556,45225.0],["1981-03-19",6.0556,6.1111,6.0,6.0,24750.0],["1981-03-20",6.1111,6.1667,6.1111,6.1111,58950.0],["1981-03-23",6.1111,6.1667,6.1111,6.1111,25425.0],["1981-03-24",6.1111,6.1667,6.1111,6.1111,45675.0],["1981-03-25",6.1667,6.2222,6.1667,6.1667,29250.0],["1981-03-26",6.1667,6.2222,6.1111,6.1111,50175.0],["1981-03-27",6.1111,6.1667,6.1111,6.1111,34425.0],["1981-03-30",6.1111,6.1667,6.1111,6.1111,50850.0],["1981-03-31",6.2778,6.3333,6.2778,6.2778,105525.0],["1981-04-01",6.6667,6.7222,6.6667,6.6667,119025.0],["1981-04-02",6.6667,6.7222,6.6667,6.6667,76950.0],["1981-04-03",6.7778,6.8333,6.7778,6.7778,67950.0],["1981-04-06",6.7778,6.7778,6.7222,6.7222,118800.0],["1981-04-07",7.2778,7.3333,7.2778,7.2778,220725.0],["1981-04-08",7.2778,7.3889,7.2778,7.2778,153675.0],["1981-04-09",7.1667,7.1667,7.0556,7.0556,187650.0],["1981-04-10",7.1111,7.1667,7.1111,7.1111,77850.0],["1981-04-13",7.6667,7.7222,7.6667,7.6667,164250.0],["1981-04-14",7.5,7.5,7.4444,7.4444,211950.0],["1981-04-15",7.5556,7.6111,7.5556,7.5556,103050.0],["1981-04-16",7.7222,7.7778,7.7222,7.7222,116100.0],["1981-04-20",7.7222,7.7778,7.7222,7.7222,69075.0],["1981-04-21",7.8889,7.9444,7.8889,7.8889,196650.0],["1981-04-22",7.8889,7.9444,7.8889,7.8889,106650.0],["1981-04-23",7.9444,8.0,7.9444,7.9444,76050.0],["1981-04-24",7.9444,8.0,7.9444,7.9444,46125.0],["1981-04-27",7.9444,8.0,7.9444,7.9444,90450.0],["1981-04-28",7.5,7.5,7.3889,7.3889,131175.0],["1981-04-29",7.3889,7.3889,7.2778,7.2778,72675.0],["1981-04-30",7.2778,7.2778,7.2222,7.2222,39825.0],["1981-05-01",7.2222,7.2778,7.2222,7.2222,55125.0],["1981-05-04",7.0,7.0,6.9444,6.9444,83025.0],["1981-05-05",6.8333,6.8333,6.7222,6.7222,78075.0],["1981-05-06",6.8333,6.8889,6.8333,6.8333,50850.0],["1981-05-07",7.1111,7.2222,7.1111,7.1111,98100.0],["1981-05-08",7.2778,7.3333,7.2778,7.2778,71100.0],["1981-05-11",7.2778,7.3333,7.2778,7.2778,64125.0],["1981-05-12",7.2778,7.3333,7.2778,7.2778,49275.0],["1981-05-13",7.3333,7.3889,7.3333,7.3333,51300.0],["1981-05-14",7.3333,7.3889,7.3333,7.3333,102600.0],["1981-05-15",7.3333,7.3333,7.2778,7.2778,45450.0],["1981-05-18",7.3333,7.3889,7.3333,7.3333,24300.0],["1981-05-19",7.2222,7.2222,7.1667,7.1667,52875.0],["1981-05-20",7.1667,7.2222,7.1667,7.1667,30825.0],["1981-05-21",7.1667,7.2222,7.1667,7.1667,20700.0],["1981-05-22",7.1667,7.2222,7.1667,7.1667,32625.0],["1981-05-26",7.1667,7.2222,7.1667,7.1667,14175.0],["1981-05-27",7.3333,7.3889,7.3333,7.3333,60975.0],["1981-05-28",7.4444,7.5556,7.4444,7.4444,60975.0],["1981-05-29",7.9444,8.0,7.9444,7.9444,111150.0],["1981-06-01",7.9444,8.0556,7.9444,7.9444,141525.0],["1981-06-02",7.8889,7.8889,7.8333,7.8333,59625.0],["1981-06-03",7.6667,7.6667,7.6111,7.6111,123300.0],["1981-06-04",7.5556,7.5556,7.5,7.5,35550.0],["1981-06-05",7.4444,7.4444,7.3889,7.3889,49500.0],["1981-06-08",7.3889,7.3889,7.3333,7.3333,56700.0],["1981-06-09",7.2778,7.2778,7.2222,7.2222,63225.0],["1981-06-10",7.1667,7.1667,7.1111,7.1111,30600.0],["1981-06-11",7.2222,7.3333,7.2222,7.2222,41175.0],["1981-06-12",7.2222,7.2778,7.2222,7.2222,30150.0],["1981-06-15",7.3333,7.3889,7.3333,7.3333,53100.0],["1981-06-16",7.2222,7.2222,7.1667,7.1667,43650.0],["1981-06-17",7.1667,7.1667,7.0556,7.0556,44100.0],["1981-06-18",6.7778,6.7778,6.7222,6.7222,102150.0],["1981-06-19",6.8333,6.8889,6.8333,6.8333,70650.0],["1981-06-22",6.8333,6.8889,6.8333,6.8333,29475.0],["1981-06-23",7.1111,7.1667,7.1111,7.1111,100575.0],["1981-06-24",7.1111,7.1111,7.0556,7.0556,51975.0],["1981-06-25",7.1667,7.2222,7.1667,7.1667,55800.0],["1981-06-26",7.2222,7.2778,7.2222,7.2222,28125.0],["1981-06-29",7.2222,7.3333,7.2222,7.2222,23850.0],["1981-06-30",7.2778,7.3889,7.2778,7.2778,57600.0],["1981-07-01",7.2778,7.2778,7.1667,7.1667,48600.0],["1981-07-02",7.1111,7.1111,7.0556,7.0556,37575.0],["1981-07-06",6.8889,6.8889,6.8333,6.8333,68625.0],["1981-07-07",6.5556,6.5556,6.5,6.5,51525.0],["1981-07-08",6.5,6.5556,6.5,6.5,53775.0],["1981-07-09",6.6111,6.6667,6.6111,6.6111,40950.0],["1981-07-10",6.6667,6.7778,6.6667,6.6667,29025.0],["1981-07-13",6.6667,6.7222,6.6667,6.6667,24300.0],["1981-07-14",6.6667,6.7222,6.6667,6.6667,37800.0],["1981-07-15",6.8889,6.9444,6.8889,6.8889,59175.0],["1981-07-16",7.0,7.0556,7.0,7.0,28575.0],["1981-07-17",7.0,7.0,6.9444,6.9444,36450.0],["1981-07-20",6.7222,6.7222,6.6111,6.6111,107100.0],["1981-07-21",6.6111,6.6111,6.5556,6.5556,56925.0],["1981-07-22",6.5556,6.5556,6.5,6.5,49050.0],["1981-07-23",6.5,6.5,6.3889,6.3889,43875.0],["1981-07-24",6.3889,6.4444,6.3889,6.3889,33750.0],["1981-07-27",6.4444,6.5,6.4444,6.4444,20475.0],["1981-07-28",6.4444,6.5,6.4444,6.4444,16200.0],["1981-07-29",6.4444,6.4444,6.3889,6.3889,46350.0],["1981-07-30",6.4444,6.5556,6.4444,6.4444,31950.0],["1981-07-31",6.7222,6.7778,6.7222,6.7222,54225.0],["1981-08-03",6.7222,6.7222,6.6111,6.6111,35775.0],["1981-08-04",6.6111,6.7222,6.6111,6.6111,22725.0],["1981-08-05",6.6667,6.7222,6.6667,6.6667,58500.0],["1981-08-06",6.6667,6.6667,6.6111,6.6111,22275.0],["1981-08-07",6.5556,6.5556,6.5,6.5,34650.0],["1981-08-10",6.5,6.5,6.5,6.5,0.0],["1981-08-11",6.6667,6.7222,6.6667,6.6667,69750.0],["1981-08-12",6.6667,6.7778,6.6667,6.6667,42525.0],["1981-08-13",6.8889,7.0,6.8889,6.8889,67500.0],["1981-08-14",6.9444,7.0,6.9444,6.9444,66825.0],["1981-08-17",6.8333,6.8333,6.7778,6.7778,47700.0],["1981-08-18",6.6667,6.6667,6.5556,6.5556,57150.0],["1981-08-19",6.8333,6.8889,6.8333,6.8333,56700.0],["1981-08-20",6.8333,6.8889,6.8333,6.8333,38025.0],["1981-08-21",6.7778,6.7778,6.6667,6.6667,36225.0],["1981-08-24",6.4444,6.4444,6.3333,6.3333,85950.0],["1981-08-25",6.2778,6.2778,6.2222,6.2222,82350.0],["1981-08-26",6.2778,6.3333,6.2778,6.2778,51525.0],["1981-08-27",6.2778,6.3333,6.2778,6.2778,40050.0],["1981-08-28",6.3333,6.3889,6.3333,6.3333,23175.0],["1981-08-31",5.9444,5.9444,5.8889,5.8889,80100.0],["1981-09-01",5.8889,5.9444,5.8889,5.8889,53325.0],["1981-09-02",5.8889,6.0,5.8889,5.8889,33750.0],["1981-09-03",5.8333,5.8333,5.7778,5.7778,36450.0],["1981-09-04",5.7778,5.7778,5.7222,5.7222,46125.0],["1981-09-08",5.6667,5.6667,5.6111,5.6111,29475.0],["1981-09-09",5.7222,5.7778,5.7222,5.7222,39150.0],["1981-09-10",5.8889,5.9444,5.8889,5.8889,89100.0],["1981-09-11",5.8889,5.9444,5.8889,5.8889,54225.0],["1981-09-14",5.8889,5.9444,5.8889,5.8889,36225.0],["1981-09-15",5.8889,5.9444,5.8889,5.8889,45225.0],["1981-09-16",5.7222,5.7222,5.6667,5.6667,46575.0],["1981-09-17",5.6667,5.6667,5.6111,5.6111,24075.0],["1981-09-18",5.6111,5.6111,5.5556,5.5556,38925.0],["1981-09-21",5.5556,5.5556,5.5,5.5,37575.0],["1981-09-22",5.6111,5.6667,5.6111,5.6111,80775.0],["1981-09-23",5.5,5.5,5.4444,5.4444,67050.0],["1981-09-24",5.4444,5.5,5.4444,5.4444,16875.0],["1981-09-25",5.2222,5.2222,5.1111,5.1111,63225.0],["1981-09-28",5.2222,5.2778,5.2222,5.2222,64125.0],["1981-09-29",5.2222,5.3333,5.2222,5.2222,42525.0],["1981-09-30",5.2222,5.2778,5.2222,5.2222,23175.0],["1981-10-01",5.2222,5.2778,5.2222,5.2222,22500.0],["1981-10-02",5.5,5.5556,5.5,5.5,76275.0],["1981-10-05",5.6111,5.6667,5.6111,5.6111,96750.0],["1981-10-06",5.6111,5.6667,5.6111,5.6111,52875.0],["1981-10-07",5.7778,5.8889,5.7778,5.7778,87750.0],["1981-10-08",6.1111,6.1667,6.1111,6.1111,90900.0],["1981-10-09",6.1667,6.2222,6.1667,6.1667,96525.0],["1981-10-12",6.2222,6.2778,6.2222,6.2222,47025.0],["1981-10-13",6.4444,6.5,6.4444,6.4444,66600.0],["1981-10-14",6.4444,6.4444,6.3889,6.3889,42525.0],["1981-10-15",6.3889,6.3889,6.3333,6.3333,57375.0],["1981-10-16",6.3333,6.3333,6.2778,6.2778,39375.0],["1981-10-19",6.2778,6.3333,6.2778,6.2778,11025.0],["1981-10-20",6.4444,6.5,6.4444,6.4444,60975.0],["1981-10-21",6.5,6.5556,6.5,6.5,58500.0],["1981-10-22",6.5,6.5,6.3889,6.3889,36675.0],["1981-10-23",6.3889,6.3889,6.2778,6.2778,31275.0],["1981-10-26",6.1111,6.1111,6.0556,6.0556,54900.0],["1981-10-27",6.1667,6.2222,6.1667,6.1667,47475.0],["1981-10-28",6.2778,6.3333,6.2778,6.2778,59850.0],["1981-10-29",6.2778,6.3333,6.2222,6.2222,53775.0],["1981-10-30",6.2778,6.3889,6.2778,6.2778,35775.0],["1981-11-02",6.3889,6.4444,6.3889,6.3889,47250.0],["1981-11-03",6.3889,6.4444,6.3889,6.3889,38250.0],["1981-11-04",6.4444,6.5,6.4444,6.4444,59625.0],["1981-11-05",6.4444,6.4444,6.3889,6.3889,30150.0],["1981-11-06",6.3889,6.4444,6.3889,6.3889,26775.0],["1981-11-09",6.3889,6.3889,6.3333,6.3333,33525.0],["1981-11-10",6.3333,6.3889,6.2778,6.2778,30600.0],["1981-11-11",6.2778,6.3333,6.2222,6.2222,24750.0],["1981-11-12",6.3333,6.3889,6.3333,6.3333,39825.0],["1981-11-13",6.3333,6.3333,6.2778,6.2778,27675.0],["1981-11-16",6.1667,6.1667,6.1111,6.1111,46575.0],["1981-11-17",6.1111,6.1667,6.0556,6.0556,14400.0],["1981-11-18",6.1111,6.1667,6.1111,6.1111,24750.0],["1981-11-19",6.1111,6.1111,6.0556,6.0556,17550.0],["1981-11-20",6.0556,6.1111,6.0556,6.0556,16875.0],["1981-11-23",6.1111,6.1667,6.1111,6.1111,28350.0],["1981-11-24",6.2222,6.2778,6.2222,6.2222,48825.0],["1981-11-25",6.2222,6.2222,6.1667,6.1667,22500.0],["1981-11-27",6.1667,6.1667,6.1111,6.1111,70875.0],["1981-11-30",6.1667,6.2222,6.1667,6.1667,35550.0],["1981-12-01",6.1667,6.1667,6.1111,6.1111,30150.0],["1981-12-02",6.1111,6.1111,6.0556,6.0556,35325.0],["1981-12-03",6.0556,6.1111,6.0,6.0,26550.0],["1981-12-04",6.0556,6.1667,6.0556,6.0556,28125.0],["1981-12-07",6.0556,6.1111,6.0556,6.0556,34650.0],["1981-12-08",6.0556,6.1111,6.0556,6.0556,33975.0],["1981-12-09",6.0556,6.1111,6.0556,6.0556,12600.0],["1981-12-10",6.0556,6.1111,6.0556,6.0556,22950.0],["1981-12-11",6.0556,6.1111,6.0556,6.0556,20250.0],["1981-12-14",6.0556,6.0556,5.9444,5.9444,34875.0],["1981-12-15",5.8889,5.8889,5.7778,5.7778,40725.0],["1981-12-16",5.7778,5.8333,5.7778,5.7778,57600.0],["1981-12-17",5.7778,5.8333,5.7778,5.7778,29925.0],["1981-12-18",5.7778,5.8333,5.7778,5.7778,29925.0],["1981-12-21",5.7778,5.8333,5.7778,5.7778,29475.0],["1981-12-22",5.7778,5.8333,5.7778,5.7778,19350.0],["1981-12-23",5.7778,5.8333,5.7778,5.7778,31050.0],["1981-12-24",5.7778,5.8333,5.7778,5.7778,19800.0],["1981-12-28",5.7778,5.7778,5.7222,5.7222,29250.0],["1981-12-29",5.7222,5.7222,5.6667,5.6667,24300.0],["1981-12-30",5.6667,5.7222,5.6667,5.6667,32400.0],["1981-12-31",5.6667,5.7222,5.6667,5.6667,18225.0],["1982-01-04",5.6667,5.7222,5.6111,5.6111,23175.0],["1982-01-05",5.6111,5.6111,5.5556,5.5556,32850.0],["1982-01-06",5.5556,5.6111,5.5556,5.5556,18450.0],["1982-01-07",5.5556,5.5556,5.5,5.5,31950.0],["1982-01-08",5.5,5.5556,5.5,5.5,18900.0],["1982-01-11",5.5,5.5556,5.5,5.5,63675.0],["1982-01-12",5.4444,5.4444,5.3889,5.3889,35550.0],["1982-01-13",5.2222,5.2222,5.1667,5.1667,82125.0],["1982-01-14",5.2222,5.3333,5.2222,5.2222,58950.0],["1982-01-15",5.3889,5.4444,5.3889,5.3889,46350.0],["1982-01-18",5.3889,5.4444,5.3889,5.3889,57150.0],["1982-01-19",5.3889,5.4444,5.3889,5.3889,14850.0],["1982-01-20",5.3889,5.4444,5.3889,5.3889,25425.0],["1982-01-21",5.5556,5.6111,5.5556,5.5556,44550.0],["1982-01-22",5.5556,5.6111,5.5556,5.5556,108675.0],["1982-01-25",5.5556,5.5556,5.5,5.5,106200.0],["1982-01-26",5.5,5.5,5.4444,5.4444,58275.0],["1982-01-27",5.4444,5.5,5.4444,5.4444,17550.0],["1982-01-28",5.5,5.5556,5.5,5.5,15525.0],["1982-01-29",5.5556,5.6667,5.5556,5.5556,43200.0],["1982-02-01",5.5556,5.5556,5.5,5.5,42525.0],["1982-02-02",5.5,5.5556,5.5,5.5,18225.0],["1982-02-03",5.5,5.5556,5.5,5.5,11700.0],["1982-02-04",5.5,5.5556,5.5,5.5,10125.0],["1982-02-05",5.5,5.5556,5.5,5.5,19350.0],["1982-02-08",5.3333,5.3333,5.2778,5.2778,43425.0],["1982-02-09",5.2778,5.3333,5.2222,5.2222,26100.0],["1982-02-10",5.2222,5.2778,5.2222,5.2222,9225.0],["1982-02-11",5.2222,5.2778,5.2222,5.2222,17325.0],["1982-02-12",5.2222,5.2778,5.2222,5.2222,4725.0],["1982-02-16",5.2222,5.2778,5.1667,5.1667,34425.0],["1982-02-17",5.2222,5.2778,5.2222,5.2222,13725.0],["1982-02-18",5.3333,5.3889,5.3333,5.3333,37350.0],["1982-02-19",5.3889,5.4444,5.3889,5.3889,24750.0],["1982-02-22",5.3889,5.4444,5.3889,5.3889,58950.0],["1982-02-23",5.3889,5.3889,5.3333,5.3333,36675.0],["1982-02-24",5.3333,5.3889,5.3333,5.3333,37125.0],["1982-02-25",5.0,5.0,4.9444,4.9444,173025.0],["1982-02-26",4.8889,4.8889,4.7778,4.7778,80100.0],["1982-03-01",4.7222,4.7222,4.6111,4.6111,42975.0],["1982-03-02",4.6111,4.6667,4.6111,4.6111,50400.0],["1982-03-03",4.6111,4.6667,4.6111,4.6111,48375.0],["1982-03-04",4.3333,4.3333,4.2222,4.2222,62550.0],["1982-03-05",4.1667,4.1667,4.1111,4.1111,48150.0],["1982-03-08",4.1111,4.1667,4.1111,4.1111,41400.0],["1982-03-09",4.1111,4.1667,4.1111,4.1111,47700.0],["1982-03-10",4.1111,4.1667,4.1111,4.1111,51975.0],["1982-03-11",4.1111,4.2222,4.1111,4.1111,29025.0],["1982-03-12",4.1111,4.1667,4.1111,4.1111,21375.0],["1982-03-15",4.2222,4.2778,4.2222,4.2222,42975.0],["1982-03-16",4.2222,4.2222,4.1667,4.1667,28125.0],["1982-03-17",4.1667,4.2222,4.1111,4.1111,24075.0],["1982-03-18",4.0,4.0,3.9444,3.9444,40275.0],["1982-03-19",4.0556,4.1667,4.0556,4.0556,38475.0],["1982-03-22",4.2222,4.3333,4.2222,4.2222,46125.0],["1982-03-23",4.3333,4.4444,4.3333,4.3333,48825.0],["1982-03-24",4.3889,4.5,4.3889,4.3889,42075.0],["1982-03-25",4.4444,4.5,4.4444,4.4444,24300.0],["1982-03-26",4.4444,4.5,4.4444,4.4444,18900.0],["1982-03-29",4.5,4.6111,4.5,4.5,26100.0],["1982-03-30",4.6111,4.6667,4.6111,4.6111,39375.0],["1982-03-31",4.6111,4.6667,4.5556,4.5556,16200.0],["1982-04-01",4.5556,4.6111,4.5556,4.5556,9000.0],["1982-04-02",4.5556,4.6111,4.5556,4.5556,12825.0],["1982-04-05",4.5556,4.5556,4.5,4.5,39600.0],["1982-04-06",4.5556,4.6667,4.5556,4.5556,41625.0],["1982-04-07",4.6111,4.7222,4.6111,4.6111,21600.0],["1982-04-08",4.9444,5.0,4.9444,4.9444,76500.0],["1982-04-12",5.1667,5.2222,5.1667,5.1667,53325.0],["1982-04-13",5.2222,5.2778,5.2222,5.2222,45000.0],["1982-04-14",5.3333,5.3889,5.3333,5.3333,49275.0],["1982-04-15",5.3333,5.3889,5.3333,5.3333,50400.0],["1982-04-16",5.4444,5.5,5.4444,5.4444,63000.0],["1982-04-19",5.4444,5.5,5.4444,5.4444,31050.0],["1982-04-20",5.4444,5.5,5.4444,5.4444,24975.0],["1982-04-21",5.4444,5.5,5.4444,5.4444,10125.0],["1982-04-22",5.7222,5.7778,5.7222,5.7222,50850.0],["1982-04-23",5.7778,5.8333,5.7778,5.7778,78750.0],["1982-04-26",5.7778,5.7778,5.7222,5.7222,74700.0],["1982-04-27",5.5556,5.5556,5.5,5.5,58725.0],["1982-04-28",5.4444,5.4444,5.3889,5.3889,24750.0],["1982-04-29",5.3889,5.4444,5.3889,5.3889,43875.0],["1982-04-30",5.2778,5.2778,5.2222,5.2222,40275.0],["1982-05-03",5.2222,5.2222,5.1667,5.1667,23400.0],["1982-05-04",5.2222,5.2778,5.2222,5.2222,38925.0],["1982-05-05",5.2222,5.2778,5.2222,5.2222,44775.0],["1982-05-06",5.2222,5.2778,5.2222,5.2222,39825.0],["1982-05-07",5.2222,5.2778,5.2222,5.2222,45225.0],["1982-05-10",5.2222,5.2778,5.2222,5.2222,55800.0],["1982-05-11",5.3333,5.4444,5.3333,5.3333,74475.0],["1982-05-12",5.6111,5.7222,5.6111,5.6111,63675.0],["1982-05-13",5.7778,5.8889,5.7778,5.7778,75825.0],["1982-05-14",5.8889,5.9444,5.8889,5.8889,91575.0],["1982-05-17",5.8889,5.8889,5.7778,5.7778,54450.0],["1982-05-18",5.7778,5.7778,5.6667,5.6667,42300.0],["1982-05-19",5.6667,5.7778,5.6667,5.6667,27000.0],["1982-05-20",5.6667,5.7222,5.6667,5.6667,17550.0],["1982-05-21",5.6667,5.7222,5.6667,5.6667,15750.0],["1982-05-24",5.6667,5.6667,5.6111,5.6111,49050.0],["1982-05-25",5.6111,5.7222,5.6111,5.6111,40275.0],["1982-05-26",5.5,5.5,5.3889,5.3889,39150.0],["1982-05-27",5.2778,5.2778,5.1667,5.1667,49725.0],["1982-05-28",5.2222,5.2778,5.2222,5.2222,15750.0],["1982-06-01",5.2222,5.2222,5.1111,5.1111,18000.0],["1982-06-02",5.2222,5.3333,5.2222,5.2222,22725.0],["1982-06-03",5.1667,5.1667,5.1111,5.1111,39825.0],["1982-06-04",4.8333,4.8333,4.7778,4.7778,46350.0],["1982-06-07",4.8889,5.0,4.8889,4.8889,48825.0],["1982-06-08",4.9444,5.0556,4.9444,4.9444,23850.0],["1982-06-09",4.9444,5.0556,4.9444,4.9444,10125.0],["1982-06-10",4.9444,5.0,4.9444,4.9444,18225.0],["1982-06-11",5.0,5.1111,5.0,5.0,8775.0],["1982-06-14",5.0,5.1111,5.0,5.0,4050.0],["1982-06-15",5.0,5.0556,5.0,5.0,12375.0],["1982-06-16",5.1111,5.1667,5.1111,5.1111,42525.0],["1982-06-17",5.1111,5.1667,5.0556,5.0556,54450.0],["1982-06-18",5.0556,5.1667,5.0556,5.0556,8775.0],["1982-06-21",5.1111,5.2222,5.1111,5.1111,27900.0],["1982-06-22",5.3333,5.3889,5.3333,5.3333,35325.0],["1982-06-23",5.3333,5.4444,5.3333,5.3333,23175.0],["1982-06-24",5.3333,5.3333,5.2778,5.2778,20475.0],["1982-06-25",5.2778,5.3333,5.2222,5.2222,24525.0],["1982-06-28",5.2778,5.3333,5.2778,5.2778,15525.0],["1982-06-29",5.2778,5.3333,5.2778,5.2778,12825.0],["1982-06-30",5.3333,5.4444,5.3333,5.3333,22725.0],["1982-07-01",5.3889,5.4444,5.3889,5.3889,18225.0],["1982-07-02",5.3889,5.3889,5.3333,5.3333,83700.0],["1982-07-06",5.1667,5.1667,5.0556,5.0556,61200.0],["1982-07-07",5.0556,5.1111,5.0,5.0,27450.0],["1982-07-08",5.0,5.0,4.9444,4.9444,24300.0],["1982-07-09",5.0,5.1111,5.0,5.0,25650.0],["1982-07-12",5.1667,5.2222,5.1667,5.1667,40725.0],["1982-07-13",5.1667,5.1667,5.0556,5.0556,39600.0],["1982-07-14",5.0,5.0,4.9444,4.9444,61200.0],["1982-07-15",4.9444,5.0,4.9444,4.9444,28350.0],["1982-07-16",5.0,5.1111,5.0,5.0,27000.0],["1982-07-19",5.0,5.0556,4.9444,4.9444,37800.0],["1982-07-20",5.0556,5.1111,5.0556,5.0556,49725.0],["1982-07-21",5.0556,5.0556,5.0,5.0,40950.0],["1982-07-22",5.0,5.0556,4.9444,4.9444,28125.0],["1982-07-23",4.9444,4.9444,4.8889,4.8889,29025.0],["1982-07-26",4.8889,4.9444,4.8333,4.8333,18900.0],["1982-07-27",4.8333,4.9444,4.8333,4.8333,20475.0],["1982-07-28",4.7778,4.7778,4.7222,4.7222,31275.0],["1982-07-29",4.7222,4.7778,4.7222,4.7222,10350.0],["1982-07-30",4.7222,4.7778,4.7222,4.7222,6975.0],["1982-08-02",4.7222,4.8333,4.7222,4.7222,9450.0],["1982-08-03",4.8333,4.9444,4.8333,4.8333,57825.0],["1982-08-04",4.8333,4.8333,4.7222,4.7222,39150.0],["1982-08-05",4.7222,4.8333,4.7222,4.7222,7425.0],["1982-08-06",4.7222,4.7222,4.6667,4.6667,30825.0],["1982-08-09",4.6667,4.6667,4.5556,4.5556,44325.0],["1982-08-10",4.5,4.5,4.4444,4.4444,43200.0],["1982-08-11",4.4444,4.5,4.4444,4.4444,30600.0],["1982-08-12",4.4444,4.4444,4.3889,4.3889,16425.0],["1982-08-13",4.3333,4.3333,4.2778,4.2778,25875.0],["1982-08-16",4.4444,4.5,4.4444,4.4444,42075.0],["1982-08-17",4.7778,4.8889,4.7778,4.7778,44325.0],["1982-08-18",4.7778,4.8889,4.7778,4.7778,46125.0],["1982-08-19",4.7778,4.7778,4.7222,4.7222,28800.0],["1982-08-20",4.7778,4.8333,4.7778,4.7778,13950.0],["1982-08-23",4.8333,4.9444,4.8333,4.8333,31275.0],["1982-08-24",5.0556,5.1667,5.0556,5.0556,44325.0],["1982-08-25",5.2778,5.3333,5.2778,5.2778,61425.0],["1982-08-26",4.9444,4.9444,4.8889,4.8889,90000.0],["1982-08-27",4.6111,4.6111,4.5,4.5,78300.0],["1982-08-30",4.7222,4.8333,4.7222,4.7222,68400.0],["1982-08-31",4.7222,4.7222,4.6667,4.6667,61650.0],["1982-09-01",4.6667,4.7222,4.6667,4.6667,36675.0],["1982-09-02",4.7222,4.8333,4.7222,4.7222,20025.0],["1982-09-03",5.0,5.0556,5.0,5.0,60075.0],["1982-09-07",5.3333,5.3889,5.3333,5.3333,185175.0],["1982-09-08",5.5,5.5556,5.5,5.5,573300.0],["1982-09-09",5.6667,5.7222,5.6667,5.6667,67500.0],["1982-09-10",5.6111,5.6111,5.5556,5.5556,84375.0],["1982-09-13",5.3889,5.3889,5.3333,5.3333,53550.0],["1982-09-14",5.2222,5.2222,5.1667,5.1667,74025.0],["1982-09-15",5.2222,5.2778,5.2222,5.2222,227925.0],["1982-09-16",5.0556,5.0556,4.9444,4.9444,106650.0],["1982-09-17",4.7778,4.7778,4.7222,4.7222,341100.0],["1982-09-20",4.5,4.5,4.4444,4.4444,429525.0],["1982-09-21",4.5556,4.6111,4.5556,4.5556,236475.0],["1982-09-22",4.6667,4.7222,4.6667,4.6667,305100.0],["1982-09-23",4.6667,4.6667,4.6111,4.6111,179550.0],["1982-09-24",4.6111,4.6667,4.6111,4.6111,42975.0],["1982-09-27",4.6111,4.6667,4.5556,4.5556,35775.0],["1982-09-28",4.5556,4.5556,4.5,4.5,78975.0],["1982-09-29",4.5,4.5,4.3889,4.3889,49950.0],["1982-09-30",4.7778,4.8333,4.7778,4.7778,286200.0],["1982-10-01",4.6667,4.6667,4.5556,4.5556,159525.0],["1982-10-04",4.5556,4.5556,4.4444,4.4444,75150.0],["1982-10-05",4.5,4.5556,4.5,4.5,77625.0],["1982-10-06",4.5,4.6111,4.5,4.5,47250.0],["1982-10-07",4.5556,4.6111,4.5556,4.5556,73575.0],["1982-10-08",4.5556,4.5556,4.5,4.5,90450.0],["1982-10-11",4.5556,4.6111,4.5556,4.5556,83700.0],["1982-10-12",4.5556,4.6667,4.5556,4.5556,52650.0],["1982-10-13",4.7222,4.8333,4.7222,4.7222,110925.0],["1982-10-14",5.6667,5.7222,5.6667,5.6667,474975.0],["1982-10-15",5.7778,5.8333,5.7778,5.7778,291825.0],["1982-10-18",5.8333,5.8889,5.8333,5.8333,136350.0],["1982-10-19",5.8889,5.9444,5.8889,5.8889,158400.0],["1982-10-20",5.8889,5.9444,5.8889,5.8889,104625.0],["1982-10-21",5.8889,5.9444,5.8889,5.8889,149400.0],["1982-10-22",5.8889,5.9444,5.8889,5.8889,219375.0],["1982-10-25",5.6667,5.6667,5.6111,5.6111,251325.0],["1982-10-26",5.5,5.5,5.4444,5.4444,109575.0],["1982-10-27",5.4444,5.5,5.4444,5.4444,41175.0],["1982-10-28",5.4444,5.5,5.4444,5.4444,57375.0],["1982-10-29",5.4444,5.5,5.4444,5.4444,31050.0],["1982-11-01",5.4444,5.5,5.4444,5.4444,33300.0],["1982-11-02",5.4444,5.5,5.4444,5.4444,72000.0],["1982-11-03",5.5556,5.6667,5.5556,5.5556,72450.0],["1982-11-04",5.6667,5.7222,5.6667,5.6667,52875.0],["1982-11-05",5.7778,5.8889,5.7778,5.7778,123075.0],["1982-11-08",5.8889,5.9444,5.8889,5.8889,46575.0],["1982-11-09",6.5,6.5556,6.5,6.5,202725.0],["1982-11-10",6.1111,6.1111,6.0,6.0,264825.0],["1982-11-11",6.0,6.0556,6.0,6.0,149400.0],["1982-11-12",6.0,6.0556,6.0,6.0,73350.0],["1982-11-15",5.8889,5.8889,5.8333,5.8333,82350.0],["1982-11-16",5.8333,5.8333,5.7222,5.7222,98550.0],["1982-11-17",5.6667,5.6667,5.6111,5.6111,63900.0],["1982-11-18",5.5,5.5,5.4444,5.4444,83925.0],["1982-11-19",5.1111,5.1111,5.0556,5.0556,71100.0],["1982-11-22",4.7778,4.7778,4.7222,4.7222,108675.0],["1982-11-23",4.7222,4.7778,4.6667,4.6667,93150.0],["1982-11-24",4.8889,5.0,4.8889,4.8889,128700.0],["1982-11-26",4.7778,4.7778,4.6667,4.6667,117900.0],["1982-11-29",4.6111,4.6111,4.5556,4.5556,31050.0],["1982-11-30",4.6667,4.7222,4.6667,4.6667,34200.0],["1982-12-01",4.7222,4.7778,4.7222,4.7222,44325.0],["1982-12-02",4.6667,4.6667,4.6111,4.6111,26550.0],["1982-12-03",4.5556,4.5556,4.5,4.5,39825.0],["1982-12-06",4.5,4.5,4.4444,4.4444,60300.0],["1982-12-07",4.4444,4.5,4.3889,4.3889,69075.0],["1982-12-08",4.1111,4.1111,4.0556,4.0556,100350.0],["1982-12-09",4.0556,4.0556,3.9444,3.9444,84600.0],["1982-12-10",3.9444,4.0,3.8889,3.8889,49275.0],["1982-12-13",4.0,4.0556,4.0,4.0,83700.0],["1982-12-14",4.1111,4.1667,4.1111,4.1111,85275.0],["1982-12-15",4.5,4.6111,4.5,4.5,135675.0],["1982-12-16",4.5,4.5,4.4444,4.4444,172350.0],["1982-12-17",4.4444,4.5,4.4444,4.4444,29025.0],["1982-12-20",4.1111,4.1111,4.0,4.0,70425.0],["1982-12-21",4.1667,4.2222,4.1667,4.1667,55125.0],["1982-12-22",4.3333,4.3889,4.3333,4.3333,110925.0],["1982-12-23",4.3333,4.3889,4.2778,4.2778,25200.0],["1982-12-27",4.2778,4.3333,4.2222,4.2222,22050.0],["1982-12-28",4.0556,4.0556,3.9444,3.9444,48825.0],["1982-12-29",4.0556,4.1667,4.0556,4.0556,59625.0],["1982-12-30",3.8889,3.8889,3.8333,3.8333,63000.0],["1982-12-31",3.9444,4.0,3.9444,3.9444,49275.0],["1983-01-03",4.0556,4.1667,4.0556,4.0556,67500.0],["1983-01-04",4.1111,4.2222,4.1111,4.1111,31500.0],["1983-01-05",4.2222,4.2778,4.2222,4.2222,43875.0],["1983-01-06",4.2222,4.3333,4.2222,4.2222,40500.0],["1983-01-07",4.3333,4.3889,4.3333,4.3333,72450.0],["1983-01-10",4.3333,4.3889,4.3333,4.3333,29475.0],["1983-01-11",4.3333,4.3889,4.3333,4.3333,30150.0],["1983-01-12",4.3333,4.3889,4.3333,4.3333,39150.0],["1983-01-13",4.3333,4.4444,4.3333,4.3333,22050.0],["1983-01-14",4.5,4.5556,4.5,4.5,80775.0],["1983-01-17",4.5,4.5556,4.5,4.5,31275.0],["1983-01-18",4.5,4.5556,4.5,4.5,31275.0],["1983-01-19",4.4444,4.4444,4.3333,4.3333,30600.0],["1983-01-20",4.3333,4.3889,4.3333,4.3333,23850.0],["1983-01-21",4.3333,4.3889,4.3333,4.3333,20025.0],["1983-01-24",4.0,4.0,3.8889,3.8889,67725.0],["1983-01-25",3.9444,4.0556,3.9444,3.9444,52875.0],["1983-01-26",3.9444,4.0,3.9444,3.9444,30600.0],["1983-01-27",3.9444,4.0556,3.9444,3.9444,39150.0],["1983-01-28",3.9444,4.0,3.9444,3.9444,37350.0],["1983-01-31",3.9444,3.9444,3.8333,3.8333,45000.0],["1983-02-01",3.7222,3.7222,3.6667,3.6667,50850.0],["1983-02-02",3.6667,3.6667,3.6111,3.6111,49500.0],["1983-02-03",3.4444,3.4444,3.3889,3.3889,109575.0],["1983-02-04",3.6111,3.6667,3.6111,3.6111,71325.0],["1983-02-07",3.6111,3.6111,3.5556,3.5556,48600.0],["1983-02-08",3.8333,3.8889,3.8333,3.8333,65475.0],["1983-02-09",3.8889,4.0,3.8889,3.8889,56700.0],["1983-02-10",3.8889,3.8889,3.8333,3.8333,19125.0],["1983-02-11",3.8333,3.8889,3.8333,3.8333,6975.0],["1983-02-14",3.8333,3.9444,3.8333,3.8333,21825.0],["1983-02-15",3.8889,4.0,3.8889,3.8889,18900.0],["1983-02-16",3.8889,4.0,3.8889,3.8889,12825.0],["1983-02-17",3.8889,3.8889,3.8333,3.8333,28800.0],["1983-02-18",3.8333,3.8889,3.8333,3.8333,18450.0],["1983-02-22",3.7778,3.7778,3.6667,3.6667,25650.0],["1983-02-23",3.6667,3.6667,3.6111,3.6111,17100.0],["1983-02-24",3.6111,3.6667,3.6111,3.6111,66150.0],["1983-02-25",3.6111,3.6667,3.6111,3.6111,22275.0],["1983-02-28",3.5,3.5,3.3889,3.3889,68625.0],["1983-03-01",3.3333,3.3333,3.2778,3.2778,47025.0],["1983-03-02",3.2778,3.3333,3.2778,3.2778,33750.0],["1983-03-03",3.7222,3.8333,3.7222,3.7222,110475.0],["1983-03-04",3.7222,3.7222,3.6667,3.6667,36225.0],["1983-03-07",3.5556,3.5556,3.5,3.5,45450.0],["1983-03-08",3.4444,3.4444,3.3889,3.3889,64125.0],["1983-03-09",3.4444,3.5,3.4444,3.4444,31725.0],["1983-03-10",3.4444,3.5556,3.4444,3.4444,18225.0],["1983-03-11",3.7222,3.7778,3.7222,3.7222,72225.0],["1983-03-14",3.6667,3.6667,3.5556,3.5556,28350.0],["1983-03-15",3.5556,3.6111,3.5556,3.5556,25875.0],["1983-03-16",3.5556,3.6111,3.5556,3.5556,32850.0],["1983-03-17",3.5556,3.6111,3.5556,3.5556,34425.0],["1983-03-18",3.6111,3.6667,3.6111,3.6111,68625.0],["1983-03-21",3.7222,3.8333,3.7222,3.7222,47475.0],["1983-03-22",3.7222,3.7222,3.6667,3.6667,24300.0],["1983-03-23",3.6667,3.7222,3.6111,3.6111,10800.0],["1983-03-24",3.7222,3.8333,3.7222,3.7222,29700.0],["1983-03-25",4.0556,4.1111,4.0556,4.0556,91800.0],["1983-03-28",3.8333,3.8333,3.7778,3.7778,76500.0],["1983-03-29",3.6667,3.6667,3.6111,3.6111,36900.0],["1983-03-30",3.6111,3.7222,3.6111,3.6111,5175.0],["1983-03-31",3.6111,3.7222,3.6111,3.6111,44100.0],["1983-04-04",3.6111,3.6667,3.5556,3.5556,15075.0],["1983-04-05",3.5556,3.6111,3.5556,3.5556,38925.0],["1983-04-06",3.5556,3.6111,3.5,3.5,23625.0],["1983-04-07",3.5556,3.6111,3.5556,3.5556,16425.0],["1983-04-08",3.5556,3.6111,3.5,3.5,38700.0],["1983-04-11",3.5556,3.6111,3.5556,3.5556,20025.0],["1983-04-12",3.5556,3.6111,3.5556,3.5556,34650.0],["1983-04-13",3.5556,3.5556,3.5,3.5,13500.0],["1983-04-14",3.4444,3.4444,3.3889,3.3889,85725.0],["1983-04-15",3.3889,3.4444,3.3333,3.3333,48600.0],["1983-04-18",3.3333,3.3889,3.2778,3.2778,40275.0],["1983-04-19",3.2778,3.3333,3.2778,3.2778,36675.0],["1983-04-20",3.5,3.5556,3.5,3.5,82800.0],["1983-04-21",3.5,3.6111,3.5,3.5,31275.0],["1983-04-22",3.6667,3.7222,3.6667,3.6667,81675.0],["1983-04-25",3.5556,3.5556,3.5,3.5,38250.0],["1983-04-26",3.5,3.5556,3.5,3.5,21600.0],["1983-04-27",3.5,3.5556,3.5,3.5,25650.0],["1983-04-28",3.5,3.5,3.3889,3.3889,52875.0],["1983-04-29",3.3889,3.5,3.3889,3.3889,29475.0],["1983-05-02",3.3889,3.4444,3.3889,3.3889,32175.0],["1983-05-03",3.3889,3.4444,3.3333,3.3333,38700.0],["1983-05-04",3.3333,3.4444,3.3333,3.3333,21825.0],["1983-05-05",3.3333,3.3333,3.2778,3.2778,47250.0],["1983-05-06",3.3889,3.4444,3.3889,3.3889,52650.0],["1983-05-09",3.3889,3.3889,3.3333,3.3333,37575.0],["1983-05-10",3.3333,3.3333,3.2778,3.2778,37800.0],["1983-05-11",3.2778,3.3333,3.2778,3.2778,38925.0],["1983-05-12",3.2778,3.3333,3.2778,3.2778,60750.0],["1983-05-13",3.5,3.6111,3.5,3.5,83250.0],["1983-05-16",3.6111,3.6667,3.6111,3.6111,108450.0],["1983-05-17",3.6111,3.6667,3.6111,3.6111,56925.0],["1983-05-18",3.6111,3.7222,3.6111,3.6111,37350.0],["1983-05-19",3.6111,3.6111,3.5556,3.5556,13950.0],["1983-05-20",3.5556,3.6111,3.5,3.5,43875.0],["1983-05-23",3.5,3.5556,3.4444,3.4444,15750.0],["1983-05-24",3.4444,3.5,3.4444,3.4444,20250.0],["1983-05-25",3.5,3.5556,3.5,3.5,20250.0],["1983-05-26",3.6111,3.6667,3.6111,3.6111,67500.0],["1983-05-27",3.9444,4.0,3.9444,3.9444,118125.0],["1983-05-31",3.9444,3.9444,3.8333,3.8333,21600.0],["1983-06-01",3.8333,3.8889,3.7778,3.7778,28350.0],["1983-06-02",3.7778,3.8889,3.7778,3.7778,19350.0],["1983-06-03",3.7778,3.8889,3.7778,3.7778,18675.0],["1983-06-06",3.7778,3.8333,3.7778,3.7778,45675.0],["1983-06-07",3.8333,3.8889,3.8333,3.8333,35325.0],["1983-06-08",3.8333,3.8889,3.8333,3.8333,21150.0],["1983-06-09",4.0,4.0556,4.0,4.0,61875.0],["1983-06-10",4.1111,4.1667,4.1111,4.1111,122850.0],["1983-06-13",4.1667,4.2778,4.1667,4.1667,69525.0],["1983-06-14",4.1111,4.1111,4.0,4.0,59175.0],["1983-06-15",4.0,4.0556,3.9444,3.9444,20025.0],["1983-06-16",3.9444,4.0,3.9444,3.9444,33525.0],["1983-06-17",3.9444,4.0,3.9444,3.9444,40950.0],["1983-06-20",3.9444,3.9444,3.8889,3.8889,48600.0],["1983-06-21",4.1111,4.1667,4.1111,4.1111,108900.0],["1983-06-22",4.1667,4.2222,4.1667,4.1667,63450.0],["1983-06-23",4.1667,4.2222,4.1667,4.1667,45450.0],["1983-06-24",4.2222,4.3333,4.2222,4.2222,34650.0],["1983-06-27",4.2222,4.2222,4.1667,4.1667,29475.0],["1983-06-28",4.0,4.0,3.9444,3.9444,52650.0],["1983-06-29",4.1111,4.1667,4.1111,4.1111,50175.0],["1983-06-30",4.1111,4.2222,4.1111,4.1111,28125.0],["1983-07-01",4.1111,4.1667,4.1111,4.1111,7200.0],["1983-07-05",3.8889,3.8889,3.8333,3.8333,35550.0],["1983-07-06",3.8333,3.8889,3.8333,3.8333,42975.0],["1983-07-07",3.8889,3.9444,3.8889,3.8889,40500.0],["1983-07-08",3.8889,3.8889,3.8333,3.8333,15750.0],["1983-07-11",3.8889,3.9444,3.8889,3.8889,55575.0],["1983-07-12",4.1667,4.2222,4.1667,4.1667,131175.0],["1983-07-13",4.1667,4.2222,4.1111,4.1111,24975.0],["1983-07-14",4.1111,4.1667,4.1111,4.1111,18225.0],["1983-07-15",4.1111,4.1111,4.0,4.0,18900.0],["1983-07-18",3.8889,3.8889,3.7778,3.7778,40275.0],["1983-07-19",3.7778,3.8333,3.7778,3.7778,12600.0],["1983-07-20",4.0556,4.1111,4.0556,4.0556,58725.0],["1983-07-21",4.0556,4.1111,4.0556,4.0556,28350.0],["1983-07-22",4.0556,4.1667,4.0556,4.0556,12600.0],["1983-07-25",4.0556,4.1111,4.0,4.0,25200.0],["1983-07-26",4.0,4.0556,3.9444,3.9444,16650.0],["1983-07-27",3.9444,3.9444,3.8889,3.8889,31500.0],["1983-07-28",3.8889,3.8889,3.8889,3.8889,0.0],["1983-07-29",3.8889,3.9444,3.8333,3.8333,35775.0],["1983-08-01",3.8333,3.8889,3.8333,3.8333,37350.0],["1983-08-02",3.8889,3.9444,3.8889,3.8889,35775.0],["1983-08-03",3.8889,3.8889,3.8333,3.8333,15525.0],["1983-08-04",3.8333,3.8333,3.7222,3.7222,18000.0],["1983-08-05",3.7778,3.8333,3.7778,3.7778,33975.0],["1983-08-08",4.0,4.0556,4.0,4.0,36450.0],["1983-08-09",4.0,4.0556,3.9444,3.9444,37350.0],["1983-08-10",3.9444,4.0,3.9444,3.9444,9000.0],["1983-08-11",3.9444,4.0,3.9444,3.9444,48375.0],["1983-08-12",3.9444,4.0,3.9444,3.9444,11925.0],["1983-08-15",3.9444,4.0,3.9444,3.9444,1575.0],["1983-08-16",3.9444,4.0,3.9444,3.9444,2700.0],["1983-08-17",3.9444,4.0,3.9444,3.9444,16875.0],["1983-08-18",3.9444,3.9444,3.8889,3.8889,22275.0],["1983-08-19",3.8889,3.8889,3.7778,3.7778,26775.0],["1983-08-22",3.7778,3.7778,3.7222,3.7222,37125.0],["1983-08-23",3.7222,3.8333,3.7222,3.7222,38700.0],["1983-08-24",3.7222,3.7222,3.6667,3.6667,23400.0],["1983-08-25",3.6111,3.6111,3.5556,3.5556,32625.0],["1983-08-26",3.5556,3.6111,3.5556,3.5556,20025.0],["1983-08-29",3.5556,3.6111,3.5,3.5,21150.0],["1983-08-30",3.5556,3.6111,3.5556,3.5556,11025.0],["1983-08-31",3.5556,3.5556,3.5,3.5,29700.0],["1983-09-01",3.5,3.5,3.4444,3.4444,42975.0],["1983-09-02",3.4444,3.4444,3.3889,3.3889,16650.0],["1983-09-06",3.3889,3.4444,3.3889,3.3889,14175.0],["1983-09-07",3.5,3.5556,3.5,3.5,23850.0],["1983-09-08",3.5,3.5556,3.5,3.5,12600.0],["1983-09-09",3.4444,3.4444,3.3889,3.3889,37125.0],["1983-09-12",3.3889,3.4444,3.3333,3.3333,50400.0],["1983-09-13",3.3333,3.3333,3.2778,3.2778,29925.0],["1983-09-14",3.2778,3.3889,3.2778,3.2778,16875.0],["1983-09-15",3.2778,3.3333,3.2778,3.2778,28575.0],["1983-09-16",3.2778,3.3333,3.2778,3.2778,65250.0],["1983-09-19",3.3889,3.5,3.3889,3.3889,72225.0],["1983-09-20",3.3889,3.3889,3.2778,3.2778,34875.0],["1983-09-21",3.3333,3.3889,3.3333,3.3333,95850.0],["1983-09-22",3.3889,3.5,3.3889,3.3889,46800.0],["1983-09-23",3.4444,3.5,3.4444,3.4444,34200.0],["1983-09-26",3.4444,3.5,3.4444,3.4444,15525.0],["1983-09-27",3.4444,3.4444,3.3333,3.3333,9900.0],["1983-09-28",3.3333,3.3333,3.2222,3.2222,17775.0],["1983-09-29",3.2222,3.3333,3.2222,3.2222,16425.0],["1983-09-30",3.2222,3.2778,3.1667,3.1667,25650.0],["1983-10-03",3.1667,3.2778,3.1667,3.1667,9675.0],["1983-10-04",3.1667,3.2778,3.1667,3.1667,8325.0],["1983-10-05",3.1667,3.2778,3.1667,3.1667,13950.0],["1983-10-06",3.2222,3.3333,3.2222,3.2222,27225.0],["1983-10-07",3.2778,3.3333,3.2778,3.2778,48825.0],["1983-10-10",3.3333,3.3889,3.3333,3.3333,11025.0],["1983-10-11",3.3333,3.3889,3.2778,3.2778,16425.0],["1983-10-12",3.2778,3.3333,3.2222,3.2222,11025.0],["1983-10-13",3.0556,3.0556,3.0,3.0,58725.0],["1983-10-14",3.0556,3.1111,3.0556,3.0556,146475.0],["1983-10-17",2.8889,2.8889,2.8333,2.8333,54675.0],["1983-10-18",2.8333,2.8333,2.7778,2.7778,106650.0],["1983-10-19",2.6667,2.6667,2.5556,2.5556,83700.0],["1983-10-20",2.5556,2.5556,2.5,2.5,54450.0],["1983-10-21",2.2778,2.2778,2.2222,2.2222,99450.0],["1983-10-24",2.2222,2.2778,2.2222,2.2222,81675.0],["1983-10-25",2.2222,2.2778,2.2222,2.2222,53100.0],["1983-10-26",2.2222,2.2778,2.2222,2.2222,53550.0],["1983-10-27",2.2778,2.3333,2.2778,2.2778,12825.0],["1983-10-28",2.3333,2.3889,2.3333,2.3333,41175.0],["1983-10-31",2.4444,2.5556,2.4444,2.4444,27225.0],["1983-11-01",2.4444,2.5,2.4444,2.4444,9000.0],["1983-11-02",2.4444,2.5,2.4444,2.4444,36675.0],["1983-11-03",2.3889,2.3889,2.3333,2.3333,31050.0],["1983-11-04",2.3333,2.3333,2.2778,2.2778,42525.0],["1983-11-07",2.2778,2.3333,2.2778,2.2778,18900.0],["1983-11-08",2.2778,2.2778,2.2222,2.2222,25425.0],["1983-11-09",2.2222,2.2778,2.2222,2.2222,36900.0],["1983-11-10",2.2778,2.3333,2.2778,2.2778,19125.0],["1983-11-11",2.2778,2.3333,2.2778,2.2778,14175.0],["1983-11-14",2.2778,2.3333,2.2778,2.2778,99225.0],["1983-11-15",2.2778,2.3889,2.2778,2.2778,31500.0],["1983-11-16",2.3333,2.3889,2.3333,2.3333,53550.0],["1983-11-17",2.3333,2.3333,2.2778,2.2778,36675.0],["1983-11-18",2.2778,2.3333,2.2778,2.2778,15750.0],["1983-11-21",2.5556,2.6667,2.5556,2.5556,108225.0],["1983-11-22",2.7778,2.8333,2.7778,2.7778,54450.0],["1983-11-23",2.8333,2.8889,2.8333,2.8333,37575.0],["1983-11-25",2.9444,3.0556,2.9444,2.9444,28350.0],["1983-11-28",2.9444,3.0,2.9444,2.9444,22500.0],["1983-11-29",2.9444,3.0,2.9444,2.9444,11250.0],["1983-11-30",2.9444,3.0,2.9444,2.9444,13500.0],["1983-12-01",2.8889,2.8889,2.8333,2.8333,31050.0],["1983-12-02",2.9444,3.0556,2.9444,2.9444,48825.0],["1983-12-05",3.0,3.0556,3.0,3.0,72675.0],["1983-12-06",3.2222,3.3333,3.2222,3.2222,78975.0],["1983-12-07",3.2222,3.2778,3.2222,3.2222,71100.0],["1983-12-08",2.9444,2.9444,2.8889,2.8889,67725.0],["1983-12-09",2.8889,2.9444,2.8889,2.8889,27000.0],["1983-12-12",3.0,3.0556,3.0,3.0,124875.0],["1983-12-13",3.0,3.0556,3.0,3.0,58725.0],["1983-12-14",2.9444,2.9444,2.8889,2.8889,27000.0],["1983-12-15",2.8889,2.9444,2.8889,2.8889,24075.0],["1983-12-16",2.8889,2.8889,2.8333,2.8333,29700.0],["1983-12-19",2.8333,2.8889,2.8333,2.8333,33075.0],["1983-12-20",2.8333,2.8889,2.8333,2.8333,66600.0],["1983-12-21",2.7222,2.7222,2.6667,2.6667,88650.0],["1983-12-22",2.5,2.5,2.4444,2.4444,53550.0],["1983-12-23",2.5556,2.6111,2.5556,2.5556,40050.0],["1983-12-27",2.5556,2.6111,2.5556,2.5556,32625.0],["1983-12-28",2.5556,2.5556,2.5,2.5,40725.0],["1983-12-29",2.5,2.5,2.4444,2.4444,74925.0],["1983-12-30",2.4444,2.5,2.4444,2.4444,57150.0],["1984-01-03",2.5556,2.6111,2.5556,2.5556,31050.0],["1984-01-04",2.6111,2.6667,2.6111,2.6111,33750.0],["1984-01-05",2.8333,2.9444,2.8333,2.8333,64575.0],["1984-01-06",2.8333,2.9444,2.8333,2.8333,36450.0],["1984-01-09",2.8889,2.9444,2.8889,2.8889,30375.0],["1984-01-10",3.1667,3.2222,3.1667,3.1667,163350.0],["1984-01-11",3.1667,3.1667,3.1111,3.1111,40725.0],["1984-01-12",3.1111,3.1667,3.1111,3.1111,35100.0],["1984-01-13",3.0556,3.0556,3.0,3.0,26550.0],["1984-01-16",2.9444,2.9444,2.8333,2.8333,34200.0],["1984-01-17",2.9444,3.0,2.9444,2.9444,32625.0],["1984-01-18",2.9444,3.0556,2.9444,2.9444,53550.0],["1984-01-19",2.9444,2.9444,2.8889,2.8889,16875.0],["1984-01-20",2.8333,2.8333,2.7222,2.7222,43650.0],["1984-01-23",2.7222,2.7778,2.7222,2.7222,15750.0],["1984-01-24",2.7222,2.7222,2.6111,2.6111,31725.0],["1984-01-25",2.6111,2.7222,2.6111,2.6111,33300.0],["1984-01-26",2.6667,2.7778,2.6667,2.6667,15300.0],["1984-01-27",2.6667,2.7778,2.6667,2.6667,17325.0],["1984-01-30",2.6667,2.7778,2.6667,2.6667,9675.0],["1984-01-31",2.6667,2.7778,2.6667,2.6667,9900.0],["1984-02-01",2.6667,2.7222,2.6667,2.6667,20250.0],["1984-02-02",2.6667,2.7222,2.6667,2.6667,116100.0],["1984-02-03",2.6667,2.7222,2.6667,2.6667,22275.0],["1984-02-06",2.6667,2.7222,2.6667,2.6667,39825.0],["1984-02-07",2.6667,2.7778,2.6667,2.6667,21150.0],["1984-02-08",2.6667,2.7778,2.6667,2.6667,23625.0],["1984-02-09",2.6667,2.7778,2.6667,2.6667,22725.0],["1984-02-10",2.6667,2.7222,2.6667,2.6667,89325.0],["1984-02-13",2.6667,2.7222,2.6667,2.6667,12825.0],["1984-02-14",2.6667,2.7222,2.6667,2.6667,64125.0],["1984-02-15",2.6667,2.7222,2.6667,2.6667,29025.0],["1984-02-16",2.6667,2.7222,2.6667,2.6667,107325.0],["1984-02-17",2.6667,2.7222,2.6667,2.6667,28125.0],["1984-02-21",2.6667,2.7222,2.6667,2.6667,31275.0],["1984-02-22",2.7222,2.7778,2.7222,2.7222,88875.0],["1984-02-23",2.7222,2.7222,2.6667,2.6667,13950.0],["1984-02-24",2.7222,2.8333,2.7222,2.7222,9000.0],["1984-02-27",2.7222,2.8333,2.7222,2.7222,6300.0],["1984-02-28",2.7222,2.7778,2.7222,2.7222,2925.0],["1984-02-29",2.8333,2.8889,2.8333,2.8333,13725.0],["1984-03-01",2.9444,3.0556,2.9444,2.9444,25425.0],["1984-03-02",3.0556,3.1111,3.0556,3.0556,58275.0],["1984-03-05",3.0,3.0,2.9444,2.9444,74700.0],["1984-03-06",3.1111,3.1667,3.1111,3.1111,54450.0],["1984-03-07",3.1111,3.1667,3.1111,3.1111,51075.0],["1984-03-08",3.1111,3.2222,3.1111,3.1111,25875.0],["1984-03-09",3.1667,3.2222,3.1667,3.1667,76725.0],["1984-03-12",3.1667,3.2222,3.1667,3.1667,12825.0],["1984-03-13",3.2222,3.3333,3.2222,3.2222,57150.0],["1984-03-14",3.1111,3.1111,3.0556,3.0556,49950.0],["1984-03-15",2.9444,2.9444,2.8889,2.8889,22725.0],["1984-03-16",2.8889,3.0,2.8889,2.8889,35325.0],["1984-03-19",2.8889,2.9444,2.8333,2.8333,20700.0],["1984-03-20",2.8333,2.8889,2.7778,2.7778,16875.0],["1984-03-21",2.9444,3.0,2.9444,2.9444,13725.0],["1984-03-22",2.9444,2.9444,2.8333,2.8333,68400.0],["1984-03-23",2.8333,2.9444,2.8333,2.8333,17100.0],["1984-03-26",2.8333,2.9444,2.8333,2.8333,4500.0],["1984-03-27",2.8333,2.8333,2.7778,2.7778,36000.0],["1984-03-28",2.7778,2.7778,2.7222,2.7222,23400.0],["1984-03-29",2.8333,2.8889,2.8333,2.8333,21375.0],["1984-03-30",2.9444,3.0556,2.9444,2.9444,22500.0],["1984-04-02",2.9444,3.0,2.9444,2.9444,29250.0],["1984-04-03",2.9444,3.0,2.8889,2.8889,3825.0],["1984-04-04",2.8889,2.8889,2.8333,2.8333,17550.0],["1984-04-05",2.8333,2.8889,2.7778,2.7778,8100.0],["1984-04-06",2.6667,2.6667,2.6111,2.6111,27900.0],["1984-04-09",2.5556,2.5556,2.5,2.5,24075.0],["1984-04-10",2.5556,2.6111,2.5556,2.5556,21375.0],["1984-04-11",2.6111,2.6667,2.6111,2.6111,23850.0],["1984-04-12",2.6111,2.6667,2.6111,2.6111,39825.0],["1984-04-13",2.7778,2.8333,2.7778,2.7778,20925.0],["1984-04-16",2.8889,3.0,2.8889,2.8889,23400.0],["1984-04-17",3.0,3.0556,3.0,3.0,22275.0],["1984-04-18",3.0,3.0,2.8889,2.8889,12825.0],["1984-04-19",2.8889,2.8889,2.7778,2.7778,13950.0],["1984-04-23",2.7778,2.7778,2.6667,2.6667,11475.0],["1984-04-24",2.7778,2.8333,2.7778,2.7778,37125.0],["1984-04-25",2.7778,2.8333,2.7222,2.7222,27900.0],["1984-04-26",2.7222,2.7222,2.6667,2.6667,32625.0],["1984-04-27",2.6667,2.7778,2.6667,2.6667,62100.0],["1984-04-30",2.6667,2.6667,2.6111,2.6111,77850.0],["1984-05-01",2.8333,2.8889,2.8333,2.8333,29025.0],["1984-05-02",2.8333,2.8333,2.7222,2.7222,52650.0],["1984-05-03",2.7222,2.7778,2.7222,2.7222,10125.0],["1984-05-04",2.7222,2.7222,2.6667,2.6667,14625.0],["1984-05-07",2.6667,2.7222,2.6667,2.6667,2475.0],["1984-05-08",2.6667,2.7222,2.6667,2.6667,9000.0],["1984-05-09",2.6667,2.7222,2.6667,2.6667,10350.0],["1984-05-10",2.6667,2.6667,2.6111,2.6111,27675.0],["1984-05-11",2.6111,2.6111,2.5,2.5,22050.0],["1984-05-14",2.5556,2.6111,2.5556,2.5556,11475.0],["1984-05-15",2.6667,2.7222,2.6667,2.6667,22275.0],["1984-05-16",2.6667,2.7222,2.6667,2.6667,12375.0],["1984-05-17",2.6667,2.6667,2.5556,2.5556,19125.0],["1984-05-18",2.6111,2.6667,2.6111,2.6111,5625.0],["1984-05-21",2.6111,2.6667,2.6111,2.6111,13050.0],["1984-05-22",2.6111,2.6667,2.6111,2.6111,11250.0],["1984-05-23",2.6111,2.6111,2.5556,2.5556,29475.0],["1984-05-24",2.5556,2.5556,2.5,2.5,72450.0],["1984-05-25",2.5,2.5556,2.5,2.5,9450.0],["1984-05-29",2.5,2.5556,2.5,2.5,41400.0],["1984-05-30",2.5,2.5556,2.5,2.5,16425.0],["1984-05-31",2.5,2.5556,2.5,2.5,5175.0],["1984-06-01",2.5,2.5556,2.5,2.5,15300.0],["1984-06-04",2.5,2.5556,2.5,2.5,5850.0],["1984-06-05",2.5,2.5556,2.5,2.5,4950.0],["1984-06-06",2.6111,2.6667,2.6111,2.6111,21150.0],["1984-06-07",2.6111,2.6667,2.6111,2.6111,6750.0],["1984-06-08",2.6111,2.6667,2.5556,2.5556,6300.0],["1984-06-11",2.5556,2.6111,2.5,2.5,19350.0],["1984-06-12",2.5,2.5,2.4444,2.4444,13950.0],["1984-06-13",2.4444,2.5,2.4444,2.4444,3375.0],["1984-06-14",2.4444,2.5,2.4444,2.4444,4500.0],["1984-06-15",2.4444,2.5556,2.4444,2.4444,4725.0],["1984-06-18",2.4444,2.5556,2.4444,2.4444,2700.0],["1984-06-19",2.5556,2.6111,2.5556,2.5556,20250.0],["1984-06-20",2.5556,2.6111,2.5556,2.5556,52650.0],["1984-06-21",2.5556,2.6667,2.5556,2.5556,75375.0],["1984-06-22",2.8333,2.9444,2.8333,2.8333,79200.0],["1984-06-25",2.8333,2.9444,2.8333,2.8333,17775.0],["1984-06-26",2.8889,2.9444,2.8889,2.8889,57825.0],["1984-06-27",2.8889,2.9444,2.8333,2.8333,42075.0],["1984-06-28",2.8333,2.8889,2.8333,2.8333,4275.0],["1984-06-29",2.8333,2.8889,2.8333,2.8333,4725.0],["1984-07-02",2.8333,2.8889,2.7778,2.7778,28350.0],["1984-07-03",2.7778,2.8333,2.7222,2.7222,13500.0],["1984-07-05",2.7222,2.7222,2.6111,2.6111,26550.0],["1984-07-06",2.6111,2.6667,2.5556,2.5556,21825.0],["1984-07-09",2.5556,2.6667,2.5556,2.5556,10575.0],["1984-07-10",2.5556,2.6667,2.5556,2.5556,27900.0],["1984-07-11",2.5556,2.5556,2.5,2.5,13725.0],["1984-07-12",2.5,2.6111,2.5,2.5,9450.0],["1984-07-13",2.5,2.6111,2.5,2.5,10125.0],["1984-07-16",2.5,2.5556,2.5,2.5,4050.0],["1984-07-17",2.5,2.5556,2.5,2.5,5175.0],["1984-07-18",2.5,2.5556,2.5,2.5,22950.0],["1984-07-19",2.5,2.5556,2.4444,2.4444,35100.0],["1984-07-20",2.4444,2.5,2.4444,2.4444,20475.0],["1984-07-23",2.4444,2.5,2.3889,2.3889,16875.0],["1984-07-24",2.3889,2.5,2.3889,2.3889,14625.0],["1984-07-25",2.3889,2.4444,2.3889,2.3889,6075.0],["1984-07-26",2.3889,2.4444,2.3889,2.3889,45450.0],["1984-07-27",2.3889,2.4444,2.3889,2.3889,20700.0],["1984-07-30",2.4444,2.5,2.4444,2.4444,47250.0],["1984-07-31",2.4444,2.5,2.4444,2.4444,147825.0],["1984-08-01",2.6111,2.6667,2.6111,2.6111,66150.0],["1984-08-02",2.6111,2.6667,2.6111,2.6111,29925.0],["1984-08-03",2.6111,2.6111,2.5556,2.5556,59850.0],["1984-08-06",2.5556,2.6111,2.5556,2.5556,53775.0],["1984-08-07",2.6667,2.7222,2.6667,2.6667,78525.0],["1984-08-08",2.6667,2.7222,2.6667,2.6667,19800.0],["1984-08-09",2.7778,2.8333,2.7778,2.7778,59175.0],["1984-08-10",2.7778,2.8333,2.7778,2.7778,60750.0],["1984-08-13",2.7778,2.8333,2.7778,2.7778,21150.0],["1984-08-14",2.7778,2.8333,2.7778,2.7778,6075.0],["1984-08-15",2.7778,2.7778,2.6667,2.6667,19800.0],["1984-08-16",2.8333,2.9444,2.8333,2.8333,139275.0],["1984-08-17",2.8333,2.8889,2.7778,2.7778,34200.0],["1984-08-20",2.7778,2.8889,2.7778,2.7778,5850.0],["1984-08-21",2.8333,2.9444,2.8333,2.8333,97200.0],["1984-08-22",2.8333,2.9444,2.8333,2.8333,70875.0],["1984-08-23",2.8333,2.8889,2.8333,2.8333,36675.0],["1984-08-24",2.8333,2.8889,2.8333,2.8333,4500.0],["1984-08-27",2.8333,2.8889,2.7778,2.7778,12375.0],["1984-08-28",2.8333,2.8889,2.8333,2.8333,10350.0],["1984-08-29",2.8333,2.8889,2.7778,2.7778,51075.0],["1984-08-30",2.7778,2.8333,2.7222,2.7222,72900.0],["1984-08-31",2.7222,2.8333,2.7222,2.7222,2925.0],["1984-09-04",2.7222,2.8333,2.7222,2.7222,9000.0],["1984-09-05",2.8333,2.9444,2.8333,2.8333,71325.0],["1984-09-06",3.0556,3.1111,3.0556,3.0556,112725.0],["1984-09-07",3.1667,3.2222,3.1667,3.1667,117000.0],["1984-09-10",3.1667,3.1667,3.1111,3.1111,38925.0],["1984-09-11",3.1667,3.2222,3.1667,3.1667,39150.0],["1984-09-12",3.1667,3.2222,3.1667,3.1667,22725.0],["1984-09-13",3.1667,3.1667,3.1111,3.1111,52425.0],["1984-09-14",3.1111,3.1111,3.0556,3.0556,32175.0],["1984-09-17",3.0,3.0,2.9444,2.9444,29250.0],["1984-09-18",3.0,3.0556,3.0,3.0,18900.0],["1984-09-19",2.9444,2.9444,2.8333,2.8333,18000.0],["1984-09-20",2.8333,2.8333,2.7778,2.7778,20700.0],["1984-09-21",2.7778,2.8333,2.7222,2.7222,31950.0],["1984-09-24",2.7222,2.7778,2.6667,2.6667,47925.0],["1984-09-25",2.7222,2.8333,2.7222,2.7222,55350.0],["1984-09-26",2.7222,2.8333,2.7222,2.7222,20475.0],["1984-09-27",2.7778,2.8333,2.7778,2.7778,22275.0],["1984-09-28",2.9444,3.0556,2.9444,2.9444,87975.0],["1984-10-01",2.9444,3.0556,2.9444,2.9444,32400.0],["1984-10-02",2.9444,2.9444,2.8333,2.8333,36900.0],["1984-10-03",2.8333,2.9444,2.8333,2.8333,4950.0],["1984-10-04",2.8889,2.9444,2.8889,2.8889,22050.0],["1984-10-05",2.8889,2.8889,2.8333,2.8333,33525.0],["1984-10-08",2.9444,3.0556,2.9444,2.9444,51750.0],["1984-10-09",2.9444,3.0,2.9444,2.9444,24750.0],["1984-10-10",3.0,3.0556,3.0,3.0,15300.0],["1984-10-11",3.1111,3.1667,3.1111,3.1111,214650.0],["1984-10-12",3.1667,3.2222,3.1667,3.1667,140625.0],["1984-10-15",3.1667,3.2222,3.1667,3.1667,47025.0],["1984-10-16",3.3333,3.3889,3.3333,3.3333,233550.0],["1984-10-17",3.5,3.5556,3.5,3.5,76950.0],["1984-10-18",3.4444,3.4444,3.3889,3.3889,146475.0],["1984-10-19",3.3889,3.4444,3.3333,3.3333,231300.0],["1984-10-22",3.3889,3.4444,3.3889,3.3889,21600.0],["1984-10-23",3.3889,3.5,3.3889,3.3889,78975.0],["1984-10-24",3.4444,3.5,3.4444,3.4444,119475.0],["1984-10-25",3.4444,3.5,3.3889,3.3889,96750.0],["1984-10-26",3.3889,3.3889,3.2778,3.2778,112950.0],["1984-10-29",3.3333,3.3889,3.3333,3.3333,92475.0],["1984-10-30",3.5,3.5556,3.5,3.5,234450.0],["1984-10-31",3.1111,3.1111,3.0556,3.0556,236925.0],["1984-11-01",3.0556,3.0556,3.0,3.0,316350.0],["1984-11-02",3.0,3.0556,3.0,3.0,66375.0],["1984-11-05",3.2222,3.2778,3.2222,3.2222,193725.0],["1984-11-06",3.3333,3.3889,3.3333,3.3333,117900.0],["1984-11-07",3.3889,3.4444,3.3889,3.3889,62775.0],["1984-11-08",3.4444,3.5556,3.4444,3.4444,119925.0],["1984-11-09",3.4444,3.5,3.4444,3.4444,105750.0],["1984-11-12",3.3889,3.3889,3.3333,3.3333,11475.0],["1984-11-13",3.3333,3.3889,3.3333,3.3333,18675.0],["1984-11-14",3.3333,3.3889,3.3333,3.3333,11250.0],["1984-11-15",3.3333,3.3889,3.3333,3.3333,12150.0],["1984-11-16",3.3333,3.3889,3.3333,3.3333,15975.0],["1984-11-19",3.3333,3.3333,3.2778,3.2778,49500.0],["1984-11-20",3.2778,3.2778,3.2222,3.2222,35550.0],["1984-11-21",3.2222,3.2778,3.2222,3.2222,17775.0],["1984-11-23",3.2222,3.2778,3.2222,3.2222,22050.0],["1984-11-26",3.2222,3.2778,3.2222,3.2222,22500.0],["1984-11-27",3.3889,3.4444,3.3889,3.3889,72225.0],["1984-11-28",3.3889,3.4444,3.3889,3.3889,87975.0],["1984-11-29",3.3889,3.3889,3.3333,3.3333,28350.0],["1984-11-30",3.3333,3.3889,3.3333,3.3333,17325.0],["1984-12-03",3.3333,3.3333,3.2778,3.2778,15300.0],["1984-12-04",3.2778,3.3889,3.2778,3.2778,61650.0],["1984-12-05",3.2778,3.3333,3.2778,3.2778,31050.0],["1984-12-06",3.2222,3.2222,3.1111,3.1111,39600.0],["1984-12-07",3.0556,3.0556,2.9444,2.9444,43650.0],["1984-12-10",2.9444,3.0556,2.9444,2.9444,16650.0],["1984-12-11",2.9444,3.0,2.9444,2.9444,122850.0],["1984-12-12",2.9444,3.0556,2.9444,2.9444,33075.0],["1984-12-13",2.9444,3.0556,2.9444,2.9444,5625.0],["1984-12-14",3.0,3.0556,3.0,3.0,36675.0],["1984-12-17",3.0,3.0556,3.0,3.0,34200.0],["1984-12-18",3.0,3.0,2.9444,2.9444,12600.0],["1984-12-19",3.1111,3.1667,3.1111,3.1111,46125.0],["1984-12-20",3.1667,3.2222,3.1667,3.1667,37125.0],["1984-12-21",3.1667,3.2222,3.1667,3.1667,17775.0],["1984-12-24",3.1667,3.2222,3.1667,3.1667,21150.0],["1984-12-26",3.1667,3.2222,3.1111,3.1111,38700.0],["1984-12-27",3.1111,3.1667,3.1111,3.1111,27450.0],["1984-12-28",3.1111,3.1111,3.0,3.0,47925.0],["1984-12-31",3.0,3.1111,3.0,3.0,29700.0],["1985-01-02",3.0,3.0,2.8889,2.8889,24750.0],["1985-01-03",2.9444,3.0,2.9444,2.9444,33075.0],["1985-01-04",2.9444,3.0,2.9444,2.9444,45000.0],["1985-01-07",2.9444,3.0,2.9444,2.9444,11925.0],["1985-01-08",2.9444,3.0,2.9444,2.9444,36450.0],["1985-01-09",3.1111,3.2222,3.1111,3.1111,91575.0],["1985-01-10",3.3889,3.4444,3.3889,3.3889,133650.0],["1985-01-11",3.4444,3.5,3.4444,3.4444,55575.0],["1985-01-14",3.4444,3.5,3.4444,3.4444,32850.0],["1985-01-15",3.4444,3.5,3.4444,3.4444,77400.0],["1985-01-16",3.4444,3.4444,3.3889,3.3889,113625.0],["1985-01-17",3.3889,3.3889,3.3333,3.3333,27225.0],["1985-01-18",3.3889,3.4444,3.3889,3.3889,103725.0],["1985-01-21",3.4444,3.5,3.4444,3.4444,42075.0],["1985-01-22",3.5,3.5556,3.5,3.5,160425.0],["1985-01-23",3.7778,3.8333,3.7778,3.7778,224325.0],["1985-01-24",3.7778,3.8333,3.7778,3.7778,159975.0],["1985-01-25",3.7778,3.8333,3.7778,3.7778,118350.0],["1985-01-28",3.8333,3.8889,3.8333,3.8333,256950.0],["1985-01-29",3.8333,3.8889,3.8333,3.8333,157050.0],["1985-01-30",3.9444,4.0,3.9444,3.9444,262800.0],["1985-01-31",4.2778,4.3333,4.2778,4.2778,526050.0],["1985-02-01",4.2778,4.3333,4.2778,4.2778,160875.0],["1985-02-04",4.5556,4.6111,4.5556,4.5556,541575.0],["1985-02-05",4.4444,4.4444,4.3889,4.3889,419850.0],["1985-02-06",4.3333,4.3333,4.2778,4.2778,165375.0],["1985-02-07",4.3333,4.3889,4.3333,4.3333,137025.0],["1985-02-08",4.3333,4.3889,4.2778,4.2778,41625.0],["1985-02-11",4.2778,4.2778,4.1667,4.1667,218250.0],["1985-02-12",4.1667,4.1667,4.1111,4.1111,130500.0],["1985-02-13",4.2778,4.3333,4.2778,4.2778,225675.0],["1985-02-14",4.2778,4.3333,4.2778,4.2778,134550.0],["1985-02-15",4.2778,4.3333,4.2222,4.2222,86175.0],["1985-02-19",4.3333,4.3889,4.3333,4.3333,67050.0],["1985-02-20",4.5,4.5556,4.5,4.5,267975.0],["1985-02-21",4.5,4.5556,4.4444,4.4444,111600.0],["1985-02-22",4.4444,4.4444,4.3889,4.3889,162675.0],["1985-02-25",4.3889,4.3889,4.3333,4.3333,118125.0],["1985-02-26",4.3333,4.3889,4.3333,4.3333,38475.0],["1985-02-27",4.3333,4.3889,4.3333,4.3333,75825.0],["1985-02-28",4.2778,4.2778,4.2222,4.2222,69300.0],["1985-03-01",4.2222,4.3333,4.2222,4.2222,56700.0],["1985-03-04",4.2222,4.2222,4.1111,4.1111,112050.0],["1985-03-05",3.9444,3.9444,3.8889,3.8889,170100.0],["1985-03-06",3.8889,3.8889,3.8333,3.8333,82575.0],["1985-03-07",3.8333,3.8889,3.8333,3.8333,42525.0],["1985-03-08",4.0556,4.1111,4.0556,4.0556,131625.0],["1985-03-11",4.0556,4.1111,4.0556,4.0556,147600.0],["1985-03-12",4.0556,4.1667,4.0556,4.0556,40275.0],["1985-03-13",4.0556,4.1111,4.0556,4.0556,71325.0],["1985-03-14",4.1111,4.1667,4.1111,4.1111,37575.0],["1985-03-15",4.1111,4.1667,4.1111,4.1111,29025.0],["1985-03-18",4.0556,4.0556,4.0,4.0,145125.0],["1985-03-19",4.0,4.0,3.9444,3.9444,69525.0],["1985-03-20",3.9444,4.0,3.9444,3.9444,24525.0],["1985-03-21",3.7778,3.7778,3.7222,3.7222,211725.0],["1985-03-22",3.7222,3.7778,3.7222,3.7222,30150.0],["1985-03-25",3.7222,3.7778,3.7222,3.7222,64800.0],["1985-03-26",3.7222,3.7222,3.6667,3.6667,63000.0],["1985-03-27",3.7222,3.7778,3.7222,3.7222,51075.0],["1985-03-28",3.7222,3.7222,3.6667,3.6667,42075.0],["1985-03-29",3.6667,3.7222,3.6667,3.6667,17100.0],["1985-04-01",3.6667,3.7222,3.6667,3.6667,74250.0],["1985-04-02",3.6667,3.7222,3.6667,3.6667,29700.0],["1985-04-03",3.6667,3.6667,3.6111,3.6667,47475.0],["1985-04-04",3.6667,3.6667,3.5556,3.5556,115425.0],["1985-04-08",3.5556,3.6667,3.5556,3.5556,90450.0],["1985-04-09",3.5556,3.6667,3.5556,3.6111,9450.0],["1985-04-10",3.6111,3.6667,3.5556,3.6111,119250.0],["1985-04-11",3.6111,3.6667,3.6111,3.6667,21600.0],["1985-04-12",3.6667,3.6667,3.5556,3.6111,31275.0],["1985-04-15",3.6111,3.6667,3.6111,3.6667,15075.0],["1985-04-16",3.6667,3.6667,3.6111,3.6667,30825.0],["1985-04-17",3.6667,3.7222,3.6111,3.7222,51075.0],["1985-04-18",3.7222,4.0,3.6667,3.8889,232200.0],["1985-04-19",3.8889,3.9444,3.8889,3.8889,27900.0],["1985-04-22",3.8889,4.0,3.8889,3.8889,23400.0],["1985-04-23",3.8889,4.0,3.8889,3.8889,3150.0],["1985-04-24",3.8889,4.0,3.8889,3.9444,50175.0],["1985-04-25",3.9444,4.1667,3.9444,4.1111,69300.0],["1985-04-26",4.1111,4.2222,4.1111,4.1667,62325.0],["1985-04-29",4.1667,4.2222,4.1111,4.1667,15300.0],["1985-04-30",4.1667,4.1667,3.9444,3.9444,111825.0],["1985-05-01",3.9444,4.0556,3.8333,3.8333,37575.0],["1985-05-02",3.8333,3.8889,3.8333,3.8889,19575.0],["1985-05-03",3.8889,3.9444,3.8333,3.8333,28125.0],["1985-05-06",3.8333,3.8889,3.7778,3.7778,24975.0],["1985-05-07",3.7778,3.7778,3.7222,3.7222,29025.0],["1985-05-08",3.7222,3.8333,3.7222,3.7778,36900.0],["1985-05-09",3.7778,3.9444,3.7778,3.8889,36000.0],["1985-05-10",3.8889,4.0,3.8889,3.9444,12375.0],["1985-05-13",3.9444,4.0,3.9444,4.0,20250.0],["1985-05-14",4.0,4.0,3.9444,3.9444,16650.0],["1985-05-15",3.9444,4.0,3.9444,3.9444,16425.0],["1985-05-16",3.9444,4.0,3.9444,3.9444,3375.0],["1985-05-17",3.9444,4.0,3.9444,4.0,7425.0],["1985-05-20",4.0,4.0556,3.9444,3.9444,45000.0],["1985-05-21",3.9444,4.0,3.9444,3.9444,45900.0],["1985-05-22",3.9444,4.0556,3.8889,3.8889,33525.0],["1985-05-23",3.8889,4.0,3.7222,3.7222,58050.0],["1985-05-24",3.7222,3.7778,3.6111,3.6667,15075.0],["1985-05-28",3.6667,3.7222,3.6667,3.7222,9450.0],["1985-05-29",3.7222,3.7778,3.6667,3.7222,35325.0],["1985-05-30",3.6667,3.6667,3.5556,3.6111,50400.0],["1985-05-31",3.6111,3.6667,3.5556,3.6111,30375.0],["1985-06-03",3.6111,3.6667,3.5556,3.5556,30825.0],["1985-06-04",3.5556,3.5556,3.1667,3.3889,189675.0],["1985-06-05",3.3889,3.3889,3.2222,3.2778,71775.0],["1985-06-06",3.2778,3.2778,3.1111,3.1667,51075.0],["1985-06-07",3.1667,3.1667,3.1111,3.1667,38925.0],["1985-06-10",3.1667,3.3889,3.1111,3.3333,114300.0],["1985-06-11",3.3333,3.4444,3.3333,3.3889,25200.0],["1985-06-12",3.3889,3.4444,3.3889,3.4444,20025.0],["1985-06-13",3.4444,3.4444,3.3889,3.3889,40500.0],["1985-06-14",3.3889,3.4444,3.3333,3.3333,26550.0],["1985-06-17",3.3333,3.4444,3.3333,3.3889,34875.0],["1985-06-18",3.3889,3.3889,3.2222,3.2778,35775.0],["1985-06-19",3.2778,3.3889,3.2778,3.3333,23400.0],["1985-06-20",3.3333,3.3889,3.3333,3.3333,17100.0],["1985-06-21",3.3333,3.3889,3.2778,3.3333,52425.0],["1985-06-24",3.3333,3.3333,3.2778,3.2778,10125.0],["1985-06-25",3.2778,3.3889,3.2778,3.2778,6525.0],["1985-06-26",3.2778,3.5,3.2778,3.3889,67275.0],["1985-06-27",3.3889,3.4444,3.3889,3.3889,15075.0],["1985-06-28",3.3889,3.4444,3.3333,3.3889,20475.0],["1985-07-01",3.3889,3.6111,3.3889,3.6111,123525.0],["1985-07-02",3.6111,3.6667,3.4444,3.5556,62550.0],["1985-07-03",3.5556,3.5556,3.4444,3.4444,53775.0],["1985-07-05",3.4444,3.5,3.4444,3.4444,26550.0],["1985-07-08",3.5,3.6667,3.5,3.6667,66600.0],["1985-07-09",3.6667,3.7222,3.6111,3.6111,43425.0],["1985-07-10",3.6111,3.7222,3.6111,3.7222,37350.0],["1985-07-11",3.7222,3.7222,3.5,3.5556,83475.0],["1985-07-12",3.5556,3.6111,3.5,3.5556,21825.0],["1985-07-15",3.5556,3.6111,3.5,3.5556,19575.0],["1985-07-16",3.5556,3.7222,3.5556,3.7222,75375.0],["1985-07-17",3.7778,3.8889,3.7778,3.8333,99225.0],["1985-07-18",3.8333,3.8889,3.7778,3.8333,87300.0],["1985-07-19",3.8333,3.8333,3.7778,3.8333,118125.0],["1985-07-22",3.8333,3.9444,3.7778,3.7778,27000.0],["1985-07-23",3.7778,3.9444,3.7778,3.9444,47925.0],["1985-07-24",3.8889,3.8889,3.7778,3.8333,17325.0],["1985-07-25",3.8333,3.8889,3.7778,3.8889,23625.0],["1985-07-26",3.8889,3.8889,3.7778,3.8333,36000.0],["1985-07-29",3.8333,3.8889,3.7778,3.7778,59850.0],["1985-07-30",3.7778,3.8889,3.7778,3.8889,15300.0],["1985-07-31",3.8889,3.8889,3.8333,3.8889,37125.0],["1985-08-01",3.8889,3.8889,3.8333,3.8889,42525.0],["1985-08-02",3.8889,3.9444,3.8333,3.8889,17775.0],["1985-08-05",3.8889,3.8889,3.7222,3.7778,53325.0],["1985-08-06",3.7778,3.8333,3.7222,3.7222,72450.0],["1985-08-07",3.7222,3.7778,3.6111,3.6667,83700.0],["1985-08-08",3.6667,3.6667,3.5556,3.6667,47250.0],["1985-08-09",3.6667,3.6667,3.6111,3.6111,39825.0],["1985-08-12",3.6111,3.6667,3.5556,3.6111,20700.0],["1985-08-13",3.6111,3.6667,3.5556,3.5556,27000.0],["1985-08-14",3.5556,3.6111,3.5556,3.6111,15075.0],["1985-08-15",3.6111,3.6111,3.5556,3.6111,40725.0],["1985-08-16",3.6111,3.6111,3.5,3.5556,14850.0],["1985-08-19",3.5556,3.6111,3.4444,3.5,87750.0],["1985-08-20",3.5,3.5,3.4444,3.5,39375.0],["1985-08-21",3.5,3.5556,3.2778,3.3889,101700.0],["1985-08-22",3.2778,3.2778,2.9444,3.0556,78075.0],["1985-08-23",3.0556,3.2222,3.0556,3.2222,50175.0],["1985-08-26",3.2222,3.5556,3.1667,3.5556,45900.0],["1985-08-27",3.4444,3.4444,3.1667,3.2778,60975.0],["1985-08-28",3.2778,3.2778,3.1667,3.2222,18000.0],["1985-08-29",3.2222,3.2778,3.2222,3.2222,19800.0],["1985-08-30",3.2222,3.2778,3.2222,3.2778,4500.0],["1985-09-03",3.2778,3.3333,3.2222,3.2222,17775.0],["1985-09-04",3.2222,3.2222,3.1111,3.1667,48150.0],["1985-09-05",3.1667,3.2222,3.1111,3.2222,15300.0],["1985-09-06",3.1667,3.1667,3.1111,3.1111,20475.0],["1985-09-09",3.1111,3.1667,3.0556,3.1111,45000.0],["1985-09-10",3.1111,3.1111,3.0,3.1111,464850.0],["1985-09-11",3.1111,3.1667,3.0556,3.1111,78750.0],["1985-09-12",3.1111,3.1667,3.0556,3.0556,20700.0],["1985-09-13",3.0556,3.1667,3.0556,3.1111,103050.0],["1985-09-16",3.1111,3.4444,3.1111,3.1667,80100.0],["1985-09-17",3.1667,3.2778,3.0556,3.1111,74700.0],["1985-09-18",3.1111,3.2222,3.1111,3.1111,11025.0],["1985-09-19",3.1111,3.1667,3.0556,3.1111,20250.0],["1985-09-20",3.1111,3.1667,3.0556,3.1111,61200.0],["1985-09-23",3.1111,3.1667,3.1111,3.1667,35100.0],["1985-09-24",3.1667,3.2222,3.1111,3.2222,29475.0],["1985-09-25",3.2222,3.2222,3.1111,3.1667,36450.0],["1985-09-26",3.1667,3.2222,3.1111,3.1111,7650.0],["1985-09-30",3.1667,3.2778,3.1667,3.2222,39375.0],["1985-10-01",3.2222,3.2778,3.1667,3.1667,30825.0],["1985-10-02",3.1667,3.2222,3.0556,3.0556,32625.0],["1985-10-03",3.0556,3.1667,3.0556,3.0556,78075.0],["1985-10-04",3.0556,3.1667,3.0556,3.1111,17100.0],["1985-10-07",3.1111,3.1667,3.0556,3.1111,12375.0],["1985-10-08",3.1111,3.1667,3.0556,3.1111,58950.0],["1985-10-09",3.1111,3.1667,3.1111,3.1111,22275.0],["1985-10-10",3.1667,3.1667,3.1667,3.1667,8550.0],["1985-10-11",3.1667,3.2222,3.1111,3.2222,34875.0],["1985-10-14",3.2222,3.2222,3.1667,3.1667,11925.0],["1985-10-15",3.1667,3.2222,3.0556,3.0556,23850.0],["1985-10-16",3.0556,3.1667,3.0556,3.1667,40050.0],["1985-10-17",3.1667,3.2222,3.1667,3.2222,245250.0],["1985-10-18",3.2222,3.3333,3.2222,3.2778,29925.0],["1985-10-21",3.2778,3.3333,3.2778,3.2778,8775.0],["1985-10-22",3.2778,3.2778,3.2778,3.2778,4050.0],["1985-10-23",3.2778,3.3333,3.2778,3.3333,54450.0],["1985-10-24",3.3333,3.3889,3.3333,3.3333,39825.0],["1985-10-25",3.3333,3.3333,3.2222,3.2222,36450.0],["1985-10-28",3.2222,3.2778,3.1667,3.1667,24075.0],["1985-10-29",3.1667,3.2222,3.1667,3.1667,8100.0],["1985-10-30",3.1667,3.2222,3.1111,3.1667,23175.0],["1985-10-31",3.1667,3.1667,3.1111,3.1667,21150.0],["1985-11-01",3.1111,3.1111,3.0,3.0556,91125.0],["1985-11-04",3.0556,3.1111,2.9444,2.9444,22275.0],["1985-11-05",2.9444,3.0556,2.8889,3.0,32400.0],["1985-11-06",3.0,3.0,2.9444,3.0,52425.0],["1985-11-07",3.0,3.0,2.9444,3.0,43875.0],["1985-11-08",3.0,3.0,2.9444,3.0,29700.0],["1985-11-11",3.0,3.0,2.9444,3.0,28800.0],["1985-11-12",3.0,3.1667,2.9444,3.1667,161550.0],["1985-11-13",3.1667,3.1667,3.0556,3.0556,36900.0],["1985-11-14",3.0556,3.1111,3.0,3.1111,25875.0],["1985-11-15",3.1111,3.1111,3.0,3.1111,12600.0],["1985-11-18",3.0556,3.0556,3.0,3.0,21375.0],["1985-11-19",3.0,3.0556,2.9444,2.9444,22725.0],["1985-11-20",2.9444,3.0,2.8333,2.9444,238275.0],["1985-11-21",2.9444,3.0,2.9444,3.0,34650.0],["1985-11-22",3.0,3.0,2.9444,3.0,369450.0],["1985-11-25",3.0,3.2222,2.9444,3.1667,348075.0],["1985-11-26",3.1667,3.2222,3.0556,3.1667,108675.0],["1985-11-27",3.1667,3.2778,3.1667,3.1667,95175.0],["1985-11-29",3.1667,3.2778,3.1667,3.2222,33750.0],["1985-12-02",3.2222,3.2222,3.1111,3.1667,17550.0],["1985-12-03",3.1667,3.1667,3.0556,3.0556,62100.0],["1985-12-04",3.0556,3.4444,3.0556,3.3889,168750.0],["1985-12-05",3.3889,3.4444,3.2778,3.3889,170550.0],["1985-12-06",3.3889,3.3889,3.2778,3.3889,47250.0],["1985-12-09",3.3889,3.3889,3.2778,3.3333,68400.0],["1985-12-10",3.3333,3.3333,3.2222,3.2222,22725.0],["1985-12-11",3.2222,3.2778,3.1667,3.1667,38250.0],["1985-12-12",3.1667,3.2222,3.1111,3.1667,40950.0],["1985-12-13",3.1667,3.2222,3.1667,3.1667,146700.0],["1985-12-16",3.1667,3.3333,3.1667,3.2778,77850.0],["1985-12-17",3.2778,3.3333,3.2778,3.2778,60750.0],["1985-12-18",3.2778,3.3333,3.2778,3.3333,46800.0],["1985-12-19",3.3333,3.3333,3.2778,3.2778,44775.0],["1985-12-20",3.2778,3.3333,3.2778,3.3333,34425.0],["1985-12-23",3.3333,3.3333,3.2222,3.3333,130500.0],["1985-12-24",3.2222,3.2222,3.0556,3.1111,44775.0],["1985-12-26",3.1111,3.1111,3.0,3.1111,18225.0],["1985-12-27",3.1111,3.1111,3.0,3.0556,28125.0],["1985-12-30",3.0556,3.1111,3.0,3.0,70650.0],["1985-12-31",3.0,3.0556,2.9444,3.0556,96525.0],["1986-01-02",3.0556,3.1667,3.0,3.1111,99000.0],["1986-01-03",3.1111,3.2222,3.0556,3.2222,114525.0],["1986-01-06",3.2222,3.2222,3.1667,3.2222,45450.0],["1986-01-07",3.2222,3.4444,3.1667,3.3889,193275.0],["1986-01-08",3.3889,3.3889,3.2222,3.2222,86400.0],["1986-01-09",3.2222,3.2222,3.0556,3.1667,63450.0],["1986-01-10",3.1667,3.2222,3.1111,3.2222,51750.0],["1986-01-13",3.2222,3.2222,3.1667,3.1667,10125.0],["1986-01-14",3.1667,3.2222,3.1667,3.2222,59175.0],["1986-01-15",3.2222,3.5,3.2222,3.3889,136800.0],["1986-01-16",3.3889,3.5,3.3889,3.4444,109800.0],["1986-01-17",3.4444,3.4444,3.3333,3.3889,21600.0],["1986-01-20",3.3889,3.3889,3.3333,3.3333,20925.0],["1986-01-21",3.3333,3.3333,3.2778,3.2778,48375.0],["1986-01-22",3.2778,3.3333,3.2222,3.2222,19125.0],["1986-01-23",3.2222,3.2778,3.1667,3.2222,42750.0],["1986-01-24",3.2222,3.2778,3.1667,3.2222,47475.0],["1986-01-27",3.2222,3.2222,3.1111,3.1111,17100.0],["1986-01-28",3.1111,3.1667,3.1111,3.1111,12150.0],["1986-01-29",3.1111,3.1667,3.0,3.0,84825.0],["1986-01-30",3.0,3.1111,2.9444,3.1111,67050.0],["1986-01-31",3.1111,3.1111,3.0,3.1111,11925.0],["1986-02-03",3.1111,3.1111,3.0,3.0556,34875.0],["1986-02-04",3.0556,3.1111,2.9444,2.9444,173250.0],["1986-02-05",2.9444,3.0556,2.9444,2.9444,23850.0],["1986-02-06",2.9444,3.0556,2.9444,2.9444,22950.0],["1986-02-07",2.9444,3.0,2.8889,2.9444,49500.0],["1986-02-10",2.9444,2.9444,2.8889,2.9444,55575.0],["1986-02-11",2.9444,3.0,2.8889,2.9444,108675.0],["1986-02-12",2.9444,3.0556,2.8889,3.0,154575.0],["1986-02-13",3.0,3.2222,3.0,3.2222,221400.0],["1986-02-14",3.2222,3.3333,3.1667,3.2778,156375.0],["1986-02-18",3.2778,3.4444,3.2222,3.3889,254475.0],["1986-02-19",3.3889,3.3889,3.2222,3.3333,118125.0],["1986-02-20",3.3333,3.3333,3.2778,3.3333,53550.0],["1986-02-21",3.3333,3.4444,3.3333,3.3889,134100.0],["1986-02-24",3.3889,3.3889,3.2778,3.3889,62325.0],["1986-02-25",3.3889,3.3889,3.2778,3.2778,97200.0],["1986-02-26",3.2778,3.3889,3.2778,3.3889,47700.0],["1986-02-27",3.3889,3.3889,3.2778,3.3333,93375.0],["1986-02-28",3.3333,3.3333,3.2778,3.2778,29025.0],["1986-03-03",3.2778,3.3333,3.2778,3.3333,62550.0],["1986-03-04",3.3333,3.4444,3.2778,3.4444,184950.0],["1986-03-05",3.4444,3.5556,3.3889,3.5,214425.0],["1986-03-06",3.5,3.5,3.3333,3.3889,305775.0],["1986-03-07",3.3889,3.5,3.3889,3.3889,51075.0],["1986-03-10",3.3889,3.5,3.3889,3.5,66375.0],["1986-03-11",3.5,3.7222,3.4444,3.6111,151425.0],["1986-03-12",3.6111,3.7778,3.6111,3.6667,176175.0],["1986-03-13",3.6667,3.7222,3.6111,3.6111,41175.0],["1986-03-14",3.6111,3.6667,3.6111,3.6667,55125.0],["1986-03-17",3.6667,3.7222,3.6111,3.6667,208575.0],["1986-03-18",3.6667,3.7222,3.5556,3.6667,131850.0],["1986-03-19",3.6667,3.6667,3.5,3.5,23175.0],["1986-03-20",3.5556,3.6111,3.5556,3.5556,46125.0],["1986-03-21",3.5556,3.6111,3.5556,3.6111,86850.0],["1986-03-24",3.5556,3.5556,3.5,3.5,33075.0],["1986-03-25",3.5,3.5556,3.1667,3.1667,208350.0],["1986-03-26",3.1667,3.2222,2.9444,3.0,172350.0],["1986-03-27",3.0,3.1667,2.9444,3.0556,116100.0],["1986-03-31",3.0556,3.0556,3.0,3.0,43875.0],["1986-04-01",3.0,3.1111,3.0,3.1111,50850.0],["1986-04-02",3.1111,3.1111,3.0556,3.0556,45900.0],["1986-04-03",3.0556,3.1111,3.0556,3.0556,50625.0],["1986-04-04",3.0556,3.1111,3.0,3.0,35325.0],["1986-04-07",3.0,3.0,2.8889,2.8889,53100.0],["1986-04-08",2.8889,3.0,2.8889,2.9444,30825.0],["1986-04-09",2.9444,2.9444,2.8889,2.8889,20475.0],["1986-04-10",2.8889,2.9444,2.8889,2.8889,38700.0],["1986-04-11",2.8889,2.9444,2.8333,2.8889,422550.0],["1986-04-14",2.8889,2.9444,2.8889,2.8889,194400.0],["1986-04-15",2.8889,2.9444,2.8889,2.8889,27450.0],["1986-04-16",2.8889,3.0556,2.8889,2.9444,275850.0],["1986-04-17",2.9444,3.0556,2.9444,2.9444,26550.0],["1986-04-18",2.9444,2.9444,2.8333,2.8333,77175.0],["1986-04-21",2.8333,2.8889,2.6111,2.7222,135000.0],["1986-04-22",2.7222,2.7222,2.5,2.5,44325.0],["1986-04-23",2.5,2.5556,2.3333,2.4444,131400.0],["1986-04-24",2.4444,2.4444,2.3889,2.3889,33975.0],["1986-04-25",2.3889,2.4444,2.3333,2.3889,56925.0],["1986-04-28",2.3333,2.3333,2.1111,2.3333,119250.0],["1986-04-29",2.3333,2.4444,2.2222,2.3889,69300.0],["1986-04-30",2.3889,2.5556,2.3889,2.5,77400.0],["1986-05-01",2.5,2.9444,2.5,2.9444,124200.0],["1986-05-02",2.9444,3.0556,2.8333,2.8889,153000.0],["1986-05-05",2.8889,2.8889,2.7778,2.7778,14400.0],["1986-05-06",2.7778,2.7778,2.6667,2.7222,39825.0],["1986-05-07",2.7222,2.8333,2.7222,2.8333,25875.0],["1986-05-08",2.8333,2.8333,2.7778,2.8333,27000.0],["1986-05-09",2.8333,2.8333,2.7778,2.8333,25425.0],["1986-05-12",2.8333,2.8333,2.7222,2.7222,58725.0],["1986-05-13",2.7222,2.8333,2.6111,2.6111,68400.0],["1986-05-14",2.6111,2.6111,2.5556,2.5556,16200.0],["1986-05-15",2.5,2.5,2.3889,2.4444,48150.0],["1986-05-16",2.4444,2.4444,2.3889,2.4444,23625.0],["1986-05-19",2.4444,2.4444,2.3333,2.4444,7425.0],["1986-05-20",2.4444,2.4444,2.3333,2.3333,20700.0],["1986-05-21",2.3333,2.4444,2.3333,2.3333,9000.0],["1986-05-22",2.3333,2.3889,2.3333,2.3333,37575.0],["1986-05-23",2.3333,2.4444,2.3333,2.3889,51750.0],["1986-05-27",2.3889,2.4444,2.2778,2.2778,71100.0],["1986-05-28",2.2778,2.4444,2.2778,2.4444,78075.0],["1986-05-29",2.4444,2.5,2.3333,2.5,71775.0],["1986-05-30",2.5,2.7222,2.4444,2.7222,76275.0],["1986-06-02",2.7222,2.7222,2.5556,2.6667,166050.0],["1986-06-03",2.6667,2.6667,2.6111,2.6667,29025.0],["1986-06-04",2.6667,2.6667,2.6111,2.6667,14400.0],["1986-06-05",2.6667,2.6667,2.6111,2.6111,8100.0],["1986-06-06",2.6111,2.6667,2.6111,2.6667,52875.0],["1986-06-09",2.6667,2.6667,2.6111,2.6111,99000.0],["1986-06-10",2.6111,2.6667,2.5556,2.5556,25650.0],["1986-06-11",2.5556,2.6667,2.5556,2.6667,35325.0],["1986-06-12",2.6667,2.6667,2.5556,2.5556,26550.0],["1986-06-13",2.5556,2.6111,2.5556,2.5556,26325.0],["1986-06-16",2.5556,2.6111,2.5556,2.5556,24075.0],["1986-06-17",2.5556,2.6111,2.5,2.5556,20475.0],["1986-06-18",2.5556,2.5556,2.4444,2.4444,8550.0],["1986-06-19",2.4444,2.5556,2.4444,2.4444,15975.0],["1986-06-20",2.4444,2.5,2.3333,2.4444,161775.0],["1986-06-23",2.4444,2.6667,2.4444,2.6667,106875.0],["1986-06-24",2.6667,2.7222,2.6111,2.7222,68175.0],["1986-06-25",2.7222,2.8333,2.6667,2.7222,63450.0],["1986-06-26",2.7222,2.8333,2.7222,2.8333,103725.0],["1986-06-27",2.8333,2.8333,2.6667,2.7222,47475.0],["1986-06-30",2.7222,2.7222,2.6667,2.6667,14625.0],["1986-07-01",2.6667,2.6667,2.6111,2.6111,22725.0],["1986-07-02",2.6111,2.7222,2.6111,2.6667,20925.0],["1986-07-03",2.6667,2.7222,2.6111,2.6111,19800.0],["1986-07-07",2.6111,2.6111,2.5,2.5,36900.0],["1986-07-08",2.5,2.5,2.3889,2.3889,44100.0],["1986-07-09",2.3889,2.4444,2.2778,2.3333,48375.0],["1986-07-10",2.3333,2.3333,2.2778,2.3333,19125.0],["1986-07-11",2.3333,2.3333,2.2778,2.2778,13950.0],["1986-07-14",2.2778,2.3333,2.2778,2.3333,29250.0],["1986-07-15",2.2778,2.2778,2.2222,2.2222,9900.0],["1986-07-16",2.2222,2.2778,2.2222,2.2778,22050.0],["1986-07-17",2.2778,2.2778,2.2222,2.2222,14175.0],["1986-07-18",2.2222,2.2778,2.2222,2.2778,35550.0],["1986-07-21",2.2778,2.3333,2.2222,2.2778,15525.0],["1986-07-22",2.2778,2.2778,2.1667,2.2222,59400.0],["1986-07-23",2.2222,2.3333,2.2222,2.3333,126225.0],["1986-07-24",2.3333,2.3333,2.2222,2.2222,50175.0],["1986-07-25",2.2222,2.2778,2.1667,2.2222,40950.0],["1986-07-28",2.2222,2.2778,2.2222,2.2222,15750.0],["1986-07-29",2.2222,2.2222,2.0556,2.0556,66825.0],["1986-07-30",2.0556,2.0556,1.7222,1.8889,140625.0],["1986-07-31",1.9444,2.0,1.9444,2.0,69300.0],["1986-08-01",2.0,2.1667,1.9444,2.1667,117000.0],["1986-08-04",2.1667,2.1667,2.0,2.0556,56700.0],["1986-08-05",2.0556,2.0556,1.9444,1.9444,28350.0],["1986-08-06",1.9444,2.0,1.8333,1.8333,102825.0],["1986-08-07",1.8333,1.9444,1.7778,1.8333,109800.0],["1986-08-08",1.8333,1.8333,1.7222,1.8333,86850.0],["1986-08-11",1.8333,1.8333,1.7222,1.7222,18225.0],["1986-08-12",1.7222,1.8333,1.7222,1.8333,130275.0],["1986-08-13",1.8333,1.8333,1.7222,1.7222,27000.0],["1986-08-14",1.7222,1.7778,1.7222,1.7778,24750.0],["1986-08-15",1.7778,1.7778,1.7222,1.7222,79200.0],["1986-08-18",1.7222,1.7778,1.7222,1.7778,21150.0],["1986-08-19",1.7778,1.7778,1.6667,1.7778,32175.0],["1986-08-20",1.7222,1.7222,1.5556,1.6667,155475.0],["1986-08-21",1.6667,1.7222,1.6667,1.7222,12600.0],["1986-08-22",1.7222,1.7778,1.6667,1.7778,27450.0],["1986-08-25",1.7778,1.7778,1.7222,1.7778,26775.0],["1986-08-26",1.7778,1.7778,1.7222,1.7778,31500.0],["1986-08-27",1.7778,1.7778,1.7222,1.7778,58500.0],["1986-08-28",1.7778,1.7778,1.7222,1.7778,49500.0],["1986-08-29",1.7778,1.7778,1.7222,1.7778,11925.0],["1986-09-02",1.7778,1.7778,1.7222,1.7222,6300.0],["1986-09-03",1.7222,1.7778,1.7222,1.7778,14400.0],["1986-09-04",1.7778,1.8333,1.7222,1.7778,64575.0],["1986-09-05",1.7778,1.8333,1.7778,1.7778,152775.0],["1986-09-08",1.7778,1.8889,1.7778,1.7778,91800.0],["1986-09-09",1.7778,1.8889,1.7778,1.7778,34200.0],["1986-09-10",1.7778,1.8889,1.7778,1.8889,31725.0],["1986-09-11",1.8889,1.8889,1.8333,1.8333,23850.0],["1986-09-12",1.8333,1.8889,1.7778,1.7778,29700.0],["1986-09-15",1.7778,1.9444,1.7778,1.9444,50625.0],["1986-09-16",1.9444,2.1111,1.8889,2.0556,94275.0],["1986-09-17",2.0556,2.3333,2.0556,2.2778,152325.0],["1986-09-18",2.2778,2.3333,2.1111,2.1111,52875.0],["1986-09-19",2.1111,2.1667,1.9444,1.9444,188325.0],["1986-09-22",1.9444,2.0556,1.9444,2.0556,20700.0],["1986-09-23",2.0556,2.0556,1.9444,1.9444,31050.0],["1986-09-24",1.9444,2.0556,1.9444,2.0556,40050.0],["1986-09-25",2.0556,2.0556,2.0,2.0556,14850.0],["1986-09-26",2.0556,2.0556,2.0,2.0,67500.0],["1986-09-29",2.0,2.0556,2.0,2.0,1575.0],["1986-09-30",2.0,2.0556,2.0,2.0556,49275.0],["1986-10-01",2.1111,2.2222,2.1111,2.2222,214425.0],["1986-10-02",2.2222,2.2222,2.1667,2.1667,28350.0],["1986-10-03",2.1667,2.2222,2.1667,2.2222,11250.0],["1986-10-06",2.2222,2.2222,2.1667,2.2222,12825.0],["1986-10-07",2.2222,2.2222,2.1667,2.1667,33300.0],["1986-10-08",2.1667,2.2222,2.1111,2.1111,19350.0],["1986-10-09",2.1111,2.1111,2.0,2.0556,41625.0],["1986-10-10",2.0556,2.0556,2.0,2.0,2925.0],["1986-10-13",2.0,2.0556,1.9444,1.9444,3825.0],["1986-10-14",2.0,2.0556,2.0,2.0556,2250.0],["1986-10-15",2.0556,2.0556,2.0,2.0,33525.0],["1986-10-16",2.0,2.0556,2.0,2.0,13500.0],["1986-10-17",2.0,2.0556,2.0,2.0,1350.0],["1986-10-20",2.0,2.0,1.9444,1.9444,14850.0],["1986-10-21",1.9444,2.0,1.9444,2.0,20925.0],["1986-10-22",2.0,2.0556,2.0,2.0,26100.0],["1986-10-23",2.0,2.1667,2.0,2.1111,163350.0],["1986-10-24",2.1111,2.1667,2.1111,2.1111,7200.0],["1986-10-27",2.1111,2.1111,2.0556,2.1111,19575.0],["1986-10-28",2.1111,2.1111,2.0556,2.1111,24075.0],["1986-10-29",2.1111,2.1111,2.0,2.0556,23850.0],["1986-10-30",2.0556,2.1111,2.0556,2.0556,41625.0],["1986-10-31",2.0556,2.0556,2.0556,2.0556,3600.0],["1986-11-03",2.0556,2.0556,2.0,2.0,11025.0],["1986-11-04",2.0,2.0556,2.0,2.0556,58275.0],["1986-11-05",2.0556,2.0556,1.9444,2.0,14850.0],["1986-11-06",2.0,2.0,1.8333,1.9444,88650.0],["1986-11-07",1.8889,1.8889,1.7778,1.7778,28125.0],["1986-11-10",1.7778,1.8333,1.7778,1.8333,36900.0],["1986-11-11",1.8333,1.8889,1.8333,1.8889,9225.0],["1986-11-12",1.8889,1.8889,1.8333,1.8333,9900.0],["1986-11-13",1.8333,1.8889,1.7778,1.8333,28125.0],["1986-11-14",1.8333,1.8333,1.7778,1.7778,23850.0],["1986-11-17",1.7778,1.8333,1.7222,1.7778,79425.0],["1986-11-18",1.7778,1.7778,1.6111,1.6111,125100.0],["1986-11-19",1.6111,1.6667,1.6111,1.6111,20700.0],["1986-11-20",1.6111,1.6667,1.6111,1.6111,20700.0],["1986-11-21",1.6111,1.6667,1.6111,1.6111,15525.0],["1986-11-24",1.6111,1.6667,1.6111,1.6667,12825.0],["1986-11-25",1.6667,1.6667,1.6111,1.6667,30825.0],["1986-11-26",1.6667,1.6667,1.6111,1.6111,29475.0],["1986-11-28",1.6111,1.6667,1.6111,1.6111,24300.0],["1986-12-01",1.6111,1.6667,1.6111,1.6667,17325.0],["1986-12-02",1.6667,1.6667,1.6111,1.6111,15750.0],["1986-12-03",1.6111,1.6111,1.5,1.5,70875.0],["1986-12-04",1.5,1.8889,1.5,1.8889,64575.0],["1986-12-05",1.8889,2.0556,1.7778,1.8889,160875.0],["1986-12-08",1.8889,1.8889,1.7778,1.7778,106650.0],["1986-12-09",1.7778,1.8333,1.7222,1.8333,41625.0],["1986-12-10",1.8333,1.8333,1.7222,1.8333,73575.0],["1986-12-11",1.7778,1.7778,1.7222,1.7222,124425.0],["1986-12-12",1.7222,1.7778,1.6667,1.7778,49950.0],["1986-12-15",1.75,1.75,1.5556,1.6111,65475.0],["1986-12-16",1.6111,1.6944,1.5556,1.6667,76275.0],["1986-12-17",1.6667,1.7778,1.6667,1.7222,123750.0],["1986-12-18",1.7222,1.8889,1.7222,1.8333,170100.0],["1986-12-19",1.8333,1.8333,1.6667,1.6667,68400.0],["1986-12-22",1.6667,1.7778,1.6111,1.6667,65700.0],["1986-12-23",1.6667,1.7222,1.6111,1.6111,54000.0],["1986-12-24",1.6111,1.7222,1.6111,1.6111,201600.0],["1986-12-26",1.6111,1.7222,1.6111,1.6111,9450.0],["1986-12-29",1.6111,1.7222,1.6111,1.6111,33300.0],["1986-12-30",1.6111,1.7222,1.6111,1.6667,75600.0],["1986-12-31",1.6667,1.7222,1.6111,1.6667,138375.0],["1987-01-02",1.6667,1.7222,1.6111,1.6667,32400.0],["1987-01-05",1.6667,1.8889,1.6667,1.8333,60300.0],["1987-01-06",1.8333,1.8889,1.7778,1.8889,24525.0],["1987-01-07",1.8889,2.0556,1.7778,2.0,72225.0],["1987-01-08",2.0556,2.1667,2.0556,2.0556,85500.0],["1987-01-09",2.0556,2.0556,1.9444,1.9444,59625.0],["1987-01-12",1.9444,2.0,1.8333,1.8889,67725.0],["1987-01-13",1.8889,1.8889,1.8333,1.8889,20475.0],["1987-01-14",1.8333,1.8333,1.7778,1.8333,28350.0],["1987-01-15",1.8333,1.8333,1.7778,1.7778,30150.0],["1987-01-16",1.7778,1.8333,1.6111,1.6667,161325.0],["1987-01-19",1.6667,1.7222,1.6667,1.7222,100350.0],["1987-01-20",1.7222,1.7222,1.6667,1.6667,82350.0],["1987-01-21",1.6667,1.7222,1.6667,1.6667,205425.0],["1987-01-22",1.6667,1.7222,1.6667,1.6667,27450.0],["1987-01-23",1.6667,1.7778,1.6667,1.7778,33750.0],["1987-01-26",1.7778,1.7778,1.7222,1.7778,47700.0],["1987-01-27",1.7778,1.7778,1.7222,1.7222,105750.0],["1987-01-28",1.7222,1.7778,1.7222,1.7222,14400.0],["1987-01-29",1.7222,1.7778,1.7222,1.7222,24525.0],["1987-01-30",1.7222,1.7778,1.7222,1.7222,21600.0],["1987-02-02",1.7222,1.7778,1.7222,1.7778,31725.0],["1987-02-03",1.7778,1.7778,1.7222,1.7222,9225.0],["1987-02-04",1.7222,1.7778,1.7222,1.7778,38925.0],["1987-02-05",1.7778,1.8333,1.7222,1.7778,83475.0],["1987-02-06",1.7778,1.8889,1.7778,1.8333,123300.0],["1987-02-09",1.8333,1.8889,1.8333,1.8333,22275.0],["1987-02-10",1.8333,1.9444,1.8333,1.8889,50625.0],["1987-02-11",1.8889,1.9444,1.8889,1.8889,96300.0],["1987-02-12",1.8889,1.9444,1.8889,1.9444,120150.0],["1987-02-13",1.9444,2.0556,1.9444,2.0,59400.0],["1987-02-17",2.0,2.0556,1.9444,2.0,41625.0],["1987-02-18",2.0,2.0,1.7778,1.8889,74475.0],["1987-02-19",1.8889,1.8889,1.7778,1.7778,11925.0],["1987-02-20",1.7778,1.8333,1.7222,1.7778,20250.0],["1987-02-23",1.7778,1.8333,1.7222,1.7222,17325.0],["1987-02-24",1.7222,1.8333,1.7222,1.7222,6300.0],["1987-02-25",1.7222,1.8333,1.7222,1.7222,86400.0],["1987-02-26",1.7222,1.8333,1.7222,1.7778,24750.0],["1987-02-27",1.7778,1.8333,1.7222,1.8056,12150.0],["1987-03-02",1.8056,1.8333,1.7778,1.8333,35325.0],["1987-03-03",1.8333,1.8333,1.7778,1.7778,5625.0],["1987-03-04",1.7778,1.8333,1.7778,1.7778,13950.0],["1987-03-05",1.7778,1.8333,1.7778,1.7778,161775.0],["1987-03-06",1.7778,1.8333,1.7778,1.7778,29025.0],["1987-03-09",1.7778,1.8333,1.7222,1.7222,28125.0],["1987-03-10",1.7222,1.7778,1.7222,1.7778,80325.0],["1987-03-11",1.7778,1.7778,1.7222,1.7222,47025.0],["1987-03-12",1.7778,1.8333,1.7778,1.7778,71775.0],["1987-03-13",1.7778,1.9444,1.7778,1.9444,83925.0],["1987-03-16",1.9444,2.0,1.8889,1.9444,75600.0],["1987-03-17",1.9444,2.0,1.9444,1.9444,101700.0],["1987-03-18",1.9444,2.0,1.8333,1.8889,55800.0],["1987-03-19",1.8889,1.9444,1.7778,1.7778,78525.0],["1987-03-20",1.7778,1.8333,1.7778,1.8333,373725.0],["1987-03-23",1.8333,2.0556,1.8333,2.0556,173700.0],["1987-03-24",2.0556,2.3333,1.9444,2.1111,454950.0],["1987-03-25",2.1111,2.2222,2.0556,2.1111,177975.0],["1987-03-26",2.1111,2.1111,1.9444,2.0,96300.0],["1987-03-27",2.0,2.0,1.8889,2.0,60975.0],["1987-03-30",2.0,2.1667,1.8889,2.1111,192375.0],["1987-03-31",2.1111,2.3333,2.1111,2.3333,319050.0],["1987-04-01",2.3333,2.3333,2.1667,2.2778,104625.0],["1987-04-02",2.2778,2.2778,2.1667,2.1667,15525.0],["1987-04-03",2.2222,2.2778,2.2222,2.2778,37350.0],["1987-04-06",2.2778,2.3333,2.2222,2.2222,109125.0],["1987-04-07",2.2222,2.2778,2.1667,2.2222,19125.0],["1987-04-08",2.2222,2.2222,2.1111,2.2222,63675.0],["1987-04-09",2.2222,2.2222,2.1667,2.1667,41400.0],["1987-04-10",2.1667,2.2222,2.1667,2.1667,32175.0],["1987-04-13",2.1667,2.1667,2.0,2.0,105075.0],["1987-04-14",2.0,2.0556,1.7778,1.8333,274725.0],["1987-04-15",1.8333,2.0,1.8333,1.9444,219600.0],["1987-04-16",1.9444,2.0556,1.9444,2.0556,90900.0],["1987-04-20",2.0556,2.1111,1.9444,2.0556,83700.0],["1987-04-21",2.0556,2.1111,2.0556,2.0556,56700.0],["1987-04-22",2.0556,2.1667,2.0556,2.1667,34650.0],["1987-04-23",2.1667,2.2222,2.1111,2.2222,105525.0],["1987-04-24",2.2222,2.2222,2.1111,2.1111,17325.0],["1987-04-27",2.1111,2.1667,2.0556,2.1111,47700.0],["1987-04-28",2.0556,2.0556,2.0556,2.0556,36900.0],["1987-04-29",2.0556,2.1111,2.0556,2.1111,16200.0],["1987-04-30",2.1111,2.1111,2.0556,2.0556,40050.0],["1987-05-01",2.0556,2.1111,2.0556,2.1111,12600.0],["1987-05-04",2.1111,2.1111,2.0556,2.0833,71100.0],["1987-05-05",2.0833,2.1111,2.0556,2.0833,39150.0],["1987-05-06",2.0833,2.1111,2.0556,2.0556,34425.0],["1987-05-07",2.0556,2.1111,2.0556,2.0833,34650.0],["1987-05-08",2.0833,2.1111,2.0556,2.0556,22725.0],["1987-05-11",2.0556,2.2778,2.0556,2.2778,169200.0],["1987-05-12",2.2778,2.2778,2.1667,2.1667,48375.0],["1987-05-13",2.1667,2.2222,2.1111,2.2222,125325.0],["1987-05-14",2.2222,2.2222,2.1667,2.2222,49275.0],["1987-05-15",2.2222,2.2222,2.1111,2.1667,157275.0],["1987-05-18",2.1667,2.1667,2.0556,2.1667,38925.0],["1987-05-19",2.1667,2.1667,2.0556,2.1667,50175.0],["1987-05-20",2.1667,2.1667,2.0556,2.1667,23400.0],["1987-05-21",2.1667,2.2222,2.1111,2.2222,49725.0],["1987-05-22",2.2222,2.3333,2.1667,2.3056,67725.0],["1987-05-26",2.3056,2.3889,2.2778,2.3333,158175.0],["1987-05-27",2.3333,2.4444,2.2778,2.4444,83475.0],["1987-05-28",2.4444,2.4444,2.3889,2.3889,88425.0],["1987-05-29",2.3889,2.4444,2.3889,2.4444,51750.0],["1987-06-01",2.4444,2.4444,2.3889,2.3889,13950.0],["1987-06-02",2.3889,2.4444,2.3333,2.3889,57600.0],["1987-06-03",2.3889,2.4444,2.3889,2.4444,24075.0],["1987-06-04",2.4444,2.4444,2.3889,2.4444,47025.0],["1987-06-05",2.4444,2.4444,2.3889,2.3889,24300.0],["1987-06-08",2.3889,2.4444,2.3889,2.4444,36900.0],["1987-06-09",2.4444,2.4444,2.3889,2.4444,197550.0],["1987-06-10",2.4444,2.4444,2.3889,2.4444,157725.0],["1987-06-11",2.4444,2.5,2.3889,2.4444,104850.0],["1987-06-12",2.4444,2.6111,2.4444,2.6111,144900.0],["1987-06-15",2.6111,2.7222,2.5556,2.6111,137700.0],["1987-06-16",2.6111,2.6111,2.5556,2.6111,45900.0],["1987-06-17",2.6111,2.6111,2.5556,2.6111,78975.0],["1987-06-18",2.6111,2.6667,2.5556,2.6111,128475.0],["1987-06-19",2.6111,2.6111,2.5556,2.5556,246150.0],["1987-06-22",2.5556,2.6111,2.5556,2.6111,21375.0],["1987-06-23",2.6111,2.7222,2.5556,2.6667,169875.0],["1987-06-24",2.6667,2.7222,2.6667,2.7222,52200.0],["1987-06-25",2.7222,2.7778,2.6667,2.7778,114750.0],["1987-06-26",2.7778,2.8333,2.6667,2.7222,107325.0],["1987-06-29",2.7222,2.8611,2.7222,2.8611,141300.0],["1987-06-30",2.8611,2.9444,2.8333,2.9444,223425.0],["1987-07-01",2.9444,3.0,2.8889,2.8889,153450.0],["1987-07-02",2.8889,2.9444,2.8333,2.9444,1215450.0],["1987-07-06",2.9444,2.9444,2.7778,2.8333,333000.0],["1987-07-07",2.8333,3.0,2.7778,3.0,429750.0],["1987-07-08",3.0,3.0,2.8333,2.8333,108000.0],["1987-07-09",2.8333,3.0,2.7778,3.0,162900.0],["1987-07-10",3.0,3.0,2.8889,2.9444,104850.0],["1987-07-13",2.9444,3.0,2.8889,2.8889,34650.0],["1987-07-14",2.8889,2.9444,2.8889,2.8889,41175.0],["1987-07-15",2.8889,2.9444,2.8889,2.9444,13950.0],["1987-07-16",2.9444,2.9444,2.8889,2.9444,24750.0],["1987-07-17",2.9444,2.9444,2.8889,2.9444,47700.0],["1987-07-20",2.9444,2.9444,2.8889,2.8889,32175.0],["1987-07-21",2.8889,2.9444,2.8889,2.9167,52875.0],["1987-07-22",2.9167,2.9444,2.8889,2.8889,123525.0],["1987-07-23",2.8889,2.9444,2.8333,2.9444,139950.0],["1987-07-24",2.9444,3.0,2.8889,3.0,96300.0],["1987-07-27",2.9444,2.9444,2.8889,2.8889,44550.0],["1987-07-28",2.8889,2.9444,2.8333,2.8889,44325.0],["1987-07-29",2.8889,2.9444,2.8889,2.9444,307575.0],["1987-07-30",2.9444,2.9444,2.8333,2.8889,16650.0],["1987-07-31",2.8889,2.9444,2.8889,2.9444,87075.0],["1987-08-03",2.9444,3.0,2.8889,2.9167,99900.0],["1987-08-04",2.9167,3.0,2.8889,2.8889,62550.0],["1987-08-05",2.8889,2.9444,2.8889,2.9444,29250.0],["1987-08-06",2.9444,2.9444,2.8889,2.8889,9225.0],["1987-08-07",2.8889,2.9444,2.8889,2.8889,20025.0],["1987-08-10",2.8889,2.9444,2.8889,2.9444,69525.0],["1987-08-11",2.9444,2.9444,2.8889,2.8889,28575.0],["1987-08-12",2.8889,2.9444,2.8889,2.9167,81900.0],["1987-08-13",2.9167,2.9444,2.8889,2.8889,193500.0],["1987-08-14",2.8889,2.9444,2.8889,2.9167,75600.0],["1987-08-17",2.9167,2.9167,2.8889,2.9167,40050.0],["1987-08-18",2.9167,2.9444,2.8889,2.9444,69075.0],["1987-08-19",2.9444,2.9444,2.8333,2.8889,72900.0],["1987-08-20",2.8889,2.9167,2.8889,2.8889,36675.0],["1987-08-21",2.8889,2.9444,2.8333,2.8889,102375.0],["1987-08-24",2.8889,2.9444,2.8889,2.8889,11700.0],["1987-08-25",2.8889,3.0,2.8889,2.9444,95175.0],["1987-08-26",3.0,3.1667,3.0,3.0556,112950.0],["1987-08-27",3.0556,3.1111,3.0,3.0,29025.0],["1987-08-28",3.0,3.1667,3.0,3.1667,59850.0],["1987-08-31",3.1667,3.3333,3.1111,3.2222,92025.0],["1987-09-01",3.2222,3.3889,3.2222,3.3333,139500.0],["1987-09-02",3.3333,3.3889,3.2778,3.3333,94725.0],["1987-09-03",3.3333,3.3333,3.2778,3.2778,24750.0],["1987-09-04",3.2778,3.3889,3.2778,3.3889,197100.0],["1987-09-08",3.3889,3.3889,3.1111,3.1111,100575.0],["1987-09-09",3.1111,3.1111,3.0556,3.1111,49950.0],["1987-09-10",3.1111,3.3333,3.1111,3.2778,150300.0],["1987-09-11",3.2778,3.3333,3.2778,3.3333,180225.0],["1987-09-14",3.3333,3.3333,3.2778,3.2778,28350.0],["1987-09-15",3.2778,3.2778,3.1667,3.1667,35775.0],["1987-09-16",3.1667,3.2778,3.1667,3.1667,20925.0],["1987-09-17",3.1667,3.2222,3.1667,3.1667,14850.0],["1987-09-18",3.1667,3.2222,3.1111,3.1111,24300.0],["1987-09-21",3.1111,3.1667,3.0,3.0,70875.0],["1987-09-22",3.0,3.0556,2.9444,2.9444,88875.0],["1987-09-23",2.9444,3.1111,2.9444,3.1111,93375.0],["1987-09-24",3.1111,3.1667,3.1111,3.1111,26775.0],["1987-09-25",3.1111,3.1667,3.1111,3.1111,50850.0],["1987-09-28",3.1111,3.1667,3.0556,3.1667,304200.0],["1987-09-29",3.1667,3.1667,3.1111,3.1111,26775.0],["1987-09-30",3.1111,3.1667,3.1111,3.1667,15750.0],["1987-10-01",3.1667,3.1667,3.0,3.1111,35550.0],["1987-10-02",3.1111,3.1111,3.0556,3.1111,43650.0],["1987-10-05",3.1111,3.1111,3.0556,3.1111,37125.0],["1987-10-06",3.1111,3.1111,3.0,3.0556,45225.0],["1987-10-07",3.0556,3.0556,2.9444,3.0556,74700.0],["1987-10-08",3.0556,3.0556,2.9444,3.0,103950.0],["1987-10-09",3.0,3.1111,2.9444,3.1111,114975.0],["1987-10-12",3.1111,3.1111,3.0,3.0556,27225.0],["1987-10-13",3.0,3.0,3.0,3.0,9000.0],["1987-10-14",3.0,3.0556,3.0,3.0556,37350.0],["1987-10-15",3.0556,3.1667,3.0,3.1111,83700.0],["1987-10-16",3.1111,3.1111,3.0,3.0556,122400.0],["1987-10-19",3.0,3.0,2.3889,2.3889,107550.0],["1987-10-20",2.3889,2.4444,1.7778,1.7778,123075.0],["1987-10-21",1.7778,2.2222,1.7778,2.2222,314100.0],["1987-10-22",2.2222,2.2778,2.0,2.1667,355950.0],["1987-10-23",2.1667,2.3889,2.0556,2.3889,640800.0],["1987-10-26",2.3889,2.3889,2.1111,2.2222,96750.0],["1987-10-27",2.2222,2.2222,2.0,2.2222,202950.0],["1987-10-28",2.2222,2.2222,2.0,2.2222,112725.0],["1987-10-29",2.2222,2.2778,2.1111,2.2778,83475.0],["1987-10-30",2.3333,2.7222,2.3333,2.6667,82350.0],["1987-11-02",2.6667,2.7778,2.6667,2.7778,143325.0],["1987-11-03",2.7222,2.7222,2.6667,2.7222,26100.0],["1987-11-04",2.7222,2.9444,2.7222,2.9444,59850.0],["1987-11-05",2.9444,3.0556,2.8889,3.0556,147825.0],["1987-11-06",3.0556,3.2222,3.0,3.2222,121050.0],["1987-11-09",3.2222,3.2222,3.0,3.1111,33750.0],["1987-11-10",3.1111,3.1667,3.0,3.1667,60075.0],["1987-11-11",3.1667,3.2222,3.1111,3.2222,125100.0],["1987-11-12",3.2222,3.2778,3.1667,3.1667,140400.0],["1987-11-13",3.1667,3.2778,3.1667,3.2778,218700.0],["1987-11-16",3.2778,3.2778,3.2222,3.2778,86175.0],["1987-11-17",3.2778,3.2778,3.2222,3.2778,63900.0],["1987-11-18",3.2778,3.2778,3.2222,3.2778,24975.0],["1987-11-19",3.2778,3.2778,3.2222,3.2778,92025.0],["1987-11-20",3.2778,3.5,3.2222,3.5,131625.0],["1987-11-23",3.5,3.6111,3.4444,3.6111,43650.0],["1987-11-24",3.6111,3.6111,3.4444,3.5556,77400.0],["1987-11-25",3.5,3.5,3.3333,3.5,258525.0],["1987-11-27",3.4444,3.4444,3.3889,3.4444,59175.0],["1987-11-30",3.4444,3.4444,3.1111,3.3333,253800.0],["1987-12-01",3.3333,3.3333,3.2222,3.3333,80325.0],["1987-12-02",3.3333,3.4444,3.2222,3.4444,150300.0],["1987-12-03",3.3333,3.3333,3.2222,3.2778,26775.0],["1987-12-04",3.2778,3.2778,3.1667,3.2778,101925.0],["1987-12-07",3.2778,3.2778,3.2222,3.2778,49725.0],["1987-12-08",3.2778,3.2778,3.2222,3.2222,44325.0],["1987-12-09",3.2222,3.3333,3.2222,3.3333,140175.0],["1987-12-10",3.3333,3.3333,3.1667,3.2778,42750.0],["1987-12-11",3.2778,3.3333,3.2222,3.2778,27675.0],["1987-12-14",3.2778,3.2778,3.1667,3.2222,92250.0],["1987-12-15",3.2222,3.2778,3.2222,3.2222,22050.0],["1987-12-16",3.2222,3.2778,3.1667,3.2778,74475.0],["1987-12-17",3.2778,3.4444,3.2222,3.4444,308925.0],["1987-12-18",3.4444,3.6111,3.3889,3.5556,207900.0],["1987-12-21",3.5556,3.5556,3.5,3.5,36225.0],["1987-12-22",3.5,3.5556,3.3333,3.3889,79875.0],["1987-12-23",3.3889,3.4444,3.3333,3.4444,255600.0],["1987-12-24",3.4444,3.4444,3.3333,3.4444,27900.0],["1987-12-28",3.4444,3.4444,3.3333,3.4444,15300.0],["1987-12-29",3.4444,3.4444,3.3333,3.4444,41400.0],["1987-12-30",3.4444,3.8333,3.3889,3.7778,224100.0],["1987-12-31",3.7778,4.0,3.7778,4.0,124875.0],["1988-01-04",3.8889,3.8889,3.7222,3.8333,97425.0],["1988-01-05",3.8333,3.8333,3.7222,3.7778,142200.0],["1988-01-06",3.7778,3.8333,3.7222,3.8333,37350.0],["1988-01-07",3.7778,3.7778,3.7222,3.7778,35550.0],["1988-01-08",3.7778,3.8889,3.7222,3.8889,203625.0],["1988-01-11",3.8333,3.8333,3.7222,3.8333,51975.0],["1988-01-12",3.8333,3.8333,3.7222,3.8333,21375.0],["1988-01-13",3.8333,3.8333,3.7222,3.8333,42300.0],["1988-01-14",3.8333,3.8333,3.7222,3.7222,48825.0],["1988-01-15",3.7222,3.8889,3.7222,3.8889,187200.0],["1988-01-18",3.8889,3.8889,3.7778,3.8889,68400.0],["1988-01-19",3.8333,3.8333,3.7778,3.8333,86175.0],["1988-01-20",3.8333,3.8333,3.7222,3.7778,130275.0],["1988-01-21",3.7778,3.7778,3.7222,3.7778,90450.0],["1988-01-22",3.7778,3.8889,3.7222,3.8889,233550.0],["1988-01-25",3.8889,3.8889,3.7778,3.8333,37125.0],["1988-01-26",3.8333,3.8333,3.6667,3.8333,58050.0],["1988-01-27",3.7778,3.7778,3.6667,3.7778,129825.0],["1988-01-28",3.7778,3.7778,3.7222,3.7778,52650.0],["1988-01-29",3.7778,3.7778,3.6667,3.7778,211500.0],["1988-02-01",3.7778,3.7778,3.7222,3.7778,12600.0],["1988-02-02",3.7778,3.7778,3.6667,3.7778,93825.0],["1988-02-03",3.7778,3.8333,3.7222,3.8333,45000.0],["1988-02-04",3.8333,4.1667,3.7778,4.1111,286425.0],["1988-02-05",4.1111,4.1667,4.0,4.1111,140850.0],["1988-02-08",4.0556,4.0556,3.9444,4.0556,27675.0],["1988-02-09",4.0556,4.0556,4.0,4.0556,51300.0],["1988-02-10",4.0556,4.2222,4.0,4.1667,89100.0],["1988-02-11",4.1667,4.2222,4.1111,4.2222,69075.0],["1988-02-12",4.2222,4.2778,4.1111,4.1667,43650.0],["1988-02-16",4.1667,4.2778,4.1667,4.2222,177750.0],["1988-02-17",4.2222,4.3889,4.1111,4.3889,224100.0],["1988-02-18",4.3889,4.4444,4.2778,4.3333,128925.0],["1988-02-19",4.3333,4.3889,4.1667,4.2778,201150.0],["1988-02-22",4.2778,4.3333,4.2222,4.2778,74025.0],["1988-02-23",4.2778,4.3333,4.2222,4.3333,55575.0],["1988-02-24",4.3333,4.4444,4.2222,4.4444,63675.0],["1988-02-25",4.4444,4.6667,4.3333,4.6667,191700.0],["1988-02-26",4.6667,5.0,4.5,4.9444,260775.0],["1988-02-29",4.9444,5.1111,4.9444,5.0,176175.0],["1988-03-01",5.0,5.5556,5.0,5.1667,710550.0],["1988-03-02",5.1667,5.2778,5.0,5.1111,149175.0],["1988-03-03",5.1111,5.2222,4.9444,5.1111,152100.0],["1988-03-04",5.1111,5.1667,4.8889,5.0556,151425.0],["1988-03-07",5.0556,5.0556,4.8889,4.9444,44325.0],["1988-03-08",4.9444,5.0556,4.8889,4.9444,82575.0],["1988-03-09",4.9444,5.1667,4.9444,5.1111,156825.0],["1988-03-10",5.1111,5.1667,5.0556,5.0556,67050.0],["1988-03-11",5.0556,5.1667,5.0,5.1111,79425.0],["1988-03-14",5.1111,5.2222,5.0,5.1111,46350.0],["1988-03-15",5.1111,5.1111,5.0,5.0,51525.0],["1988-03-16",5.0,5.1111,5.0,5.1111,34200.0],["1988-03-17",5.1111,5.5,5.0556,5.4444,248850.0],["1988-03-18",5.4444,5.5556,5.4444,5.4444,142200.0],["1988-03-21",5.4444,5.5,5.3333,5.3889,38925.0],["1988-03-22",5.3889,5.4444,5.2222,5.3889,195075.0],["1988-03-23",5.3889,5.4444,5.3333,5.4444,58050.0],["1988-03-24",5.3889,5.3889,5.2778,5.3333,75825.0],["1988-03-25",5.3333,5.3333,5.2222,5.3333,30375.0],["1988-03-28",5.3333,5.3333,5.2222,5.2778,32400.0],["1988-03-29",5.2778,5.2778,5.2222,5.2778,65925.0],["1988-03-30",5.2778,5.2778,5.1111,5.2778,129825.0],["1988-03-31",5.2778,5.2778,5.1667,5.2778,57600.0],["1988-04-04",5.2778,5.2778,5.2222,5.2222,77850.0],["1988-04-05",5.2222,5.2222,5.1111,5.2222,166725.0],["1988-04-06",5.2222,5.2778,5.1667,5.2222,46350.0],["1988-04-07",5.2222,5.2778,5.1667,5.1667,56700.0],["1988-04-08",5.1667,5.5556,5.1667,5.5,154350.0],["1988-04-11",5.5,5.5556,5.5,5.5556,31050.0],["1988-04-12",5.5556,5.5556,5.5,5.5,46125.0],["1988-04-13",5.5,5.5,5.4444,5.4444,43425.0],["1988-04-14",5.3889,5.3889,5.2778,5.3889,55125.0],["1988-04-15",5.3333,5.3333,5.2222,5.3333,42075.0],["1988-04-18",5.3333,5.3889,5.3333,5.3333,26100.0],["1988-04-19",5.3333,5.4444,5.3333,5.4444,47925.0],["1988-04-20",5.4444,5.4444,5.3333,5.3889,24525.0],["1988-04-21",5.3889,5.3889,5.2222,5.2778,39600.0],["1988-04-22",5.2778,5.3333,5.2222,5.3333,16200.0],["1988-04-25",5.3333,5.3333,5.2222,5.2778,42525.0],["1988-04-26",5.2778,5.3889,5.2222,5.3889,50175.0],["1988-04-27",5.3889,5.4444,5.2778,5.4444,177525.0],["1988-04-28",5.4444,5.6667,5.4444,5.6111,142425.0],["1988-04-29",5.6111,5.7778,5.5,5.7778,100125.0],["1988-05-02",5.7778,5.7778,5.7222,5.7778,16200.0],["1988-05-03",5.7778,5.7778,5.6667,5.7778,46575.0],["1988-05-04",5.8333,6.0,5.8333,5.9444,62325.0],["1988-05-05",5.9444,6.0,5.8889,6.0,20250.0],["1988-05-06",6.0,6.0,5.8889,6.0,4050.0],["1988-05-09",6.0,6.5,6.0,6.4444,146700.0],["1988-05-10",6.4444,6.5556,6.3889,6.3889,58725.0],["1988-05-11",6.3889,6.4444,6.1111,6.1667,121500.0],["1988-05-12",6.1667,6.1667,6.0,6.0,55350.0],["1988-05-13",6.0,6.1111,6.0,6.0556,65025.0],["1988-05-16",6.0,6.0,5.7222,5.8889,149400.0],["1988-05-17",5.8889,6.0,5.8889,5.8889,148725.0],["1988-05-18",5.8889,5.8889,5.7778,5.8333,112950.0],["1988-05-19",5.8333,5.8889,5.6111,5.8333,171900.0],["1988-05-20",5.8333,6.2222,5.7778,6.2222,359775.0],["1988-05-23",6.2222,6.2222,6.0556,6.0556,57150.0],["1988-05-24",6.0556,6.1667,6.0556,6.0556,23850.0],["1988-05-25",6.0556,6.1667,6.0556,6.0556,5850.0],["1988-05-26",6.0556,6.0556,6.0556,6.0556,3150.0],["1988-05-27",6.0556,6.1667,6.0556,6.1667,4950.0],["1988-05-31",6.1667,6.2222,6.0556,6.2222,29025.0],["1988-06-01",6.2222,6.2222,6.1667,6.1667,13725.0],["1988-06-02",6.1667,6.1667,6.0556,6.0556,33525.0],["1988-06-03",6.0556,6.2222,6.0556,6.1667,124650.0],["1988-06-06",6.1667,6.2778,6.1667,6.2222,32850.0],["1988-06-07",6.2222,6.5,6.2222,6.5,175500.0],["1988-06-08",6.5,6.5556,6.3889,6.5556,102150.0],["1988-06-09",6.5556,6.5556,6.4444,6.4444,45225.0],["1988-06-10",6.4444,6.5556,6.4444,6.5556,31500.0],["1988-06-13",6.5556,6.6111,6.4444,6.5556,116550.0],["1988-06-14",6.5556,6.6111,6.5556,6.5556,28800.0],["1988-06-15",6.5556,6.6111,6.4444,6.5556,45900.0],["1988-06-16",6.4444,6.4444,6.3333,6.3889,33750.0],["1988-06-17",6.3889,6.4444,6.2778,6.3889,209700.0],["1988-06-20",6.3889,6.4444,6.3889,6.3889,4500.0],["1988-06-21",6.3889,6.4444,6.3889,6.3889,43425.0],["1988-06-22",6.4444,6.5,6.4444,6.5,105525.0],["1988-06-23",6.5,6.6111,6.4444,6.6111,137475.0],["1988-06-24",6.6111,6.6667,6.5556,6.6667,60975.0],["1988-06-27",6.6111,6.6111,6.5556,6.6111,16425.0],["1988-06-28",6.5556,6.5556,6.4444,6.4444,55800.0],["1988-06-29",6.4444,6.4444,6.2778,6.3333,59850.0],["1988-06-30",6.3333,6.5,6.3333,6.5,74925.0],["1988-07-01",6.5,6.5556,6.4444,6.5556,120150.0],["1988-07-05",6.4444,6.4444,6.3333,6.4444,40050.0],["1988-07-06",6.4444,6.5,6.4444,6.5,55125.0],["1988-07-07",6.5,6.5,6.3889,6.5,31275.0],["1988-07-08",6.5,6.5,6.3889,6.5,43425.0],["1988-07-11",6.5,6.6667,6.4444,6.5556,79650.0],["1988-07-12",6.5556,6.7778,6.5556,6.7778,338175.0],["1988-07-13",6.7778,6.8889,6.7222,6.7222,99000.0],["1988-07-14",6.7222,6.7778,6.5556,6.7778,250425.0],["1988-07-15",6.7778,6.8889,6.7222,6.8333,59850.0],["1988-07-18",6.8333,6.8889,6.6667,6.7222,51300.0],["1988-07-19",6.7222,6.7222,6.5556,6.6667,65925.0],["1988-07-20",6.6667,6.6667,6.5556,6.6667,42750.0],["1988-07-21",6.6111,6.6111,6.5556,6.5556,44100.0],["1988-07-22",6.5556,6.5556,6.1111,6.2222,143325.0],["1988-07-25",6.2222,6.3333,6.2222,6.3333,85725.0],["1988-07-26",6.3333,6.4444,6.2222,6.4444,198675.0],["1988-07-27",6.4444,6.5,6.3889,6.4444,38475.0],["1988-07-28",6.4444,6.5556,6.3889,6.5556,39150.0],["1988-07-29",6.5556,6.5556,6.3889,6.5556,75150.0],["1988-08-01",6.5556,6.5556,6.2778,6.3889,33075.0],["1988-08-02",6.3889,6.4444,6.2222,6.2778,23625.0],["1988-08-03",6.2778,6.3333,6.2778,6.3333,50175.0],["1988-08-04",6.3333,6.3889,6.2222,6.3889,161325.0],["1988-08-05",6.3889,6.3889,6.2778,6.3889,53775.0],["1988-08-08",6.3889,6.3889,6.3333,6.3889,10575.0],["1988-08-09",6.3333,6.3333,6.1111,6.2778,39825.0],["1988-08-10",6.1667,6.1667,5.9444,6.0556,33300.0],["1988-08-11",6.0556,6.1111,5.8889,6.1111,36225.0],["1988-08-12",6.1111,6.1111,6.0,6.1111,25650.0],["1988-08-15",6.1111,6.1111,5.8889,5.9444,57150.0],["1988-08-16",5.8889,5.8889,5.7778,5.8889,59175.0],["1988-08-17",5.8889,5.9444,5.8333,5.8889,19125.0],["1988-08-18",5.9444,6.0556,5.9444,6.0,39150.0],["1988-08-19",6.0,6.0556,5.8333,6.0,180900.0],["1988-08-22",6.0,6.0556,5.9444,6.0,113400.0],["1988-08-23",6.0,6.0,5.8889,6.0,27000.0],["1988-08-24",6.0,6.0556,5.8889,6.0,144900.0],["1988-08-25",6.0,6.0,5.8889,5.9444,10350.0],["1988-08-26",5.9444,6.0556,5.9444,6.0,112050.0],["1988-08-29",6.0,6.0,5.9444,5.9444,4500.0],["1988-08-30",5.9444,6.0556,5.9444,6.0556,49050.0],["1988-08-31",6.0556,6.1111,5.9444,6.0,33300.0],["1988-09-01",6.0556,6.1111,6.0556,6.1111,58950.0],["1988-09-02",6.1111,6.3333,6.0,6.3333,139500.0],["1988-09-06",6.3333,6.3333,6.2778,6.3333,41850.0],["1988-09-07",6.3333,6.4444,6.2778,6.4444,56025.0],["1988-09-08",6.4444,6.4444,6.3333,6.4444,24975.0],["1988-09-09",6.4444,6.4444,6.3333,6.4444,75150.0],["1988-09-12",6.4444,6.4444,6.3889,6.3889,82575.0],["1988-09-13",6.3889,6.4444,6.3889,6.4444,33075.0],["1988-09-14",6.4444,6.5556,6.3333,6.5556,156375.0],["1988-09-15",6.5556,6.6667,6.4444,6.6111,205875.0],["1988-09-16",6.6111,6.6111,6.4444,6.5,58500.0],["1988-09-19",6.5,6.5556,6.3889,6.5,41850.0],["1988-09-20",6.5,6.5,6.3889,6.3889,2475.0],["1988-09-21",6.3889,6.5,6.3889,6.5,12150.0],["1988-09-22",6.5,6.5,6.3889,6.5,32850.0],["1988-09-23",6.5,6.5,6.3333,6.3889,160875.0],["1988-09-26",6.3889,6.5,6.3889,6.5,12150.0],["1988-09-27",6.5,6.5,6.3333,6.3889,31500.0],["1988-09-28",6.3333,6.3333,6.2222,6.2778,18225.0],["1988-09-29",6.2778,6.3889,6.2778,6.3889,24975.0],["1988-09-30",6.3889,6.5,6.3333,6.4444,132525.0],["1988-10-03",6.3889,6.3889,6.3333,6.3889,12150.0],["1988-10-04",6.3889,6.5,6.2778,6.5,81900.0],["1988-10-05",6.5,6.5,6.3889,6.5,77175.0],["1988-10-06",6.5,6.7222,6.3889,6.6667,198225.0],["1988-10-07",6.6667,6.7222,6.5556,6.6667,73800.0],["1988-10-10",6.6667,6.7222,6.6111,6.6667,26100.0],["1988-10-11",6.6667,6.7222,6.5556,6.6111,76500.0],["1988-10-12",6.6111,6.7222,6.5556,6.7222,103275.0],["1988-10-13",6.7222,7.0556,6.6667,7.0,252675.0],["1988-10-14",7.0,7.0,6.8889,6.9444,38700.0],["1988-10-17",6.9444,7.0,6.8889,6.9444,51300.0],["1988-10-18",6.9444,7.1111,6.8889,7.1111,99225.0],["1988-10-19",7.1111,7.6111,7.0556,7.5556,285525.0],["1988-10-20",7.5556,7.6667,7.4444,7.4444,178425.0],["1988-10-21",7.4444,7.5,7.3889,7.4444,27000.0],["1988-10-24",7.4444,7.4444,6.9444,7.3889,705825.0],["1988-10-25",7.4444,7.7222,7.4444,7.7222,99900.0],["1988-10-26",7.7222,7.7222,7.6111,7.6667,104400.0],["1988-10-27",7.6667,7.7222,7.3889,7.4444,102825.0],["1988-10-28",7.4444,7.8333,7.4444,7.8333,203175.0],["1988-10-31",7.8333,7.8333,7.7778,7.7778,38925.0],["1988-11-01",7.7778,8.0,7.5556,7.8889,340200.0],["1988-11-02",7.9444,8.2222,7.9444,8.2222,427500.0],["1988-11-03",8.2222,8.2778,8.1667,8.2222,776700.0],["1988-11-04",8.2222,8.5556,8.0556,8.5,341550.0],["1988-11-07",8.4444,8.4444,8.2222,8.3889,146925.0],["1988-11-08",8.3889,8.6667,8.3333,8.6111,297450.0],["1988-11-09",8.6111,8.7778,8.5,8.5,463725.0],["1988-11-10",8.5,8.6111,8.5,8.5,268650.0],["1988-11-11",8.5,8.8333,8.5,8.7778,762525.0],["1988-11-14",8.7222,8.7222,8.1667,8.3889,294075.0],["1988-11-15",8.3889,8.6111,8.3889,8.4444,241425.0],["1988-11-16",8.4444,8.5,8.1667,8.3889,230400.0],["1988-11-17",8.3889,8.5,8.2778,8.3889,212625.0],["1988-11-18",8.3889,8.6667,8.3333,8.5,674100.0],["1988-11-21",8.4444,8.4444,8.2778,8.3889,96975.0],["1988-11-22",8.3333,8.3333,8.1667,8.1667,105075.0],["1988-11-23",8.1667,8.2222,8.1111,8.1667,30825.0],["1988-11-25",8.1111,8.1111,7.8889,8.0,49050.0],["1988-11-28",8.0,8.2222,7.6667,8.1111,209250.0],["1988-11-29",8.1111,8.2222,8.0556,8.1667,184050.0],["1988-11-30",8.2222,8.3889,8.2222,8.3889,473625.0],["1988-12-01",8.3889,8.5556,8.2778,8.4444,326475.0],["1988-12-02",8.4444,8.5,8.3333,8.5,312300.0],["1988-12-05",8.5,8.5,8.3889,8.3889,312075.0],["1988-12-06",8.3889,8.5,8.3333,8.4444,122850.0],["1988-12-07",8.3889,8.3889,8.2222,8.2778,141300.0],["1988-12-08",8.2778,8.6111,8.2222,8.4444,540900.0],["1988-12-09",8.4444,8.5,8.3333,8.3889,230400.0],["1988-12-12",8.3889,8.4444,8.1667,8.1667,121500.0],["1988-12-13",8.1667,8.2222,8.0556,8.1667,72675.0],["1988-12-14",8.1667,8.3333,8.0,8.3333,339300.0],["1988-12-15",8.3333,8.4444,8.1667,8.4444,173475.0],["1988-12-16",8.4444,8.6111,8.3889,8.5556,443925.0],["1988-12-19",8.5556,8.5556,8.3889,8.3889,149175.0],["1988-12-20",8.4444,8.5556,8.4444,8.4444,269775.0],["1988-12-21",8.4444,8.5,8.3333,8.3889,97200.0],["1988-12-22",8.3889,8.4444,8.1667,8.2222,140850.0],["1988-12-23",8.2222,8.3333,8.2222,8.2222,72675.0],["1988-12-27",8.2222,8.2778,8.0556,8.0556,113175.0],["1988-12-28",8.0556,8.1111,8.0,8.1111,48375.0],["1988-12-29",8.1111,8.2222,8.1111,8.2222,95850.0],["1988-12-30",8.2222,8.3333,8.1667,8.3333,166275.0],["1989-01-03",8.3333,8.3333,8.1111,8.1111,39150.0],["1989-01-04",8.1111,8.2778,8.1111,8.2222,186975.0],["1989-01-05",8.2222,8.3889,8.2222,8.2778,227025.0],["1989-01-06",8.3889,8.5,8.3889,8.4444,340650.0],["1989-01-09",7.8889,7.8889,7.3889,7.7778,707400.0],["1989-01-10",7.7778,7.8333,7.7778,7.8333,97425.0],["1989-01-11",7.8333,7.9444,7.7778,7.8889,217125.0],["1989-01-12",7.8889,8.0556,7.8333,8.0,132525.0],["1989-01-13",8.0,8.0556,7.8889,8.0556,87300.0],["1989-01-16",8.0556,8.0556,7.9444,8.0,42525.0],["1989-01-17",7.9444,7.9444,7.7778,7.8889,78975.0],["1989-01-18",7.8889,8.0556,7.7778,8.0,173925.0],["1989-01-19",8.0,8.0556,7.8889,7.9444,236700.0],["1989-01-20",7.9444,7.9444,7.7222,7.9444,155250.0],["1989-01-23",8.0556,8.5556,8.0556,8.4444,461700.0],["1989-01-24",8.4444,8.5556,8.4444,8.5556,376200.0],["1989-01-25",8.5556,8.5556,8.2222,8.3333,340650.0],["1989-01-26",8.3333,8.3889,8.1111,8.2222,142650.0],["1989-01-27",8.2222,8.2778,8.0556,8.1111,187875.0],["1989-01-30",8.1111,8.1111,7.8889,8.1111,137025.0],["1989-01-31",8.1111,8.2222,8.1111,8.1667,127800.0],["1989-02-01",8.1667,8.2222,8.1111,8.1667,134325.0],["1989-02-02",8.1667,8.2222,8.1111,8.2222,110250.0],["1989-02-03",8.2222,8.2222,8.1111,8.1111,119925.0],["1989-02-06",8.1111,8.2222,8.1111,8.1111,54000.0],["1989-02-07",8.1111,8.1111,7.8889,8.1111,327150.0],["1989-02-08",8.1111,8.1667,8.1111,8.1667,112950.0],["1989-02-09",8.1667,8.1667,8.0,8.0556,34875.0],["1989-02-10",8.0,8.0,7.8889,8.0,31725.0],["1989-02-13",8.0,8.0556,7.8333,8.0556,113175.0],["1989-02-14",8.0556,8.1111,8.0,8.1111,75375.0],["1989-02-15",8.1111,8.1111,8.0,8.0,78075.0],["1989-02-16",8.0,8.1111,7.9444,8.0556,111375.0],["1989-02-17",8.0556,8.0556,8.0,8.0556,85050.0],["1989-02-21",8.0556,8.1111,8.0,8.0556,199125.0],["1989-02-22",8.0556,8.1667,8.0,8.1111,94725.0],["1989-02-23",8.1111,8.1111,8.0556,8.1111,70650.0],["1989-02-24",8.1111,8.1667,8.0556,8.0556,78750.0],["1989-02-27",8.0556,8.1667,7.9444,8.0,48375.0],["1989-02-28",8.0,8.0,7.8333,8.0,73575.0],["1989-03-01",8.0,8.0,7.8333,7.8889,99000.0],["1989-03-02",7.8889,8.0,7.8889,7.8889,13275.0],["1989-03-03",7.8889,8.0,7.8889,8.0,25650.0],["1989-03-06",8.0,8.0,7.8889,8.0,24975.0],["1989-03-07",8.0,8.0,7.8889,8.0,65700.0],["1989-03-08",8.0,8.0,7.8889,7.8889,54000.0],["1989-03-09",7.8889,8.0556,7.8889,8.0556,223650.0],["1989-03-10",8.0556,8.0556,7.9444,8.0,43425.0],["1989-03-13",8.0,8.1111,7.9444,8.0,74025.0],["1989-03-14",8.0,8.1111,8.0,8.1111,132075.0],["1989-03-15",8.1111,8.6667,8.0556,8.6111,437175.0],["1989-03-16",8.6111,9.1667,8.6111,9.1111,666450.0],["1989-03-17",9.0,9.0,8.7778,8.7778,297675.0],["1989-03-20",8.7778,8.8889,8.7778,8.7778,184725.0],["1989-03-21",8.7778,9.1667,8.7778,8.9444,532125.0],["1989-03-22",8.9444,9.0556,8.9444,8.9444,60750.0],["1989-03-23",8.9444,9.0,8.8333,8.9444,177975.0],["1989-03-27",8.9444,8.9444,8.8333,8.9444,32625.0],["1989-03-28",8.9444,9.5,8.9444,9.3889,431325.0],["1989-03-29",9.3889,9.7222,9.1111,9.5556,477450.0],["1989-03-30",9.5556,9.6111,9.4444,9.4444,91800.0],["1989-03-31",9.4444,9.5,9.3889,9.5,106875.0],["1989-04-03",9.5,9.5,9.1667,9.3333,130275.0],["1989-04-04",9.3333,10.1111,9.3333,10.0,676800.0],["1989-04-05",10.0,10.1111,9.6667,10.0,475650.0],["1989-04-06",9.8889,9.8889,9.6667,9.7778,62550.0],["1989-04-07",9.7778,10.0,9.7222,10.0,98775.0],["1989-04-10",10.0,10.0,9.7222,9.7778,63450.0],["1989-04-11",9.7778,10.1111,9.7222,10.1111,214875.0],["1989-04-12",10.1111,10.1111,9.8333,10.0556,135000.0],["1989-04-13",10.0556,10.4444,10.0,10.2778,608400.0],["1989-04-14",10.2778,10.3333,10.1111,10.2222,353925.0],["1989-04-17",10.2222,10.3333,10.1111,10.1111,337275.0],["1989-04-18",10.1111,10.2222,10.1111,10.2222,105525.0],["1989-04-19",10.2222,10.2222,9.9444,10.0556,69525.0],["1989-04-20",10.0556,10.0556,9.7778,10.0,189225.0],["1989-04-21",10.0,10.0556,9.5556,9.5556,513450.0],["1989-04-24",9.5556,9.6667,9.5556,9.6667,43425.0],["1989-04-25",9.6667,9.6667,9.5556,9.6111,12825.0],["1989-04-26",9.6111,9.8333,9.5556,9.8333,119250.0],["1989-04-27",9.8333,10.0,9.5556,9.9444,181800.0],["1989-04-28",9.9444,10.2778,9.8889,10.2778,407700.0],["1989-05-01",10.3889,10.9444,10.3889,10.5556,1156500.0],["1989-05-02",10.5556,10.5556,10.1111,10.1111,265275.0],["1989-05-03",10.1111,10.2778,9.9444,10.0556,162450.0],["1989-05-04",10.0556,10.1667,9.9444,10.1667,38025.0],["1989-05-05",10.1667,10.1667,10.0556,10.1111,100350.0],["1989-05-08",10.1111,10.1111,9.6667,9.6667,93150.0],["1989-05-09",9.6667,9.9444,9.5556,9.9444,331200.0],["1989-05-10",9.9444,9.9444,9.6667,9.8333,116775.0],["1989-05-11",9.7778,9.7778,9.6111,9.6667,284850.0],["1989-05-12",9.7222,9.8333,9.7222,9.8333,134100.0],["1989-05-15",9.8333,9.8333,9.6111,9.7222,71775.0],["1989-05-16",9.6111,9.6111,9.3333,9.3333,159975.0],["1989-05-17",9.3333,9.7778,9.3333,9.7778,376425.0],["1989-05-18",9.7778,9.9444,9.7778,9.9444,279675.0],["1989-05-19",9.9444,9.9444,9.5556,9.7222,91800.0],["1989-05-22",9.7222,9.7222,9.4444,9.4444,63225.0],["1989-05-23",9.4444,9.5,9.2778,9.3333,62100.0],["1989-05-24",9.3333,9.3889,9.1111,9.2222,47025.0],["1989-05-25",9.2222,9.4444,9.1111,9.3889,100575.0],["1989-05-26",9.3889,9.8889,9.3333,9.7222,205650.0],["1989-05-30",9.7222,10.0,9.7222,9.7778,207000.0],["1989-05-31",9.8889,10.1667,9.8889,10.0,713475.0],["1989-06-01",10.0,10.0556,9.8889,10.0,488700.0],["1989-06-02",10.0,10.0556,9.8889,10.0,56025.0],["1989-06-05",10.0,10.0,9.8889,10.0,93825.0],["1989-06-06",10.0,10.0,9.7778,9.8333,104850.0],["1989-06-07",9.8333,9.9444,9.7778,9.8889,61875.0],["1989-06-08",9.8889,9.9444,9.7778,9.7778,200700.0],["1989-06-09",9.7778,9.8889,9.6667,9.7222,127575.0],["1989-06-12",9.7222,9.8333,9.6111,9.7778,81225.0],["1989-06-13",9.7778,9.8333,9.7222,9.7778,74025.0],["1989-06-14",9.7778,9.8333,9.7222,9.7778,92925.0],["1989-06-15",9.7778,9.8333,9.7222,9.8333,133650.0],["1989-06-16",9.8333,9.8333,9.6667,9.7778,161325.0],["1989-06-19",9.7778,9.7778,9.6667,9.7778,70425.0],["1989-06-20",9.7778,9.8333,9.6667,9.8333,221625.0],["1989-06-21",9.8333,9.8333,9.5556,9.6667,310950.0],["1989-06-22",9.6667,9.8889,9.6111,9.8333,670050.0],["1989-06-23",9.8333,10.0556,9.8333,9.9444,641025.0],["1989-06-26",9.9444,10.0556,9.8889,9.9444,171900.0],["1989-06-27",9.9444,10.1111,9.7778,9.8333,251325.0],["1989-06-28",9.8333,10.0,9.7778,9.8889,175050.0],["1989-06-29",9.7778,9.7778,9.6111,9.6667,32175.0],["1989-06-30",9.6667,9.7222,9.3889,9.6667,118125.0],["1989-07-03",9.6667,10.1111,9.6667,10.0556,104175.0],["1989-07-05",10.0556,10.0556,9.7778,9.7778,118800.0],["1989-07-06",9.7778,9.9444,9.1111,9.6667,507150.0],["1989-07-07",9.6667,9.6667,9.4444,9.6111,369675.0],["1989-07-10",9.6111,9.6111,9.5,9.6111,129600.0],["1989-07-11",9.6111,10.0,9.5,9.9444,382500.0],["1989-07-12",9.9444,10.1111,9.7222,9.8333,225675.0],["1989-07-13",9.8333,9.8333,9.6667,9.6667,160875.0],["1989-07-14",9.6667,9.8333,9.6111,9.8333,209475.0],["1989-07-17",9.8333,10.1667,9.7222,9.9444,169425.0],["1989-07-18",9.9444,9.9444,9.7222,9.8333,159075.0],["1989-07-19",9.8333,9.8889,9.7778,9.8333,92925.0],["1989-07-20",9.8333,9.8889,9.7222,9.7778,94050.0],["1989-07-21",9.7778,9.7778,9.6667,9.7778,81900.0],["1989-07-24",9.6667,9.6667,9.0556,9.0556,200475.0],["1989-07-25",9.0556,9.0556,8.2222,8.5,396675.0],["1989-07-26",8.5,8.9444,8.3889,8.8889,224775.0],["1989-07-27",8.8889,9.3889,8.8889,9.1111,223650.0],["1989-07-28",9.1111,9.2222,9.0556,9.2222,71550.0],["1989-07-31",9.1667,9.1667,8.7222,8.7222,70875.0],["1989-08-01",8.7222,8.9444,8.5556,8.8333,131625.0],["1989-08-02",8.8333,9.7778,8.8333,9.7222,873225.0],["1989-08-03",9.8333,10.2778,9.8333,10.0,2175975.0],["1989-08-04",10.0,10.0,9.7778,9.8889,537750.0],["1989-08-07",9.8889,10.0,9.5556,9.7778,260100.0],["1989-08-08",9.7778,9.8333,9.6111,9.7778,168525.0],["1989-08-09",9.7778,9.8889,9.6111,9.7778,363375.0],["1989-08-10",9.7778,9.8889,9.7222,9.7778,114750.0],["1989-08-11",9.7778,9.8889,9.3889,9.6111,154350.0],["1989-08-14",9.5556,9.5556,9.2778,9.4444,98550.0],["1989-08-15",9.4444,9.6111,9.4444,9.5556,79650.0],["1989-08-16",9.5556,9.6667,9.2778,9.2778,83925.0],["1989-08-17",9.2778,9.3333,9.1667,9.2778,382500.0],["1989-08-18",9.2778,9.3889,9.2222,9.3333,232425.0],["1989-08-21",9.2778,9.2778,8.8889,8.8889,240300.0],["1989-08-22",8.8889,8.8889,8.6111,8.8333,237825.0],["1989-08-23",8.8333,8.8889,8.6667,8.8889,179100.0],["1989-08-24",8.8889,8.9444,8.7778,8.8889,64350.0],["1989-08-25",8.7778,8.7778,8.5,8.7222,289125.0],["1989-08-28",8.6111,8.6111,8.4444,8.5,75375.0],["1989-08-29",8.5556,9.0,8.5556,9.0,369225.0],["1989-08-30",9.0,9.1667,8.8889,8.9444,184950.0],["1989-08-31",8.9444,9.0,8.8333,8.8889,111600.0],["1989-09-01",8.8889,9.0556,8.8333,9.0,99000.0],["1989-09-05",9.0,9.1111,9.0,9.0,106650.0],["1989-09-06",9.0,9.1111,9.0,9.0,128250.0],["1989-09-07",9.0,9.1667,8.8889,9.0,152325.0],["1989-09-08",9.0,9.0,8.7778,8.8333,100575.0],["1989-09-11",8.8333,8.8889,8.7778,8.8889,66825.0],["1989-09-12",8.8889,8.9444,8.7778,8.9444,125550.0],["1989-09-13",8.9444,9.1111,8.8889,8.8889,121500.0],["1989-09-14",8.8889,9.0,8.8333,9.0,198450.0],["1989-09-15",9.0,9.0,8.7778,8.7778,130725.0],["1989-09-18",8.7778,9.0,8.7778,9.0,281250.0],["1989-09-19",9.0,9.0,8.8889,8.8889,84600.0],["1989-09-20",8.8889,9.0556,8.8889,9.0,162900.0],["1989-09-21",9.0,9.0556,8.8889,8.8889,96525.0],["1989-09-22",8.8889,9.0556,8.8889,8.8889,122850.0],["1989-09-25",8.8889,9.0,8.7778,8.9444,85950.0],["1989-09-26",8.9444,8.9444,8.8333,8.9444,75825.0],["1989-09-27",8.9444,9.3333,8.7778,9.2222,205200.0],["1989-09-28",9.3333,9.8333,9.3333,9.5,387675.0],["1989-09-29",9.5,9.5556,9.2778,9.3889,116100.0],["1989-10-02",9.3889,9.3889,9.2778,9.2778,50400.0],["1989-10-03",9.2778,9.8333,9.2778,9.6667,392175.0],["1989-10-04",9.6667,9.8333,9.5556,9.6111,249300.0],["1989-10-05",9.6111,9.7222,9.5556,9.6111,128475.0],["1989-10-06",9.6111,9.6667,9.5556,9.5556,200475.0],["1989-10-09",9.5556,9.6667,9.5556,9.5556,14175.0],["1989-10-10",9.5556,9.6111,9.5556,9.6111,69300.0],["1989-10-11",9.6111,9.6111,9.0,9.0556,227925.0],["1989-10-12",9.0556,9.1111,8.8889,9.0,93150.0],["1989-10-13",9.0,9.0556,8.3889,8.4444,186075.0],["1989-10-16",8.4444,8.7778,7.7222,8.7778,408375.0],["1989-10-17",8.7778,8.8333,8.3889,8.5556,251550.0],["1989-10-18",8.5556,8.6667,8.5,8.5556,40725.0],["1989-10-19",8.5556,8.7778,8.5556,8.7778,67050.0],["1989-10-20",8.6111,8.6111,8.3333,8.4444,160200.0],["1989-10-23",8.3889,8.3889,8.0,8.2222,101250.0],["1989-10-24",8.1111,8.1111,7.7222,8.0,294750.0],["1989-10-25",7.8889,7.8889,7.6111,7.8333,83250.0],["1989-10-26",7.8333,7.8333,7.4444,7.7222,238050.0],["1989-10-27",7.7222,7.7222,7.5556,7.6667,69075.0],["1989-10-30",7.6667,7.8333,7.5556,7.7222,154800.0],["1989-10-31",7.7222,7.7778,7.5556,7.6111,87075.0],["1989-11-01",7.6111,7.6667,7.5556,7.6667,89775.0],["1989-11-02",7.6667,7.7222,7.5,7.6667,137925.0],["1989-11-03",7.6111,7.6111,7.5,7.5556,151200.0],["1989-11-06",7.5556,7.6667,7.3889,7.6667,166050.0],["1989-11-07",7.6667,8.0556,7.6111,8.0,227025.0],["1989-11-08",8.0,8.2778,7.9444,8.2778,220725.0],["1989-11-09",8.2778,8.4444,8.1667,8.1667,158850.0],["1989-11-10",8.2222,8.8333,8.2222,8.7778,758025.0],["1989-11-13",8.7778,8.7778,8.2222,8.3889,245250.0],["1989-11-14",8.3889,8.6111,8.2778,8.6111,162450.0],["1989-11-15",8.6111,8.6667,8.4444,8.5556,161325.0],["1989-11-16",8.5556,8.5556,8.1111,8.3333,195750.0],["1989-11-17",8.3333,8.3889,8.2778,8.3889,41400.0],["1989-11-20",8.3889,8.6111,8.3333,8.4444,132075.0],["1989-11-21",8.4444,8.4444,8.2778,8.3889,101025.0],["1989-11-22",8.3889,8.6111,8.3333,8.5556,274500.0],["1989-11-24",8.6111,8.7778,8.6111,8.6667,47925.0],["1989-11-27",8.6667,8.7778,8.5556,8.7222,324675.0],["1989-11-28",8.7222,8.7778,8.5556,8.5556,222525.0],["1989-11-29",8.5556,8.6111,8.3889,8.3889,138150.0],["1989-11-30",8.3889,8.4444,8.3333,8.4444,42300.0],["1989-12-01",8.4444,8.4444,8.0,8.1111,148725.0],["1989-12-04",8.1111,8.1111,7.7222,7.8333,294750.0],["1989-12-05",7.8333,7.9444,7.7222,7.8333,130500.0],["1989-12-06",7.8333,7.8333,7.7222,7.7222,98550.0],["1989-12-07",7.7222,7.7778,7.4444,7.7778,328950.0],["1989-12-08",7.7778,7.8889,7.7222,7.8889,47925.0],["1989-12-11",7.8889,7.8889,7.7222,7.7222,42525.0],["1989-12-12",7.7222,7.7778,7.5556,7.6667,74925.0],["1989-12-13",7.6667,7.6667,7.6111,7.6111,58275.0],["1989-12-14",7.6111,7.8889,7.6111,7.7222,157275.0],["1989-12-15",7.7222,7.8333,7.7222,7.7222,74925.0],["1989-12-18",7.7222,7.8333,7.5556,7.5556,139950.0],["1989-12-19",7.5556,7.6111,7.3889,7.6111,204975.0],["1989-12-20",7.6111,7.6111,7.4444,7.5556,105075.0],["1989-12-21",7.5556,7.5556,7.0,7.2222,294525.0],["1989-12-22",7.2222,7.2222,6.9444,7.2222,251550.0],["1989-12-26",7.2222,7.2778,7.1667,7.2778,26775.0],["1989-12-27",7.2778,7.2778,7.0556,7.2222,216000.0],["1989-12-28",7.2222,7.2778,7.1667,7.2222,96075.0],["1989-12-29",7.2222,7.5,7.2222,7.5,307350.0],["1990-01-02",7.5,7.5,7.2222,7.3333,59400.0],["1990-01-03",7.3333,7.3333,7.1111,7.2222,96300.0],["1990-01-04",7.1667,7.1667,6.8889,7.1111,172125.0],["1990-01-05",7.1111,7.6667,7.0556,7.6667,361575.0],["1990-01-08",7.6667,7.7778,7.5556,7.7222,373950.0],["1990-01-09",7.7222,8.0,7.6667,7.9444,438525.0],["1990-01-10",7.9444,7.9444,7.7222,7.8333,149400.0],["1990-01-11",7.8333,7.9444,7.7778,7.9444,97425.0],["1990-01-12",7.7222,7.7222,7.4444,7.5556,229500.0],["1990-01-15",7.5556,7.5556,7.3333,7.5556,174825.0],["1990-01-16",7.5556,7.6111,7.2778,7.6111,144675.0],["1990-01-17",7.6111,8.0,7.5556,7.7778,184275.0],["1990-01-18",7.7778,7.8889,7.6111,7.7778,117900.0],["1990-01-19",7.7778,8.2778,7.7778,8.2778,321075.0],["1990-01-22",8.1667,8.1667,7.8333,8.0,160875.0],["1990-01-23",7.8889,7.8889,7.7778,7.7778,96975.0],["1990-01-24",7.7222,7.7222,7.3333,7.6667,250875.0],["1990-01-25",7.6667,7.7222,7.5,7.5556,293175.0],["1990-01-26",7.5556,7.6667,7.3889,7.3889,173700.0],["1990-01-29",7.3889,7.6111,7.3889,7.6111,111150.0],["1990-01-30",7.6111,7.6667,7.5556,7.6667,110925.0],["1990-01-31",7.6667,7.7222,7.6111,7.6667,154125.0],["1990-02-01",7.6667,7.7778,7.6667,7.7222,178425.0],["1990-02-02",7.7222,8.0,7.7222,7.9444,386550.0],["1990-02-05",7.9444,8.0556,7.9444,7.9444,58500.0],["1990-02-06",7.8889,7.8889,7.6667,7.7778,87975.0],["1990-02-07",7.7778,7.9444,7.7778,7.8889,412875.0],["1990-02-08",7.8889,7.9444,7.6667,7.7222,120600.0],["1990-02-09",7.7222,7.8333,7.6667,7.7778,158850.0],["1990-02-12",7.7778,7.8333,7.7222,7.7222,77850.0],["1990-02-13",7.7222,7.7778,7.7222,7.7778,97425.0],["1990-02-14",7.7778,7.7778,7.7222,7.7778,60075.0],["1990-02-15",7.7778,7.7778,7.7222,7.7222,90675.0],["1990-02-16",7.7222,7.7778,7.7222,7.7222,72000.0],["1990-02-20",7.6667,7.6667,7.5556,7.6111,92700.0],["1990-02-21",7.6111,7.6111,7.4444,7.6111,34425.0],["1990-02-22",7.6111,7.6111,7.5,7.5,42075.0],["1990-02-23",7.4444,7.4444,7.2222,7.3333,96300.0],["1990-02-26",7.3333,7.3333,6.9444,7.1111,179550.0],["1990-02-27",7.1111,7.1111,6.6667,7.0,219375.0],["1990-02-28",7.0,7.0,6.6667,6.8333,97650.0],["1990-03-01",6.6667,6.6667,6.2778,6.4444,232200.0],["1990-03-02",6.4444,6.6111,6.2778,6.6111,303300.0],["1990-03-05",6.6111,6.6111,6.3333,6.4444,76950.0],["1990-03-06",6.4444,6.6667,6.3333,6.6111,218700.0],["1990-03-07",6.6111,6.7778,6.3889,6.3889,189450.0],["1990-03-08",6.3889,6.5,6.1667,6.2222,133425.0],["1990-03-09",6.2222,6.5556,6.2222,6.5,337275.0],["1990-03-12",6.5,6.5,6.3333,6.5,68850.0],["1990-03-13",6.4444,6.4444,6.2222,6.3889,74925.0],["1990-03-14",6.3889,6.3889,6.1111,6.2778,111150.0],["1990-03-15",6.2778,6.4444,6.2222,6.4444,93150.0],["1990-03-16",6.4444,6.5556,6.3889,6.3889,159975.0],["1990-03-19",6.3889,6.3889,6.2222,6.3889,72225.0],["1990-03-20",6.3889,6.3889,6.1667,6.2222,157950.0],["1990-03-21",6.2222,6.2222,6.0,6.2222,158400.0],["1990-03-22",6.2222,6.5556,6.1667,6.5556,391500.0],["1990-03-23",6.5556,7.0,6.5,6.8889,690975.0],["1990-03-26",6.8889,6.9444,6.5556,6.6111,129600.0],["1990-03-27",6.5556,6.5556,6.2222,6.4444,218475.0],["1990-03-28",6.3889,6.4444,6.3333,6.4444,92250.0],["1990-03-29",6.5,6.5,6.3889,6.4444,40500.0],["1990-03-30",6.4444,6.5,6.3889,6.4444,115425.0],["1990-04-02",6.3333,6.3889,6.2222,6.3889,148725.0],["1990-04-03",6.3889,6.4444,6.3333,6.3333,23625.0],["1990-04-04",6.3889,6.5556,6.3333,6.5,137475.0],["1990-04-05",6.5,6.5,6.2222,6.3333,93600.0],["1990-04-06",6.3333,6.3333,6.2778,6.3333,26775.0],["1990-04-09",6.2778,6.3333,6.2222,6.2778,252450.0],["1990-04-10",6.3333,6.3333,6.2778,6.3333,13050.0],["1990-04-11",6.2778,6.8889,6.2778,6.6667,308250.0],["1990-04-12",6.6111,7.3333,6.5556,6.9444,1075725.0],["1990-04-16",7.0,7.0,6.6667,6.8889,292725.0],["1990-04-17",6.7778,6.8333,6.6667,6.7222,114975.0],["1990-04-18",6.7222,6.8333,6.7222,6.8333,84825.0],["1990-04-19",6.7778,7.0,6.7778,6.9444,175950.0],["1990-04-20",6.9444,6.9444,6.7222,6.8889,76950.0],["1990-04-23",6.8333,6.8333,6.6111,6.6667,105750.0],["1990-04-24",6.6111,6.7222,6.6111,6.7222,23175.0],["1990-04-25",6.6111,6.7222,6.5556,6.6667,60300.0],["1990-04-26",6.5556,6.5556,6.4444,6.5556,97200.0],["1990-04-27",6.5556,6.6111,6.2778,6.2778,67500.0],["1990-04-30",6.2778,6.3333,5.9444,6.2778,134325.0],["1990-05-01",6.3333,6.3333,6.1667,6.2222,178425.0],["1990-05-02",6.2222,6.2778,6.1111,6.2778,46800.0],["1990-05-03",6.2778,6.2778,6.1667,6.2778,22725.0],["1990-05-04",6.2222,6.4444,6.2222,6.4444,140625.0],["1990-05-07",6.3889,6.3889,6.2222,6.2778,33525.0],["1990-05-08",6.2778,6.2778,6.1111,6.2222,96750.0],["1990-05-09",6.1667,6.2778,6.1111,6.1111,50175.0],["1990-05-10",6.1111,6.2222,6.1111,6.2222,60300.0],["1990-05-11",6.1111,6.2778,6.1111,6.2778,127125.0],["1990-05-14",6.2778,6.2778,6.0,6.1111,37350.0],["1990-05-15",6.1111,6.1111,6.0556,6.0556,10125.0],["1990-05-16",6.0556,6.0556,5.8333,6.0,96750.0],["1990-05-17",6.0,6.0,5.9444,5.9444,26775.0],["1990-05-18",5.9444,5.9444,5.8333,5.9444,114525.0],["1990-05-21",5.8889,6.0,5.8333,5.8889,47475.0],["1990-05-22",5.8889,5.8889,5.7778,5.8889,18900.0],["1990-05-23",5.8333,5.9444,5.7778,5.9444,94725.0],["1990-05-24",5.9444,6.0556,5.9444,6.0,39600.0],["1990-05-25",6.0,6.0,5.8333,6.0,54900.0],["1990-05-29",6.0,6.0,5.8333,6.0,9450.0],["1990-05-30",6.0,6.3333,6.0,6.3333,194850.0],["1990-05-31",6.2222,6.2222,6.1111,6.2222,54000.0],["1990-06-01",6.1667,6.3889,6.1667,6.2778,94725.0],["1990-06-04",6.3889,6.3889,6.2222,6.2778,59400.0],["1990-06-05",6.3333,6.3333,6.1111,6.1111,20475.0],["1990-06-06",6.1111,6.2222,6.1111,6.1667,59175.0],["1990-06-07",6.1667,6.2222,6.1111,6.2222,29025.0],["1990-06-08",6.1111,6.2222,6.1111,6.2222,58500.0],["1990-06-11",6.2222,6.2222,6.0,6.0,21375.0],["1990-06-12",6.1111,6.2222,6.0,6.1667,42750.0],["1990-06-13",6.1111,6.2222,6.0556,6.0556,26325.0],["1990-06-14",6.1667,6.1667,6.0556,6.0556,24300.0],["1990-06-15",6.1667,6.1667,6.0556,6.1667,45000.0],["1990-06-18",6.0556,6.0556,5.9444,6.0,21375.0],["1990-06-19",5.8889,6.0,5.8889,6.0,46575.0],["1990-06-20",6.0,6.0,5.7778,5.7778,145125.0],["1990-06-21",5.9444,6.2222,5.8333,6.2222,109350.0],["1990-06-22",6.2222,6.2222,6.1111,6.1667,63225.0],["1990-06-25",6.1111,6.1667,6.0556,6.1111,18225.0],["1990-06-26",6.0556,6.1667,6.0556,6.1667,25425.0],["1990-06-27",6.1667,6.1667,6.0556,6.0556,25650.0],["1990-06-28",6.2222,6.2778,6.1111,6.1667,94275.0],["1990-06-29",6.1667,6.1667,5.8333,5.9444,43425.0],["1990-07-02",5.8889,6.0,5.8333,6.0,45225.0],["1990-07-03",5.9444,5.9444,5.8889,5.9444,27900.0],["1990-07-05",5.8333,5.8333,5.7222,5.7778,65475.0],["1990-07-06",5.7778,5.8333,5.7778,5.7778,79875.0],["1990-07-09",5.7222,5.7778,5.0,5.1111,204525.0],["1990-07-10",5.0,5.1667,3.9444,4.1111,651825.0],["1990-07-11",4.0556,4.2222,3.9444,4.0,325800.0],["1990-07-12",4.0,4.1111,3.8889,4.0,339300.0],["1990-07-13",4.0,4.0,3.6667,3.8333,210825.0],["1990-07-16",3.8333,3.8333,3.4444,3.6111,400050.0],["1990-07-17",3.8889,4.2222,3.7778,4.1667,192825.0],["1990-07-18",4.1111,4.4444,4.0556,4.1667,139725.0],["1990-07-19",4.1667,4.2778,4.1111,4.2778,93375.0],["1990-07-20",4.2778,4.2778,4.0,4.2222,114975.0],["1990-07-23",4.0556,4.1111,3.8889,4.1111,83925.0],["1990-07-24",4.1111,4.1111,4.0,4.0,12375.0],["1990-07-25",4.0,4.3333,4.0,4.3333,142425.0],["1990-07-26",4.2778,4.3889,4.2222,4.3889,119250.0],["1990-07-27",4.3333,4.3889,4.2222,4.3333,58950.0],["1990-07-30",4.2778,4.2778,4.2222,4.2222,20700.0],["1990-07-31",4.2222,4.2222,4.1111,4.2222,151425.0],["1990-08-01",4.2222,4.2222,4.0556,4.0556,94725.0],["1990-08-02",4.0556,4.1667,3.9444,4.0,27000.0],["1990-08-03",4.0,4.1111,3.8333,4.0,75375.0],["1990-08-06",4.0,4.0,3.7222,3.7222,62100.0],["1990-08-07",3.7222,3.7222,3.5556,3.7222,119250.0],["1990-08-08",3.6667,3.7222,3.5556,3.7222,39150.0],["1990-08-09",3.7778,3.7778,3.5556,3.7778,64350.0],["1990-08-10",3.5556,3.7778,3.5,3.7222,66600.0],["1990-08-13",3.5,3.7222,3.4444,3.6111,54900.0],["1990-08-14",3.6111,3.6667,3.5,3.5556,82125.0],["1990-08-15",3.5556,3.5556,3.3889,3.5,43425.0],["1990-08-16",3.5,3.5,3.3333,3.4444,40950.0],["1990-08-17",3.3333,3.4444,3.0556,3.3333,81675.0],["1990-08-20",3.1667,3.3333,3.1667,3.3333,66600.0],["1990-08-21",3.2222,3.3333,3.1667,3.3333,51750.0],["1990-08-22",3.1667,3.3333,3.1667,3.3333,106875.0],["1990-08-23",3.1667,3.2778,3.1111,3.1111,58275.0],["1990-08-24",3.1111,3.2778,3.1111,3.2778,81000.0],["1990-08-27",3.2778,3.3333,3.1111,3.2778,118125.0],["1990-08-28",3.1667,3.2222,3.0556,3.1667,306900.0],["1990-08-29",3.1667,3.4444,3.1667,3.4444,153675.0],["1990-08-30",3.4444,3.5556,3.1667,3.5556,335700.0],["1990-08-31",3.5556,3.7222,3.5,3.6667,129825.0],["1990-09-04",3.5,3.6111,3.5,3.5556,33300.0],["1990-09-05",3.5556,3.5556,3.5,3.5556,13950.0],["1990-09-06",3.5,3.5556,3.4444,3.5556,17550.0],["1990-09-07",3.5556,3.9444,3.5,3.9444,216900.0],["1990-09-10",3.9444,4.0,3.8889,4.0,72225.0],["1990-09-11",4.0,4.0,3.8889,4.0,49500.0],["1990-09-12",3.8889,4.0,3.8333,3.9444,27000.0],["1990-09-13",3.7778,3.9444,3.7778,3.7778,31050.0],["1990-09-14",3.7778,3.9444,3.7778,3.9444,41400.0],["1990-09-17",3.9444,3.9444,3.7778,3.8889,91125.0],["1990-09-18",3.7778,3.8889,3.7778,3.8889,131400.0],["1990-09-19",3.7778,3.8889,3.7778,3.8333,140625.0],["1990-09-20",3.8889,3.8889,3.7778,3.8889,71775.0],["1990-09-21",3.8889,3.8889,3.7778,3.8889,141075.0],["1990-09-24",3.7778,3.9444,3.7778,3.9444,14175.0],["1990-09-25",3.7778,3.9444,3.7778,3.9444,54450.0],["1990-09-26",3.7778,3.9444,3.6667,3.6667,25425.0],["1990-09-27",3.6667,3.7778,3.5556,3.7778,111150.0],["1990-09-28",3.6111,3.6111,3.4444,3.6111,146475.0],["1990-10-01",3.6111,3.6111,3.2222,3.2778,54000.0],["1990-10-02",3.2222,3.2222,3.0556,3.2222,68850.0],["1990-10-03",3.0556,3.2222,3.0556,3.1667,140175.0],["1990-10-04",3.1667,3.4444,3.1111,3.4444,154800.0],["1990-10-05",3.3333,3.4444,3.3333,3.4444,18450.0],["1990-10-08",3.3889,3.4444,3.3889,3.4444,41175.0],["1990-10-09",3.3333,3.3333,3.2222,3.2222,33750.0],["1990-10-10",3.1667,3.1667,3.0,3.0556,99225.0],["1990-10-11",3.0,3.1111,2.9444,3.0556,154575.0],["1990-10-12",2.9444,3.0,2.8889,3.0,49050.0],["1990-10-15",2.9444,3.0556,2.8889,3.0556,60750.0],["1990-10-16",3.1111,3.1111,2.9444,3.0556,66375.0],["1990-10-17",2.9444,3.0556,2.9444,3.0556,110700.0],["1990-10-18",3.0,3.1111,3.0,3.1111,17100.0],["1990-10-19",3.0,3.0556,3.0,3.0556,58500.0],["1990-10-22",3.0,3.0,2.9444,3.0,28350.0],["1990-10-23",2.9444,3.0,2.9444,3.0,24075.0],["1990-10-24",2.9444,3.0,2.8889,3.0,104625.0],["1990-10-25",2.8889,3.0,2.8889,3.0,6525.0],["1990-10-26",2.8889,3.0,2.8889,3.0,84600.0],["1990-10-29",2.8333,2.9444,2.8333,2.9444,86625.0],["1990-10-30",2.8333,2.9444,2.7222,2.7778,86175.0],["1990-10-31",2.7222,2.8333,2.7222,2.7778,13725.0],["1990-11-01",2.7778,2.7778,2.7222,2.7778,26100.0],["1990-11-02",2.7778,3.1111,2.7222,3.1111,162225.0],["1990-11-05",3.0556,3.1111,3.0,3.0,56250.0],["1990-11-06",3.0556,3.1111,2.9444,3.1111,31275.0],["1990-11-07",2.9444,3.0556,2.9444,3.0556,11250.0],["1990-11-08",2.9444,3.0556,2.9444,3.0556,27675.0],["1990-11-09",3.0556,3.1111,3.0,3.1111,65700.0],["1990-11-12",3.1111,3.1111,3.0556,3.0556,29925.0],["1990-11-13",3.1111,3.1111,3.0556,3.1111,62775.0],["1990-11-14",3.0556,3.2222,3.0,3.1667,124650.0],["1990-11-15",3.2222,3.2222,3.1111,3.1111,63900.0],["1990-11-16",3.1111,3.1667,3.1111,3.1667,20925.0],["1990-11-19",3.0,3.2222,3.0,3.2222,73350.0],["1990-11-20",3.2222,3.3333,3.1667,3.3333,57600.0],["1990-11-21",3.3333,3.6667,3.3333,3.6111,108450.0],["1990-11-23",3.5556,3.8889,3.5556,3.7778,107550.0],["1990-11-26",3.8889,3.8889,3.6667,3.7222,84375.0],["1990-11-27",3.7778,4.1667,3.6667,4.0,137250.0],["1990-11-28",4.1667,4.2222,4.0556,4.1667,211050.0],["1990-11-29",4.1667,4.1667,4.0556,4.1667,158175.0],["1990-11-30",4.1667,4.5556,4.1667,4.4444,284175.0],["1990-12-03",4.5556,4.5556,4.3889,4.5556,141525.0],["1990-12-04",4.5,4.7222,4.2778,4.4444,230400.0],["1990-12-05",4.3333,4.3333,4.2222,4.2778,80550.0],["1990-12-06",4.3333,4.3889,4.2778,4.2778,89100.0],["1990-12-07",4.2778,4.3333,4.1667,4.2222,91800.0],["1990-12-10",4.2222,4.2222,4.0,4.0556,165150.0],["1990-12-11",4.0556,4.1667,4.0556,4.1111,131400.0],["1990-12-12",4.1111,4.3333,4.0556,4.2222,106425.0],["1990-12-13",4.2222,4.7222,4.2222,4.2222,234900.0],["1990-12-14",4.3333,4.3333,4.1111,4.2222,28350.0],["1990-12-17",4.0556,4.1111,4.0,4.1111,28800.0],["1990-12-18",4.1111,4.2778,4.0556,4.2778,99675.0],["1990-12-19",4.2778,4.2778,4.1667,4.2778,11025.0],["1990-12-20",4.1667,4.2778,4.1667,4.1667,75375.0],["1990-12-21",4.2778,4.2778,4.1667,4.2778,37575.0],["1990-12-24",4.1667,4.1667,4.1667,4.1667,9450.0],["1990-12-26",4.1667,4.2778,4.1667,4.1667,31500.0],["1990-12-27",4.1667,4.2778,4.0,4.0,53325.0],["1990-12-28",4.0,4.0556,3.7778,4.0,140850.0],["1990-12-31",4.0,4.0,3.8333,3.9444,224775.0],["1991-01-02",3.8333,3.8889,3.7778,3.8889,16650.0],["1991-01-03",3.7778,3.8889,3.7778,3.7778,32625.0],["1991-01-04",3.8333,3.8889,3.7778,3.8889,70425.0],["1991-01-07",3.7778,3.8889,3.5556,3.5556,64575.0],["1991-01-08",3.6111,3.6111,3.5,3.6111,14400.0],["1991-01-09",3.5556,3.5556,3.3333,3.3889,61650.0],["1991-01-10",3.2778,3.5556,3.1667,3.5556,79875.0],["1991-01-11",3.4444,3.5556,3.3333,3.5556,114300.0],["1991-01-14",3.3889,3.4444,3.2778,3.3333,40050.0],["1991-01-15",3.3333,3.5,3.2222,3.3333,36000.0],["1991-01-16",3.2222,3.4444,3.1111,3.4444,161775.0],["1991-01-17",3.6667,3.6667,3.4444,3.6111,51075.0],["1991-01-18",3.4444,3.5,3.3889,3.3889,38700.0],["1991-01-21",3.5,3.5,3.3333,3.3889,15300.0],["1991-01-22",3.3333,3.4444,3.2778,3.4444,64125.0],["1991-01-23",3.4444,3.4444,3.3889,3.4444,48150.0],["1991-01-24",3.4444,3.5,3.3889,3.5,63900.0],["1991-01-25",3.4444,3.7222,3.4444,3.7222,67725.0],["1991-01-28",3.7222,3.8333,3.6667,3.8333,40725.0],["1991-01-29",3.7222,3.8333,3.7222,3.8333,44325.0],["1991-01-30",3.8889,4.0556,3.8889,3.9444,119250.0],["1991-01-31",3.9444,4.0556,3.9444,4.0,271125.0],["1991-02-01",4.0,4.0556,3.8889,4.0,50175.0],["1991-02-04",3.9444,4.0,3.8889,3.8889,108675.0],["1991-02-05",3.8889,4.0,3.8889,3.9444,55800.0],["1991-02-06",4.0,4.0,3.8889,3.8889,65925.0],["1991-02-07",4.0,4.0,3.8889,4.0,31725.0],["1991-02-08",3.8889,4.3333,3.8889,4.2778,325350.0],["1991-02-11",4.3333,4.5556,4.2222,4.3889,186300.0],["1991-02-12",4.3333,4.5,4.3333,4.3889,103950.0],["1991-02-13",4.3333,4.3889,4.3333,4.3889,22950.0],["1991-02-14",4.3889,4.5,4.3333,4.3889,156150.0],["1991-02-15",4.3333,4.4444,4.3333,4.4444,76050.0],["1991-02-19",4.4444,4.6667,4.2222,4.3333,237375.0],["1991-02-20",4.3333,4.3333,4.2222,4.3333,24300.0],["1991-02-21",4.2222,4.3333,4.2222,4.3333,135450.0],["1991-02-22",4.2222,4.3333,4.1667,4.2222,147150.0],["1991-02-25",4.3333,4.3333,4.2222,4.2222,163800.0],["1991-02-26",4.2222,4.3889,4.1111,4.3889,242100.0],["1991-02-27",4.3333,4.4444,4.2778,4.4444,153225.0],["1991-02-28",4.4444,4.4444,4.0556,4.1667,178650.0],["1991-03-01",4.1111,4.2222,3.9444,4.0,126225.0],["1991-03-04",4.0556,4.0556,3.9444,4.0556,29700.0],["1991-03-05",4.0556,4.1111,3.9444,4.1111,36675.0],["1991-03-06",4.0,4.2222,4.0,4.1667,137700.0],["1991-03-07",4.1667,4.5,4.1667,4.4444,188100.0],["1991-03-08",4.5,4.5,4.1667,4.1667,187875.0],["1991-03-11",4.1667,4.3333,4.1667,4.2222,22500.0],["1991-03-12",4.3333,4.3333,4.1667,4.2222,84825.0],["1991-03-13",4.1111,4.1111,3.9444,3.9444,59400.0],["1991-03-14",3.9444,4.2778,3.9444,4.1667,42300.0],["1991-03-15",4.2222,4.2778,4.1667,4.2778,51750.0],["1991-03-18",4.2778,4.2778,4.1667,4.2222,64125.0],["1991-03-19",4.2222,4.2222,4.1111,4.1667,21825.0],["1991-03-20",4.1667,4.2778,4.1111,4.2778,319725.0],["1991-03-21",4.2222,4.2778,4.2222,4.2222,169425.0],["1991-03-22",4.2222,4.3333,4.2222,4.2222,434250.0],["1991-03-25",4.3333,4.3333,4.2222,4.3333,483075.0],["1991-03-26",4.2222,4.3333,4.1667,4.1667,32625.0],["1991-03-27",4.2778,4.3333,4.1667,4.2222,365400.0],["1991-03-28",4.3333,4.3333,4.1667,4.2778,16650.0],["1991-04-01",4.2778,4.3333,4.0,4.1111,114525.0],["1991-04-02",4.0,4.1111,4.0,4.0556,28800.0],["1991-04-03",4.1111,4.1111,4.0,4.0556,148050.0],["1991-04-04",4.0556,4.1667,4.0556,4.1667,194625.0],["1991-04-05",4.1667,4.1667,4.0556,4.1111,185850.0],["1991-04-08",4.0556,4.1667,4.0556,4.0556,39600.0],["1991-04-09",4.0556,4.1667,3.9444,3.9444,15075.0],["1991-04-10",4.0556,4.0556,3.6667,3.8333,51075.0],["1991-04-11",3.7222,4.0,3.7222,4.0,77625.0],["1991-04-12",4.0556,4.0556,3.8889,3.9444,53775.0],["1991-04-15",3.9444,4.0556,3.9444,4.0556,28800.0],["1991-04-16",4.0,4.0556,3.8889,4.0556,42075.0],["1991-04-17",3.8889,4.0556,3.8889,3.9444,11700.0],["1991-04-18",3.9444,4.0556,3.9444,4.0556,60300.0],["1991-04-19",3.9444,4.0556,3.9444,4.0556,137025.0],["1991-04-22",4.0,4.0556,3.9444,4.0,62325.0],["1991-04-23",3.9444,3.9444,3.9444,3.9444,11475.0],["1991-04-24",3.9444,4.0556,3.9444,4.0,8775.0],["1991-04-25",3.9444,3.9444,3.9444,3.9444,3150.0],["1991-04-26",4.0,4.0,3.6111,3.6111,22275.0],["1991-04-29",3.6111,3.7778,3.6111,3.6667,42075.0],["1991-04-30",3.6667,3.7778,3.6667,3.6667,20250.0],["1991-05-01",3.7778,3.9444,3.6667,3.8889,103950.0],["1991-05-02",3.8889,3.9444,3.7778,3.8889,69525.0],["1991-05-03",3.8889,3.9444,3.7778,3.8333,63675.0],["1991-05-06",3.8333,3.8333,3.7222,3.7778,25425.0],["1991-05-07",3.7222,3.7778,3.7222,3.7222,16425.0],["1991-05-08",3.7222,3.8333,3.7222,3.8333,42075.0],["1991-05-09",3.7222,3.7778,3.7222,3.7222,43425.0],["1991-05-10",3.7222,3.7778,3.4444,3.5556,102825.0],["1991-05-13",3.6667,3.6667,3.5556,3.6667,12825.0],["1991-05-14",3.5556,3.6111,3.5556,3.6111,71550.0],["1991-05-15",3.6111,3.6111,3.5556,3.5556,6750.0],["1991-05-16",3.5,3.6111,3.5,3.6111,4050.0],["1991-05-17",3.5,3.5,3.4444,3.4444,3600.0],["1991-05-20",3.3889,3.5,3.3889,3.5,10575.0],["1991-05-21",3.5,3.5,3.3333,3.3333,3150.0],["1991-05-22",3.3333,3.3333,3.1667,3.1667,37800.0],["1991-05-23",3.1111,3.1667,2.9444,3.1111,65700.0],["1991-05-24",3.0,3.1111,3.0,3.1111,43425.0],["1991-05-28",3.1111,3.5556,3.1111,3.4444,209475.0],["1991-05-29",3.4444,3.5,3.3333,3.3333,50175.0],["1991-05-30",3.3333,3.3333,3.1111,3.1111,50625.0],["1991-05-31",3.1667,3.1667,3.1111,3.1667,11925.0],["1991-06-03",3.1111,3.2222,3.1111,3.1111,69975.0],["1991-06-04",3.1111,3.2222,3.1111,3.1111,12150.0],["1991-06-05",3.1111,3.1111,3.1111,3.1111,11475.0],["1991-06-06",3.1111,3.1111,3.0,3.1111,7425.0],["1991-06-07",3.0556,3.1111,3.0556,3.1111,14625.0],["1991-06-10",3.1111,3.1111,3.0556,3.1111,33300.0],["1991-06-11",3.0556,3.1667,3.0556,3.1111,29475.0],["1991-06-12",3.0556,3.1667,3.0556,3.1111,16200.0],["1991-06-13",3.0556,3.1667,3.0556,3.1667,11925.0],["1991-06-14",3.1111,3.1667,3.0556,3.0556,22950.0],["1991-06-17",2.9444,3.1111,2.9444,3.0,16425.0],["1991-06-18",3.1111,3.1111,3.0,3.1111,30600.0],["1991-06-19",3.0,3.1111,3.0,3.1111,12825.0],["1991-06-20",3.0,3.4444,3.0,3.4444,174600.0],["1991-06-21",3.3333,3.6667,3.3333,3.5556,144000.0],["1991-06-24",3.5556,3.5556,3.3889,3.4444,42750.0],["1991-06-25",3.3889,3.5556,3.3333,3.4444,53550.0],["1991-06-26",3.6111,3.7222,3.5,3.7222,91350.0],["1991-06-27",3.6111,3.8889,3.6111,3.8333,89550.0],["1991-06-28",3.7778,4.0,3.7778,3.8333,39600.0],["1991-07-01",3.8333,3.8333,3.7222,3.7778,41625.0],["1991-07-02",3.7222,3.8333,3.7222,3.7222,10800.0],["1991-07-03",3.7222,3.7778,3.7222,3.7222,29925.0],["1991-07-05",3.7222,3.8333,3.7222,3.7778,40500.0],["1991-07-08",3.8333,3.8333,3.6111,3.6111,7650.0],["1991-07-09",3.6667,3.6667,3.3889,3.5,119025.0],["1991-07-10",3.5,3.7778,3.4444,3.7222,122850.0],["1991-07-11",3.6111,3.7778,3.6111,3.6667,16200.0],["1991-07-12",3.6111,3.6667,3.5556,3.5556,40050.0],["1991-07-15",3.6667,3.6667,3.5556,3.5556,18900.0],["1991-07-16",3.5556,3.6667,3.5556,3.6111,47475.0],["1991-07-17",3.6111,3.6667,3.6111,3.6667,3600.0],["1991-07-18",3.6111,3.6667,3.6111,3.6111,14850.0],["1991-07-19",3.6111,3.6667,3.6111,3.6667,37575.0],["1991-07-22",3.6111,3.6111,3.4444,3.4444,40725.0],["1991-07-23",3.4444,3.5556,3.4444,3.5556,13050.0],["1991-07-24",3.3889,3.4444,3.3333,3.4444,14625.0],["1991-07-25",3.3333,3.3333,3.3333,3.3333,3150.0],["1991-07-26",3.3333,3.5,3.3333,3.4444,149175.0],["1991-07-29",3.5,3.5,3.3889,3.3889,6975.0],["1991-07-30",3.5,3.5,3.3333,3.5,44775.0],["1991-07-31",3.3333,3.5,3.1111,3.2222,37800.0],["1991-08-01",3.1111,3.2778,3.1111,3.2778,31950.0],["1991-08-02",3.3333,3.3333,3.1667,3.3333,14175.0],["1991-08-05",3.2778,3.2778,3.2778,3.2778,450.0],["1991-08-06",3.3333,3.3333,3.2778,3.3333,77400.0],["1991-08-07",3.3333,3.3333,3.1111,3.1111,56475.0],["1991-08-08",3.1111,3.1111,2.9444,3.1111,37350.0],["1991-08-09",3.1667,3.2778,3.1111,3.2222,59625.0],["1991-08-12",3.2222,3.2778,3.1667,3.1667,68850.0],["1991-08-13",3.1667,3.2778,3.1667,3.2778,1800.0],["1991-08-14",3.2778,3.2778,3.2222,3.2222,9225.0],["1991-08-15",3.1111,3.2222,3.0556,3.2222,14625.0],["1991-08-16",3.0556,3.1111,3.0556,3.1111,5175.0],["1991-08-19",3.0556,3.1667,2.9444,3.1667,21600.0],["1991-08-20",3.1111,3.1667,3.0,3.1111,25650.0],["1991-08-21",3.1667,3.3333,3.1111,3.2778,117225.0],["1991-08-22",3.2778,3.3333,3.2778,3.3333,54225.0],["1991-08-23",3.2778,3.4444,3.2778,3.4444,249525.0],["1991-08-26",3.3889,3.4444,3.3889,3.3889,76275.0],["1991-08-27",3.3889,3.4444,3.3333,3.3333,18225.0],["1991-08-28",3.3333,3.5556,3.3333,3.5556,117900.0],["1991-08-29",3.5556,3.6111,3.4444,3.6111,74025.0],["1991-08-30",3.6111,3.6111,3.5,3.5556,117675.0],["1991-09-03",3.5,3.5556,3.4444,3.5,48600.0],["1991-09-04",3.4444,3.6667,3.4444,3.6667,122400.0],["1991-09-05",3.5556,3.6667,3.5556,3.6111,90675.0],["1991-09-06",3.5556,3.6667,3.4444,3.4444,51525.0],["1991-09-09",3.4444,3.6111,3.3889,3.3889,57150.0],["1991-09-10",2.6667,2.6667,2.3333,2.5556,8550.0],["1991-09-11",2.5556,2.5556,2.1111,2.4444,145125.0],["1991-09-12",2.4444,2.4444,2.2778,2.3889,240075.0],["1991-09-13",2.3889,2.3889,1.8889,2.1111,199125.0],["1991-09-16",2.1111,2.1111,1.7778,1.8333,126675.0],["1991-09-17",1.8333,1.9444,1.6667,1.7778,147600.0],["1991-09-18",1.8333,1.8889,1.6667,1.7778,115650.0],["1991-09-19",1.7778,1.7778,1.7222,1.7778,49950.0],["1991-09-20",1.8333,1.8889,1.7222,1.8889,62100.0],["1991-09-23",1.8889,1.8889,1.7778,1.8333,153900.0],["1991-09-24",1.8889,2.0,1.8333,1.9444,219375.0],["1991-09-25",1.8889,2.0,1.8889,2.0,4050.0],["1991-09-26",2.0,2.0,1.8889,2.0,41175.0],["1991-09-27",2.0,2.0,1.7778,1.8333,102150.0],["1991-09-30",1.9444,1.9444,1.7778,1.9444,18000.0],["1991-10-01",1.8333,2.0,1.8333,1.9444,47250.0],["1991-10-02",1.9444,2.0,1.9444,2.0,28575.0],["1991-10-03",1.7778,2.0,1.7778,1.7778,11025.0],["1991-10-04",1.7778,1.9444,1.7778,1.9444,25425.0],["1991-10-07",1.7778,1.8333,1.7778,1.7778,58500.0],["1991-10-08",1.7778,1.8889,1.6667,1.7778,6300.0],["1991-10-09",1.8889,1.8889,1.7222,1.8889,57375.0],["1991-10-10",1.8889,1.8889,1.7222,1.7778,17775.0],["1991-10-11",1.7778,1.8611,1.7222,1.8611,18675.0],["1991-10-14",1.8333,1.8333,1.6667,1.8333,13725.0],["1991-10-15",1.6667,1.8333,1.6667,1.8333,38925.0],["1991-10-16",1.7222,1.8333,1.6667,1.8333,23625.0],["1991-10-17",1.8333,1.8333,1.6667,1.7778,65925.0],["1991-10-18",1.8333,1.8333,1.7222,1.7778,5400.0],["1991-10-21",1.7222,1.8333,1.7222,1.8333,19800.0],["1991-10-22",1.7222,1.8333,1.7222,1.7778,9450.0],["1991-10-23",1.7222,1.7778,1.7222,1.7778,17325.0],["1991-10-24",1.7222,1.8333,1.7222,1.8333,17100.0],["1991-10-25",1.8333,1.8333,1.7222,1.7778,31725.0],["1991-10-28",1.8056,1.8333,1.7222,1.7778,25200.0],["1991-10-29",1.7222,1.7778,1.7222,1.7778,15525.0],["1991-10-30",1.7778,1.8889,1.7222,1.7778,74925.0],["1991-10-31",1.7778,1.8889,1.7778,1.8056,45450.0],["1991-11-01",1.7778,1.8889,1.7778,1.8333,27675.0],["1991-11-04",1.7778,1.8889,1.7778,1.7778,15750.0],["1991-11-05",1.7778,1.8889,1.7778,1.8889,37800.0],["1991-11-06",1.7222,1.7778,1.6667,1.7778,30600.0],["1991-11-07",1.6667,1.7778,1.6667,1.7778,9450.0],["1991-11-08",1.6667,1.7778,1.6667,1.7778,38700.0],["1991-11-11",1.6667,1.7778,1.6667,1.7778,22050.0],["1991-11-12",1.7778,1.7778,1.6667,1.7778,46575.0],["1991-11-13",1.7222,1.8889,1.7222,1.8889,38475.0],["1991-11-14",1.8333,1.8889,1.7778,1.8333,61425.0],["1991-11-15",1.7222,1.7222,1.6667,1.7222,6975.0],["1991-11-18",1.6667,1.8333,1.6667,1.7778,37800.0],["1991-11-19",1.8333,1.8333,1.6111,1.7778,67500.0],["1991-11-20",1.6111,1.7778,1.6111,1.7778,24525.0],["1991-11-21",1.5556,1.7778,1.5556,1.7778,78750.0],["1991-11-22",1.6111,1.8333,1.6111,1.7778,36225.0],["1991-11-25",1.7222,1.7778,1.7222,1.7778,50850.0],["1991-11-26",1.7778,1.8333,1.7778,1.8333,54675.0],["1991-11-27",1.8333,1.9444,1.8056,1.9444,139500.0],["1991-11-29",1.8333,1.9444,1.8333,1.8611,19800.0],["1991-12-02",1.9444,1.9444,1.8333,1.9167,57825.0],["1991-12-03",1.9444,1.9444,1.8333,1.8333,63000.0],["1991-12-04",1.8333,1.9444,1.8333,1.8333,44550.0],["1991-12-05",1.8333,1.8889,1.6667,1.7778,46575.0],["1991-12-06",1.6667,1.8889,1.6667,1.8889,77400.0],["1991-12-09",1.8889,2.0556,1.7778,2.0556,173025.0],["1991-12-10",2.0556,2.2222,1.8889,2.0,162225.0],["1991-12-11",2.0556,2.2778,2.0,2.2778,265725.0],["1991-12-12",2.2778,2.2778,2.0,2.1111,55800.0],["1991-12-13",2.1111,2.1111,2.0,2.0,54675.0],["1991-12-16",2.0,2.1667,2.0,2.0556,53325.0],["1991-12-17",1.9444,2.1111,1.8889,2.1111,84600.0],["1991-12-18",1.8889,2.0556,1.8889,1.8889,30825.0],["1991-12-19",1.8889,2.0,1.8889,2.0,52425.0],["1991-12-20",1.8889,2.0556,1.7778,1.8889,94950.0],["1991-12-23",1.7778,1.8889,1.6111,1.8333,67500.0],["1991-12-24",1.8333,1.8333,1.6667,1.6667,13950.0],["1991-12-26",1.6667,1.8333,1.6667,1.8333,24750.0],["1991-12-27",1.7222,1.8889,1.7222,1.8889,15975.0],["1991-12-30",1.7222,1.8889,1.5,1.7222,308925.0],["1991-12-31",1.5556,1.7778,1.5556,1.7778,145125.0],["1992-01-02",1.6667,1.7778,1.6111,1.7778,32175.0],["1992-01-03",1.6667,1.7778,1.6667,1.7778,28125.0],["1992-01-06",1.6667,1.7778,1.6667,1.7778,31500.0],["1992-01-07",1.6667,1.7778,1.6667,1.7778,49050.0],["1992-01-08",1.7778,1.7778,1.7222,1.7778,94050.0],["1992-01-09",1.7778,1.7778,1.6667,1.7778,83925.0],["1992-01-10",1.7778,1.7778,1.6667,1.7778,94275.0],["1992-01-13",1.6667,1.7778,1.6667,1.7778,45450.0],["1992-01-14",1.7778,1.7778,1.6667,1.6667,144000.0],["1992-01-15",1.7778,1.7778,1.6667,1.7222,61875.0],["1992-01-16",1.6667,1.7778,1.6667,1.7778,62325.0],["1992-01-17",1.7778,1.8889,1.75,1.8056,121725.0],["1992-01-20",1.8333,1.8611,1.7778,1.7778,64575.0],["1992-01-21",1.8889,1.8889,1.7778,1.8889,68400.0],["1992-01-22",1.7778,1.8333,1.7778,1.7778,16875.0],["1992-01-23",1.8333,1.8333,1.7778,1.8333,38475.0],["1992-01-24",1.8333,1.8333,1.7222,1.7222,65250.0],["1992-01-27",1.7222,1.8333,1.6667,1.7222,70650.0],["1992-01-28",1.6667,1.7778,1.6667,1.7778,70425.0],["1992-01-29",1.6667,1.7778,1.6667,1.6667,44325.0],["1992-01-30",1.6667,1.7778,1.5556,1.7778,47700.0],["1992-01-31",1.5556,1.7778,1.5556,1.7778,8100.0],["1992-02-03",1.6111,1.7778,1.6111,1.7778,9000.0],["1992-02-04",1.6111,1.7778,1.6111,1.7778,13275.0],["1992-02-05",1.7778,1.7778,1.6111,1.7778,12825.0],["1992-02-06",1.6111,1.7778,1.5556,1.7778,104175.0],["1992-02-07",1.6667,1.7778,1.6667,1.7778,10800.0],["1992-02-10",1.6667,1.7778,1.6667,1.7778,26100.0],["1992-02-11",1.7778,1.7778,1.6667,1.7778,4725.0],["1992-02-12",1.7778,1.9444,1.6667,1.9444,227025.0],["1992-02-13",1.9444,2.8889,1.9444,2.6667,2727675.0],["1992-02-14",3.0,3.0556,2.3333,2.4444,3643425.0],["1992-02-18",2.4444,2.5,2.1111,2.2778,633600.0],["1992-02-19",2.2222,2.3333,2.1111,2.2778,162450.0],["1992-02-20",2.2778,2.2778,2.1111,2.1667,233775.0],["1992-02-21",2.1667,2.1667,2.0556,2.1667,129150.0],["1992-02-24",2.1111,2.3889,2.1111,2.2778,719100.0],["1992-02-25",2.3333,2.7222,2.2778,2.6111,265500.0],["1992-02-26",2.7222,2.7222,2.5,2.5,189225.0],["1992-02-27",2.5,2.5556,2.3333,2.3889,148725.0],["1992-02-28",2.4444,2.4444,2.2222,2.3333,47925.0],["1992-03-02",2.2222,2.4444,2.2222,2.3889,125100.0],["1992-03-03",2.4444,2.4444,2.2778,2.2778,111375.0],["1992-03-04",2.2778,2.3889,2.1667,2.25,254475.0],["1992-03-05",2.2222,2.2778,2.1667,2.1667,121050.0],["1992-03-06",2.2222,2.2222,2.0556,2.1667,119250.0],["1992-03-09",2.0556,2.25,2.0556,2.1667,30150.0],["1992-03-10",2.1667,2.2778,2.1111,2.2778,81450.0],["1992-03-11",2.2778,2.2778,2.1667,2.2778,49950.0],["1992-03-12",2.1667,2.2778,2.1667,2.2222,117900.0],["1992-03-13",2.3333,2.3611,2.1667,2.2222,124200.0],["1992-03-16",2.1667,2.2222,2.1111,2.1111,22950.0],["1992-03-17",2.1111,2.2222,2.0556,2.0556,18450.0],["1992-03-18",2.0556,2.1389,1.9444,2.0278,47475.0],["1992-03-19",1.9444,2.1111,1.9444,1.9444,66375.0],["1992-03-20",1.9444,2.1111,1.8333,1.8333,84600.0],["1992-03-23",2.0,2.0,1.7778,1.8333,97200.0],["1992-03-24",1.6667,1.8333,1.6667,1.7778,143100.0],["1992-03-25",1.6667,1.7222,1.6111,1.7222,96975.0],["1992-03-26",1.7778,1.7778,1.6111,1.6944,42075.0],["1992-03-27",1.6667,1.7778,1.6667,1.7222,65475.0],["1992-03-30",1.7778,1.7778,1.6667,1.6667,29025.0],["1992-03-31",1.6667,1.7778,1.6667,1.7778,108225.0],["1992-04-01",1.6667,1.7778,1.6667,1.7778,43875.0],["1992-04-02",1.6111,1.6667,1.5556,1.5556,103500.0],["1992-04-03",1.6111,1.6111,1.5,1.5556,92250.0],["1992-04-06",1.5556,1.6111,1.5,1.5556,57825.0],["1992-04-07",1.5556,1.6111,1.5,1.5,27225.0],["1992-04-08",1.5,1.5556,1.5,1.5556,50625.0],["1992-04-09",1.6111,1.6111,1.4444,1.5,92925.0],["1992-04-10",1.5556,1.5556,1.3889,1.5,52650.0],["1992-04-13",1.3889,1.5,1.3889,1.5,51300.0],["1992-04-14",1.5,1.5,1.3889,1.3889,49725.0],["1992-04-15",1.5,1.5,1.2222,1.3889,139275.0],["1992-04-16",1.3889,1.3889,1.2222,1.3889,27000.0],["1992-04-20",1.3889,1.4444,1.3333,1.4167,65025.0],["1992-04-21",1.3889,1.5556,1.3889,1.5556,142425.0],["1992-04-22",1.6111,1.6111,1.5,1.5278,27000.0],["1992-04-23",1.5278,1.6111,1.5,1.5,64575.0],["1992-04-24",1.5,1.5556,1.5,1.5278,28125.0],["1992-04-27",1.5,1.5556,1.5,1.5,45450.0],["1992-04-28",1.5,1.5278,1.3333,1.3333,94050.0],["1992-04-29",1.4444,1.4444,1.2778,1.2778,72675.0],["1992-04-30",1.2778,1.3889,1.2778,1.3333,33075.0],["1992-05-01",1.3889,1.3889,1.2778,1.3889,30375.0],["1992-05-04",1.3333,1.3889,1.2778,1.3889,16425.0],["1992-05-05",1.3889,1.3889,1.2778,1.3889,56925.0],["1992-05-06",1.3889,1.3889,1.2778,1.2778,62100.0],["1992-05-07",1.3889,1.3889,1.1667,1.2222,65700.0],["1992-05-08",1.1667,1.2778,1.1667,1.1667,65250.0],["1992-05-11",1.2778,1.2778,1.1111,1.2222,57825.0],["1992-05-12",1.2222,1.2222,1.1111,1.1667,97425.0],["1992-05-13",1.0833,1.2222,1.0833,1.1111,22725.0],["1992-05-14",1.1111,1.2222,1.1111,1.1389,78075.0],["1992-05-15",1.1667,1.3333,1.1667,1.2778,26100.0],["1992-05-18",1.3889,1.3889,1.1667,1.3889,25200.0],["1992-05-19",1.1667,1.3333,1.1667,1.1667,12375.0],["1992-05-20",1.3889,1.3889,1.2778,1.3333,12375.0],["1992-05-21",1.3889,1.3889,1.2222,1.3333,6750.0],["1992-05-22",1.3889,1.3889,1.2778,1.2778,25425.0],["1992-05-26",1.2778,1.3333,1.2222,1.3333,54450.0],["1992-05-27",1.3333,1.3333,1.2222,1.2222,53550.0],["1992-05-28",1.1667,1.3333,1.1667,1.2222,30825.0],["1992-05-29",1.2778,1.2778,1.1667,1.2778,17775.0],["1992-06-01",1.2778,1.2778,1.1667,1.1667,32400.0],["1992-06-02",1.1667,1.2778,1.1667,1.2778,47250.0],["1992-06-03",1.2778,1.2778,1.1667,1.2778,32175.0],["1992-06-04",1.2778,1.2778,1.1667,1.1667,53550.0],["1992-06-05",1.2778,1.2778,1.1667,1.1944,49950.0],["1992-06-08",1.2778,1.2778,1.2778,1.2778,2925.0],["1992-06-09",1.1667,1.2222,1.1111,1.1111,72900.0],["1992-06-10",1.1111,1.2222,1.1111,1.1111,74475.0],["1992-06-11",1.1667,1.1667,1.1111,1.1667,21600.0],["1992-06-12",1.2222,1.2222,1.1111,1.1389,44550.0],["1992-06-15",1.1667,1.2778,1.1111,1.1111,47925.0],["1992-06-16",1.1111,1.2778,1.1111,1.1667,29925.0],["1992-06-17",1.1667,1.2222,1.1667,1.1944,37800.0],["1992-06-18",1.1667,1.2778,1.1111,1.1111,40050.0],["1992-06-19",1.1111,1.2778,1.1111,1.1667,41850.0],["1992-06-22",1.2222,1.2778,1.1667,1.1667,20025.0],["1992-06-23",1.2778,1.2778,1.0556,1.1111,81225.0],["1992-06-24",1.0556,1.1667,1.0556,1.1111,24975.0],["1992-06-25",1.0556,1.1111,1.0556,1.0556,82575.0],["1992-06-26",1.1111,1.1111,1.0556,1.0556,27450.0],["1992-06-29",1.1111,1.1111,0.8889,0.8889,133425.0],["1992-06-30",1.0,1.0,0.8333,0.9444,189225.0],["1992-07-01",1.0,1.0,0.8889,0.8889,47475.0],["1992-07-02",0.9444,0.9444,0.8333,0.8333,29025.0],["1992-07-06",0.9444,0.9444,0.8333,0.8333,40950.0],["1992-07-07",0.9444,0.9444,0.8056,0.8889,169425.0],["1992-07-08",0.8889,0.9444,0.8333,0.9444,29700.0],["1992-07-09",0.8889,1.1111,0.8889,1.1111,51750.0],["1992-07-10",1.1667,1.1667,1.0556,1.1111,34875.0],["1992-07-13",1.2222,1.2222,1.0556,1.1111,71775.0],["1992-07-14",1.1667,1.2222,1.1111,1.1389,100350.0],["1992-07-15",1.2222,1.2222,1.1389,1.2222,2025.0],["1992-07-16",1.1389,1.3889,1.1389,1.3333,137925.0],["1992-07-17",1.2222,1.3333,1.1111,1.2222,166950.0],["1992-07-20",1.2222,1.2222,1.1111,1.1111,3375.0],["1992-07-21",1.1111,1.2222,1.1111,1.1111,4275.0],["1992-07-22",1.1111,1.2222,1.0556,1.1111,51525.0],["1992-07-23",1.0556,1.1667,1.0556,1.0556,44550.0],["1992-07-24",1.0556,1.1111,1.0,1.1111,37125.0],["1992-07-27",1.0,1.1111,0.9444,1.0,29250.0],["1992-07-28",0.9444,1.1667,0.9444,1.1667,26100.0],["1992-07-29",1.1667,1.1667,1.1667,1.1667,0.0],["1992-07-30",1.0556,1.0556,1.0556,1.0556,6075.0],["1992-07-31",1.0,1.0556,1.0,1.0556,16875.0],["1992-08-03",1.1111,1.1667,1.0,1.0,18675.0],["1992-08-04",1.0,1.1111,1.0,1.0833,31950.0],["1992-08-05",1.0556,1.1667,1.0556,1.0556,18450.0],["1992-08-06",1.0556,1.0556,1.0556,1.0556,675.0],["1992-08-07",1.0556,1.1667,1.0,1.0278,34875.0],["1992-08-10",1.1667,1.1667,1.0,1.0,3150.0],["1992-08-11",1.0,1.0,1.0,1.0,6750.0],["1992-08-12",1.0,1.0556,1.0,1.0556,5175.0],["1992-08-13",1.0,1.1111,0.8889,1.1111,147825.0],["1992-08-14",1.0278,1.1111,1.0,1.1111,10800.0],["1992-08-17",1.1667,1.1667,1.1111,1.1389,59850.0],["1992-08-18",1.1389,1.1667,1.1111,1.1111,49725.0],["1992-08-19",1.1111,1.1944,1.1111,1.1111,120600.0],["1992-08-20",1.0833,1.1667,1.0833,1.0833,20925.0],["1992-08-21",1.1667,1.1667,1.1111,1.1667,106875.0],["1992-08-24",1.1111,1.1667,1.0833,1.0833,142425.0],["1992-08-25",1.0833,1.2222,1.0833,1.0833,8325.0],["1992-08-26",1.1944,1.2222,1.0833,1.1389,188775.0],["1992-08-27",1.2222,1.6111,1.0833,1.6111,220050.0],["1992-08-28",1.7222,1.7222,1.25,1.3333,429975.0],["1992-08-31",1.2778,1.4444,1.2778,1.3333,119700.0],["1992-09-01",1.4444,1.5,1.3889,1.4444,181125.0],["1992-09-02",1.5,1.5,1.3333,1.3333,264375.0],["1992-09-03",1.4444,1.4444,1.3333,1.3333,75150.0],["1992-09-04",1.3333,1.4444,1.2778,1.2778,116325.0],["1992-09-08",1.3333,1.4167,1.2778,1.3889,76950.0],["1992-09-09",1.4444,1.4444,1.3333,1.4167,22275.0],["1992-09-10",1.4444,1.4444,1.3333,1.3333,70650.0],["1992-09-11",1.3333,1.4444,1.3333,1.3889,7875.0],["1992-09-14",1.3333,1.4444,1.3333,1.4444,63450.0],["1992-09-15",1.3889,1.3889,1.3333,1.3333,12375.0],["1992-09-16",1.4444,1.4444,1.3333,1.3889,27900.0],["1992-09-17",1.4444,1.4444,1.2778,1.3333,77400.0],["1992-09-18",1.3889,1.4444,1.3333,1.3333,16200.0],["1992-09-21",1.3333,1.4444,1.3333,1.3611,23400.0],["1992-09-22",1.2778,1.3333,1.2222,1.2222,25200.0],["1992-09-23",1.3333,1.3333,1.2222,1.2222,3375.0],["1992-09-24",1.2222,1.2778,1.2222,1.25,13725.0],["1992-09-25",1.3333,1.3333,1.1667,1.2222,190800.0],["1992-09-28",1.1667,1.2222,1.0556,1.2222,33975.0],["1992-09-29",1.0556,1.1667,1.0556,1.0556,27675.0],["1992-09-30",1.2222,1.2222,1.1111,1.1111,20025.0],["1992-10-01",1.2222,1.2778,1.1667,1.2222,99450.0],["1992-10-02",1.2778,1.2778,1.1667,1.2222,15300.0],["1992-10-05",1.1667,1.1667,1.1667,1.1667,11475.0],["1992-10-06",1.1667,1.2778,1.1667,1.2778,41850.0],["1992-10-07",1.1667,1.2778,1.1667,1.1667,8100.0],["1992-10-08",1.1667,1.2778,1.1667,1.2778,17100.0],["1992-10-09",1.2222,1.3333,1.2222,1.2778,11700.0],["1992-10-12",1.2222,1.2778,1.2222,1.2222,13950.0],["1992-10-13",1.3333,1.3333,1.2778,1.2778,8550.0],["1992-10-14",1.2778,1.2778,1.1389,1.2222,35550.0],["1992-10-15",1.1667,1.1667,1.0556,1.0556,41175.0],["1992-10-16",1.2778,1.2778,1.0833,1.0833,4500.0],["1992-10-19",1.0833,1.0833,1.0833,1.0833,11025.0],["1992-10-20",1.0833,1.0833,1.0833,1.0833,7875.0],["1992-10-21",1.0833,1.1389,1.0833,1.1111,56700.0],["1992-10-22",1.0556,1.1111,1.0278,1.0278,69075.0],["1992-10-23",1.1111,1.1111,1.0,1.0556,47700.0],["1992-10-26",1.0,1.0556,1.0,1.0,34200.0],["1992-10-27",1.0,1.1111,1.0,1.1111,11700.0],["1992-10-28",1.0556,1.0556,1.0,1.0,5400.0],["1992-10-29",1.0278,1.0556,1.0278,1.0556,6750.0],["1992-10-30",1.0,1.0556,0.8889,1.0556,63675.0],["1992-11-02",1.0556,1.1667,1.0556,1.0556,31500.0],["1992-11-03",1.1667,1.1667,1.0556,1.0556,9000.0],["1992-11-04",1.1667,1.1667,1.0,1.0556,25200.0],["1992-11-05",1.0,1.0,1.0,1.0,4950.0],["1992-11-06",1.1111,1.1111,1.0,1.0556,17325.0],["1992-11-09",1.0556,1.1667,1.0,1.1111,31950.0],["1992-11-10",1.0833,1.1667,1.0556,1.0556,27450.0],["1992-11-11",1.0,1.1389,1.0,1.0,40725.0],["1992-11-12",1.0278,1.1111,1.0,1.1111,30600.0],["1992-11-13",1.1667,1.1667,1.0,1.0,19575.0],["1992-11-16",1.0,1.1111,0.9444,0.9722,89100.0],["1992-11-17",0.9444,1.0556,0.9444,0.9444,47475.0],["1992-11-18",1.0556,1.0556,0.9444,0.9722,19575.0],["1992-11-19",1.0556,1.1667,1.0278,1.0556,122400.0],["1992-11-20",1.1667,1.1667,1.0556,1.1111,29700.0],["1992-11-23",1.1667,1.1667,1.0556,1.1667,29925.0],["1992-11-24",1.1667,1.3056,1.1389,1.1944,71325.0],["1992-11-25",1.2222,1.2222,1.1111,1.1111,15750.0],["1992-11-27",1.1389,1.2222,1.1389,1.2222,49275.0],["1992-11-30",1.3889,1.4444,1.2222,1.3889,120375.0],["1992-12-01",1.4444,1.6667,1.4444,1.5556,227250.0],["1992-12-02",1.6667,1.6667,1.4444,1.6111,282600.0],["1992-12-03",1.5556,1.8889,1.5,1.6667,489600.0],["1992-12-04",1.7778,1.7778,1.5556,1.7222,215325.0],["1992-12-07",1.6111,1.7778,1.6111,1.6667,89100.0],["1992-12-08",1.6111,1.7222,1.5556,1.5556,92925.0],["1992-12-09",1.6667,1.6667,1.5556,1.5556,20475.0],["1992-12-10",1.5556,1.6667,1.4444,1.4444,111600.0],["1992-12-11",1.4444,1.5,1.1667,1.2222,165150.0],["1992-12-14",1.2222,1.4444,1.1667,1.4444,92925.0],["1992-12-15",1.2778,1.5,1.2778,1.5,19575.0],["1992-12-16",1.2778,1.3333,1.2222,1.2222,41175.0],["1992-12-17",1.3333,1.3333,1.1667,1.1667,17100.0],["1992-12-18",1.1667,1.3333,1.1667,1.1667,35100.0],["1992-12-21",1.3333,1.3333,1.2222,1.2222,21600.0],["1992-12-22",1.2222,1.3333,1.2222,1.3333,21375.0],["1992-12-23",1.3333,1.3889,1.2222,1.2222,63225.0],["1992-12-24",1.2222,1.3333,1.2222,1.3333,9675.0],["1992-12-28",1.2222,1.2778,1.1667,1.25,70875.0],["1992-12-29",1.1667,1.2778,1.1667,1.1667,12825.0],["1992-12-30",1.2222,1.2778,1.1111,1.1111,102825.0],["1992-12-31",1.1111,1.2222,1.1111,1.2222,88650.0],["1993-01-04",1.1111,1.2778,1.1111,1.2222,47925.0],["1993-01-05",1.2778,1.2778,1.1667,1.1667,42750.0],["1993-01-06",1.2778,1.2778,1.1667,1.1667,8775.0],["1993-01-07",1.2778,1.2778,1.2222,1.2778,19800.0],["1993-01-08",1.1667,1.3333,1.1667,1.2778,27000.0],["1993-01-11",1.3333,1.3889,1.2778,1.3611,49500.0],["1993-01-12",1.3889,1.5556,1.3333,1.5278,85050.0],["1993-01-13",1.3889,1.5,1.3333,1.5,24300.0],["1993-01-14",1.5,1.5,1.3889,1.3889,10800.0],["1993-01-15",1.3889,1.5556,1.3889,1.4444,95625.0],["1993-01-18",1.4444,1.5556,1.4444,1.5,40500.0],["1993-01-19",1.5556,1.5556,1.4444,1.5,73125.0],["1993-01-20",1.5,1.5,1.3889,1.3889,7650.0],["1993-01-21",1.5,1.5,1.3889,1.3889,18900.0],["1993-01-22",1.3333,1.4444,1.2778,1.4444,12150.0],["1993-01-25",1.2778,1.4444,1.2778,1.3333,13050.0],["1993-01-26",1.3333,1.4444,1.3333,1.4444,19125.0],["1993-01-27",1.3333,1.3889,1.3333,1.3889,18225.0],["1993-01-28",1.2778,1.5,1.2778,1.4722,89325.0],["1993-01-29",1.4444,1.5556,1.4444,1.4444,153000.0],["1993-02-01",1.4444,1.5556,1.3889,1.4444,66825.0],["1993-02-02",1.3889,1.5,1.3889,1.4167,10800.0],["1993-02-03",1.4444,1.5,1.4444,1.5,71550.0],["1993-02-04",1.4167,1.4444,1.3889,1.4167,27675.0],["1993-02-05",1.3889,1.4444,1.3333,1.3333,92025.0],["1993-02-08",1.3333,1.3889,1.3333,1.3889,11700.0],["1993-02-09",1.3333,1.3889,1.3333,1.3889,26325.0],["1993-02-10",1.3611,1.3611,1.3333,1.3611,29925.0],["1993-02-11",1.3333,1.3889,1.3333,1.3889,17100.0],["1993-02-12",1.3333,1.3889,1.3333,1.3611,68400.0],["1993-02-16",1.3333,1.3611,1.2778,1.3611,46125.0],["1993-02-17",1.2778,1.3889,1.2778,1.2778,54000.0],["1993-02-18",1.2778,1.3889,1.2778,1.3889,8325.0],["1993-02-19",1.3889,1.5,1.3333,1.4444,254925.0],["1993-02-22",1.4444,1.4444,1.3889,1.3889,55125.0],["1993-02-23",1.3333,1.4444,1.3333,1.3333,42750.0],["1993-02-24",1.3889,1.3889,1.3333,1.3889,19125.0],["1993-02-25",1.3333,1.3889,1.3333,1.3333,18450.0],["1993-02-26",1.3889,1.3889,1.3333,1.3333,13725.0],["1993-03-01",1.3611,1.3611,1.3333,1.3333,7650.0],["1993-03-02",1.3333,1.3889,1.3333,1.3333,8100.0],["1993-03-03",1.3333,1.3889,1.3333,1.3611,62325.0],["1993-03-04",1.3611,1.3889,1.3333,1.3333,42975.0],["1993-03-05",1.3889,1.3889,1.2778,1.3889,78750.0],["1993-03-08",1.2778,1.3889,1.2778,1.3889,10800.0],["1993-03-09",1.3889,1.3889,1.2778,1.3056,19125.0],["1993-03-10",1.2778,1.3889,1.2778,1.3333,29025.0],["1993-03-11",1.3889,1.3889,1.3333,1.3889,29475.0],["1993-03-12",1.3333,1.3889,1.3333,1.3889,63450.0],["1993-03-15",1.3333,1.3333,1.2778,1.3333,234450.0],["1993-03-16",1.2778,1.3333,1.2778,1.3333,52875.0],["1993-03-17",1.2778,1.3889,1.2778,1.3333,54900.0],["1993-03-18",1.2778,1.3333,1.2778,1.2778,54000.0],["1993-03-19",1.3333,1.3333,1.2778,1.2778,56475.0],["1993-03-22",1.2778,1.3333,1.2222,1.2222,20700.0],["1993-03-23",1.2222,1.3333,1.2222,1.3333,36000.0],["1993-03-24",1.3333,1.3333,1.2222,1.2778,19125.0],["1993-03-25",1.2778,1.2778,1.2222,1.2778,56700.0],["1993-03-26",1.2778,1.3333,1.2222,1.2222,23625.0],["1993-03-29",1.2222,1.25,1.2222,1.2222,19350.0],["1993-03-30",1.2222,1.2778,1.1667,1.2778,13275.0],["1993-03-31",1.1667,1.2778,1.1667,1.2778,23400.0],["1993-04-01",1.2778,1.2778,1.1667,1.1667,6300.0],["1993-04-02",1.1667,1.2222,1.1111,1.1389,71325.0],["1993-04-05",1.1111,1.1111,1.0556,1.1111,39600.0],["1993-04-06",1.0833,1.1389,1.0833,1.0833,69975.0],["1993-04-07",1.0833,1.1389,1.0556,1.0556,24075.0],["1993-04-08",1.0556,1.1389,1.0556,1.0833,22275.0],["1993-04-12",1.1667,1.1667,1.0833,1.0833,12375.0],["1993-04-13",1.0833,1.0833,1.0556,1.0556,16875.0],["1993-04-14",1.1389,1.1389,1.0556,1.0556,15525.0],["1993-04-15",1.0556,1.1389,1.0,1.0833,69300.0],["1993-04-16",1.0278,1.0556,1.0,1.0556,15075.0],["1993-04-19",1.0278,1.0833,1.0,1.0278,9225.0],["1993-04-20",1.0,1.0556,1.0,1.0556,15300.0],["1993-04-21",1.0278,1.0556,0.9722,1.0,48825.0],["1993-04-22",1.0556,1.0556,1.0,1.0,55575.0],["1993-04-23",0.9722,1.0556,0.8889,0.9167,91350.0],["1993-04-26",0.9167,1.0,0.9167,0.9444,37125.0],["1993-04-27",0.9444,0.9722,0.8889,0.9722,39600.0],["1993-04-28",0.9444,1.0,0.9444,0.9444,57375.0],["1993-04-29",1.0,1.0,0.9167,0.9167,6975.0],["1993-04-30",0.9167,1.0,0.8889,0.9167,26775.0],["1993-05-03",0.8889,0.9444,0.8889,0.8889,14625.0],["1993-05-04",1.0,1.0,0.8889,0.9167,26550.0],["1993-05-05",0.9444,1.0,0.8889,1.0,21600.0],["1993-05-06",0.8889,1.0278,0.8889,1.0,58950.0],["1993-05-07",1.0,1.0,1.0,1.0,225.0],["1993-05-10",0.8889,1.1111,0.8889,1.1111,70425.0],["1993-05-11",1.1111,1.1667,1.0,1.1111,42525.0],["1993-05-12",1.2222,1.2222,1.1111,1.1111,6300.0],["1993-05-13",1.1111,1.1111,1.0,1.0,13275.0],["1993-05-14",1.0,1.0556,0.8889,0.8889,77625.0],["1993-05-17",0.9444,0.9444,0.8889,0.9444,29250.0],["1993-05-18",0.9444,1.0,0.8889,1.0,41400.0],["1993-05-19",0.9167,1.0,0.9167,0.9444,12150.0],["1993-05-20",0.9444,0.9722,0.9167,0.9167,14175.0],["1993-05-21",0.9167,0.9444,0.9167,0.9444,4950.0],["1993-05-24",1.0556,1.0833,1.0,1.0,37350.0],["1993-05-25",1.0,1.0,1.0,1.0,4725.0],["1993-05-26",1.0556,1.0556,0.9444,0.9444,18225.0],["1993-05-27",0.9444,1.0,0.9444,1.0,1800.0],["1993-05-28",0.9444,1.0,0.9444,0.9444,19350.0],["1993-06-01",0.9444,0.9444,0.8889,0.8889,5625.0],["1993-06-02",0.8889,0.8889,0.8889,0.8889,0.0],["1993-06-03",0.8889,1.0,0.8889,0.9444,24525.0],["1993-06-04",0.9444,0.9444,0.8889,0.9167,31275.0],["1993-06-07",0.9444,0.9444,0.8889,0.8889,20025.0],["1993-06-08",0.8889,0.9167,0.8889,0.8889,5175.0],["1993-06-09",0.9444,0.9444,0.9444,0.9444,24300.0],["1993-06-10",0.8889,1.0,0.8889,0.8889,43875.0],["1993-06-11",0.8889,0.9444,0.8889,0.8889,7650.0],["1993-06-14",0.8889,0.9167,0.8889,0.8889,5175.0],["1993-06-15",0.8889,0.9167,0.8889,0.9167,3825.0],["1993-06-16",0.9167,0.9167,0.8889,0.8889,3375.0],["1993-06-17",0.8889,0.8889,0.8889,0.8889,225.0],["1993-06-18",0.9167,0.9444,0.8889,0.8889,12150.0],["1993-06-21",0.9167,0.9444,0.8889,0.8889,14400.0],["1993-06-22",0.8889,1.0,0.8889,0.8889,10125.0],["1993-06-23",0.8889,0.8889,0.8889,0.8889,16425.0],["1993-06-24",0.8889,0.9167,0.8889,0.9167,4725.0],["1993-06-25",0.8889,0.9444,0.8889,0.9444,177750.0],["1993-06-28",0.8889,0.9167,0.8889,0.8889,4500.0],["1993-06-29",0.8889,0.9444,0.8889,0.9444,20250.0],["1993-06-30",0.9444,0.9444,0.8889,0.8889,29025.0],["1993-07-01",0.9167,0.9167,0.8889,0.8889,4950.0],["1993-07-02",0.9444,0.9444,0.8889,0.8889,5625.0],["1993-07-06",0.8889,0.9444,0.8889,0.9167,21825.0],["1993-07-07",0.9444,0.9444,0.9167,0.9167,28125.0],["1993-07-08",0.9167,0.9444,0.9167,0.9167,12150.0],["1993-07-09",0.9167,0.9167,0.9167,0.9167,0.0],["1993-07-12",0.9444,1.0,0.8889,0.8889,29250.0],["1993-07-13",0.8889,0.9444,0.8889,0.8889,69075.0],["1993-07-14",0.9167,0.9444,0.8889,0.8889,32850.0],["1993-07-15",0.8889,0.9167,0.8889,0.9167,22950.0],["1993-07-16",0.9167,0.9167,0.8889,0.8889,18000.0],["1993-07-19",0.8889,0.9167,0.8611,0.8611,51300.0],["1993-07-20",0.9167,0.9167,0.8611,0.8611,27450.0],["1993-07-21",0.8889,0.9167,0.8889,0.8889,8550.0],["1993-07-22",0.9167,0.9167,0.8611,0.8611,12825.0],["1993-07-23",0.9167,0.9167,0.8611,0.9167,11250.0],["1993-07-26",0.9167,0.9167,0.8611,0.8611,28125.0],["1993-07-27",0.8611,0.8889,0.8611,0.8611,52200.0],["1993-07-28",0.8889,0.8889,0.8611,0.8611,17325.0],["1993-07-29",0.8611,0.8611,0.8611,0.8611,8550.0],["1993-07-30",0.8611,0.9167,0.8611,0.8611,12150.0],["1993-08-02",0.9167,0.9167,0.8333,0.8333,54000.0],["1993-08-03",0.8889,0.8889,0.6944,0.8333,130050.0],["1993-08-04",0.8611,0.8889,0.8056,0.8333,28125.0],["1993-08-05",0.8611,0.8889,0.8333,0.8889,57150.0],["1993-08-06",0.9167,0.9167,0.8889,0.8889,3825.0],["1993-08-09",0.9167,0.9167,0.8889,0.9167,56025.0],["1993-08-10",0.9167,0.9167,0.8611,0.8611,47025.0],["1993-08-11",0.8611,0.8611,0.8611,0.8611,9000.0],["1993-08-12",0.9167,0.9167,0.8889,0.8889,23400.0],["1993-08-13",0.8889,0.8889,0.8889,0.8889,1125.0],["1993-08-16",0.9167,0.9167,0.8889,0.8889,7425.0],["1993-08-17",0.9167,0.9444,0.8889,0.9444,47700.0],["1993-08-18",0.8889,0.9167,0.8889,0.9167,12375.0],["1993-08-19",0.8889,0.9722,0.8889,0.9722,26775.0],["1993-08-20",0.9167,0.9722,0.9167,0.9444,13950.0],["1993-08-23",0.9167,0.9722,0.9167,0.9444,38700.0],["1993-08-24",0.9167,1.0556,0.9167,1.0,50175.0],["1993-08-25",1.0833,1.0833,0.9444,1.0,50400.0],["1993-08-26",1.0,1.0,1.0,1.0,225.0],["1993-08-27",1.0,1.0833,1.0,1.0833,32625.0],["1993-08-30",1.0833,1.0833,0.9444,1.0833,26100.0],["1993-08-31",1.0833,1.1111,1.0,1.1111,72900.0],["1993-09-01",1.0556,1.1111,1.0556,1.1111,24750.0],["1993-09-02",1.0,1.0556,1.0,1.0,43425.0],["1993-09-03",1.1111,1.1111,1.0556,1.0556,6525.0],["1993-09-07",1.0556,1.1111,1.0556,1.0556,7875.0],["1993-09-08",1.1111,1.1111,1.0556,1.0833,39600.0],["1993-09-09",1.1111,1.2778,1.0278,1.2778,128250.0],["1993-09-10",1.2778,1.5,1.2222,1.3889,251100.0],["1993-09-13",1.3333,1.4444,1.3333,1.4444,81675.0],["1993-09-14",1.4444,1.4444,1.3333,1.4444,88650.0],["1993-09-15",1.4444,1.4444,1.3333,1.3333,224100.0],["1993-09-16",1.3333,1.4444,1.3333,1.4444,36900.0],["1993-09-17",1.3333,1.4444,1.3333,1.4444,82350.0],["1993-09-20",1.3889,1.5,1.3889,1.5,8550.0],["1993-09-21",1.5,1.5,1.3333,1.3611,69750.0],["1993-09-22",1.3333,1.4444,1.3333,1.4444,53100.0],["1993-09-23",1.4444,1.6111,1.4167,1.4444,324000.0],["1993-09-24",1.5,1.6111,1.4444,1.5556,116775.0],["1993-09-27",1.5556,1.6111,1.4444,1.5556,106650.0],["1993-09-28",1.4444,1.5556,1.4444,1.5,76500.0],["1993-09-29",1.6111,1.6111,1.5,1.6111,54450.0],["1993-09-30",1.6111,1.8333,1.5556,1.8333,385650.0],["1993-10-01",1.7778,1.8889,1.7778,1.8333,247950.0],["1993-10-04",1.8611,1.8889,1.7778,1.8889,94500.0],["1993-10-05",1.8889,1.9444,1.8333,1.9167,159300.0],["1993-10-06",1.9167,1.9167,1.8333,1.8889,190350.0],["1993-10-07",1.8889,1.9167,1.6667,1.7222,115875.0],["1993-10-08",1.7222,1.8889,1.7222,1.8333,234450.0],["1993-10-11",1.8611,1.8611,1.6111,1.6111,87300.0],["1993-10-12",1.6667,1.6667,1.5556,1.6111,37800.0],["1993-10-13",1.6111,1.6667,1.4722,1.4722,72675.0],["1993-10-14",1.5556,1.5556,1.4722,1.5,29925.0],["1993-10-15",1.5,1.7222,1.5,1.6667,75600.0],["1993-10-18",1.7222,1.7778,1.6667,1.7222,61875.0],["1993-10-19",1.7222,1.8056,1.6667,1.7778,256050.0],["1993-10-20",1.8333,2.0556,1.7222,2.0278,469800.0],["1993-10-21",2.0,2.2778,2.0,2.1389,622575.0],["1993-10-22",2.1389,2.1944,2.0,2.0556,253575.0],["1993-10-25",2.1111,2.1667,2.0556,2.1111,242775.0],["1993-10-26",2.1111,2.1667,2.1111,2.1389,57150.0],["1993-10-27",2.1389,2.2222,2.1389,2.1667,126225.0],["1993-10-28",2.1667,2.2222,2.1389,2.1944,117000.0],["1993-10-29",2.1667,2.2778,2.1667,2.25,184500.0],["1993-11-01",2.2778,2.2778,2.1944,2.2222,140175.0],["1993-11-02",2.25,2.25,2.1389,2.1389,283275.0],["1993-11-03",2.1111,2.1667,2.1111,2.1111,87300.0],["1993-11-04",2.1111,2.1667,2.0556,2.0556,191250.0],["1993-11-05",2.1667,2.2778,2.0556,2.0556,178875.0],["1993-11-08",2.0556,2.1667,2.0556,2.1667,164475.0],["1993-11-09",2.1111,2.2222,2.1111,2.1667,25425.0],["1993-11-10",2.1667,2.2222,2.0556,2.1111,142200.0],["1993-11-11",2.1667,2.1667,2.0556,2.0556,59175.0],["1993-11-12",2.1667,2.1667,2.0556,2.0556,32625.0],["1993-11-15",2.0556,2.1667,2.0556,2.0833,85500.0],["1993-11-16",2.0556,2.1667,2.0556,2.0556,16425.0],["1993-11-17",2.0556,2.1944,2.0556,2.1944,42975.0],["1993-11-18",2.0833,2.1667,2.0833,2.1389,116325.0],["1993-11-19",2.1111,2.1111,2.0833,2.0833,23625.0],["1993-11-22",2.0833,2.1389,2.0833,2.0833,51975.0],["1993-11-23",2.0833,2.1389,2.0833,2.0833,107325.0],["1993-11-24",2.0833,2.1389,2.0833,2.0833,16875.0],["1993-11-26",2.1111,2.1944,2.1111,2.1111,3600.0],["1993-11-29",2.1111,2.1944,2.1111,2.1111,18225.0],["1993-11-30",2.0278,2.1389,2.0278,2.0556,31725.0],["1993-12-01",2.0556,2.0833,2.0556,2.0556,58050.0],["1993-12-02",2.1111,2.3611,2.0833,2.3333,562500.0],["1993-12-03",2.3611,2.7222,2.3333,2.6111,1137600.0],["1993-12-06",2.6667,2.6944,2.5,2.5556,713025.0],["1993-12-07",2.5556,2.6111,2.4722,2.5278,284400.0],["1993-12-08",2.5833,2.5833,2.5,2.5,220500.0],["1993-12-09",2.4722,2.5,2.3889,2.4167,157725.0],["1993-12-10",2.4167,2.5,2.3611,2.3889,155475.0],["1993-12-13",2.4444,2.5,2.3889,2.4444,87075.0],["1993-12-14",2.4167,2.4444,2.3889,2.3889,37800.0],["1993-12-15",2.3889,2.4444,2.2778,2.3611,176625.0],["1993-12-16",2.2222,2.3889,2.2222,2.3611,121275.0],["1993-12-17",2.3889,2.6389,2.3333,2.6111,255375.0],["1993-12-20",2.5833,2.6667,2.5,2.5,164250.0],["1993-12-21",2.5556,2.5556,2.5,2.5556,112500.0],["1993-12-22",2.5,2.5,2.3333,2.4167,200700.0],["1993-12-23",2.4444,2.5,2.3889,2.3889,70875.0],["1993-12-27",2.3889,2.5556,2.3889,2.4444,27225.0],["1993-12-28",2.5556,2.5556,2.4444,2.5556,96750.0],["1993-12-29",2.5,2.5556,2.4444,2.5,50850.0],["1993-12-30",2.5,2.6667,2.5,2.6389,134325.0],["1993-12-31",2.6111,2.6944,2.5556,2.6111,99675.0],["1994-01-03",2.6111,2.6389,2.5556,2.6389,54450.0],["1994-01-04",2.6111,2.7778,2.5833,2.7778,289125.0],["1994-01-05",2.75,2.8333,2.6944,2.8333,148950.0],["1994-01-06",2.7778,2.8889,2.7778,2.8889,49500.0],["1994-01-07",2.8889,2.8889,2.7778,2.8611,103500.0],["1994-01-10",2.8056,2.8611,2.8056,2.8056,41400.0],["1994-01-11",2.8333,2.8889,2.8056,2.8333,155250.0],["1994-01-12",2.8889,2.8889,2.8333,2.8611,58275.0],["1994-01-13",2.8611,2.8611,2.75,2.75,62100.0],["1994-01-14",2.75,2.8889,2.7222,2.8889,84600.0],["1994-01-17",2.8889,3.1389,2.8611,3.0,320400.0],["1994-01-18",3.1111,3.1111,2.9444,3.0833,138375.0],["1994-01-19",3.1111,3.2222,3.0556,3.2222,237150.0],["1994-01-20",3.2222,3.3333,3.1667,3.3333,128025.0],["1994-01-21",3.3333,3.3333,3.0278,3.0278,269775.0],["1994-01-24",3.0278,3.3333,3.0278,3.2778,206325.0],["1994-01-25",3.1667,3.2778,3.1667,3.2222,170550.0],["1994-01-26",3.1667,3.2778,3.0556,3.2778,213975.0],["1994-01-27",3.2222,3.5278,3.2222,3.3889,324450.0],["1994-01-28",3.5,3.5,3.3889,3.3889,127350.0],["1994-01-31",3.3889,3.6111,3.3889,3.5833,154350.0],["1994-02-01",3.5278,3.5833,3.5,3.5556,148725.0],["1994-02-02",3.5278,3.5556,3.5,3.5,145125.0],["1994-02-03",3.5,3.5556,3.5,3.5556,107775.0],["1994-02-04",3.5,3.5556,3.1667,3.1667,217350.0],["1994-02-07",3.1111,3.3333,3.1111,3.2778,116325.0],["1994-02-08",3.3333,3.3889,3.2778,3.2778,43200.0],["1994-02-09",3.3056,3.4444,3.2778,3.3889,55350.0],["1994-02-10",3.3889,3.4444,3.3333,3.3611,156150.0],["1994-02-11",3.3333,3.3889,3.2778,3.3333,91350.0],["1994-02-14",3.3889,3.4444,3.3333,3.3333,37575.0],["1994-02-15",3.3333,3.3889,3.1667,3.2778,217575.0],["1994-02-16",3.2222,3.2778,3.1111,3.2778,119925.0],["1994-02-17",3.2778,3.4444,3.1667,3.4444,428400.0],["1994-02-18",3.4444,3.5556,3.3333,3.4444,279675.0],["1994-02-22",3.3889,3.4444,3.3333,3.3889,61425.0],["1994-02-23",3.3333,3.5556,3.3333,3.5556,333000.0],["1994-02-24",3.5,3.6667,3.3333,3.4167,309825.0],["1994-02-25",3.5,3.5,3.3333,3.3611,86850.0],["1994-02-28",3.3333,3.4444,3.3333,3.3889,96525.0],["1994-03-01",3.3333,3.3889,3.1944,3.2222,107325.0],["1994-03-02",3.1667,3.2222,3.0556,3.1667,162450.0],["1994-03-03",3.0556,3.1667,3.0556,3.1111,16425.0],["1994-03-04",3.0556,3.1667,3.0556,3.0556,22950.0],["1994-03-07",3.1389,3.4444,3.1111,3.4444,246375.0],["1994-03-08",3.3889,3.5556,3.3889,3.3889,195075.0],["1994-03-09",3.3889,3.5,3.3889,3.3889,102825.0],["1994-03-10",3.3889,3.5,3.0,3.1667,329400.0],["1994-03-11",3.1667,3.6111,3.1111,3.5,322650.0],["1994-03-14",3.5556,3.8889,3.5,3.8611,749250.0],["1994-03-15",3.8333,4.1111,3.7778,4.0278,536400.0],["1994-03-16",4.0,4.1111,4.0,4.0556,339525.0],["1994-03-17",4.0,4.0556,3.9444,4.0556,117450.0],["1994-03-18",4.0556,4.0556,3.9444,3.9444,594000.0],["1994-03-21",3.9444,4.0,3.9444,4.0,151425.0],["1994-03-22",4.0,4.0,3.8889,3.8889,343575.0],["1994-03-23",3.9444,4.0,3.9444,4.0,357075.0],["1994-03-24",4.0,4.0,3.8333,3.9444,137925.0],["1994-03-25",3.9444,4.0,3.8333,3.8889,272700.0],["1994-03-28",3.8889,3.9444,3.7778,3.7778,244575.0],["1994-03-29",3.7778,3.8333,3.7222,3.7222,169875.0],["1994-03-30",3.7778,3.8333,3.6667,3.6667,147375.0],["1994-03-31",3.6667,3.7778,3.3889,3.5,284175.0],["1994-04-04",3.3333,3.3889,3.0,3.0,226125.0],["1994-04-05",3.1111,3.2222,3.0556,3.2222,128025.0],["1994-04-06",3.2222,3.2222,3.0556,3.2222,96075.0],["1994-04-07",3.2222,3.3889,3.1667,3.3889,49725.0],["1994-04-08",3.3889,3.3889,3.2778,3.2778,60300.0],["1994-04-11",3.3889,3.6389,3.3889,3.5556,135225.0],["1994-04-12",3.6667,3.8889,3.6667,3.7778,172125.0],["1994-04-13",3.8333,3.8333,3.5,3.6111,86625.0],["1994-04-14",3.5,3.7778,3.5,3.7222,107775.0],["1994-04-15",3.6111,3.8889,3.6111,3.8333,392175.0],["1994-04-18",3.8889,3.8889,3.6111,3.6389,79425.0],["1994-04-19",3.8333,3.8889,3.5556,3.5556,769725.0],["1994-04-20",3.5556,3.5556,3.3333,3.3889,266625.0],["1994-04-21",3.3889,3.5,3.2778,3.5,157050.0],["1994-04-22",3.5,3.5,3.3333,3.3333,87075.0],["1994-04-25",3.3333,3.5556,3.3333,3.4444,199575.0],["1994-04-26",3.6111,3.7778,3.5,3.6667,413550.0],["1994-04-28",3.6667,3.6667,3.3403,3.5,1438650.0],["1994-04-29",3.4444,3.5556,3.4444,3.5556,49275.0],["1994-05-02",3.5,3.5556,3.5,3.5556,16650.0],["1994-05-03",3.5,3.5556,3.3889,3.4444,25650.0],["1994-05-04",3.5,3.5,3.3333,3.3889,137925.0],["1994-05-05",3.3333,3.6111,3.3333,3.5278,197100.0],["1994-05-06",3.5,3.6111,3.5,3.6111,199350.0],["1994-05-09",3.6111,3.6111,3.5,3.6111,33075.0],["1994-05-10",3.5,3.6111,3.5,3.6111,23625.0],["1994-05-11",3.5556,3.6111,3.5,3.5556,51300.0],["1994-05-12",3.6111,3.6111,3.4444,3.5556,22950.0],["1994-05-13",3.6111,3.7778,3.5556,3.5556,149175.0],["1994-05-16",3.5556,3.7222,3.5556,3.5556,78525.0],["1994-05-17",3.6667,3.6667,3.4444,3.4444,46125.0],["1994-05-18",3.5556,3.6111,3.5,3.5278,63675.0],["1994-05-19",3.5278,3.6111,3.4444,3.5556,21150.0],["1994-05-20",3.6111,3.7222,3.5556,3.7222,250650.0],["1994-05-23",3.7222,3.7222,3.5556,3.5556,179550.0],["1994-05-24",3.5556,3.6111,3.5556,3.5556,38025.0],["1994-05-25",3.5556,3.6667,3.5556,3.5833,46125.0],["1994-05-26",3.6111,3.7222,3.5556,3.6667,141075.0],["1994-05-27",3.6667,3.7222,3.6111,3.6667,68850.0],["1994-05-31",3.6111,3.7222,3.6111,3.6667,46575.0],["1994-06-01",3.6667,3.7778,3.6667,3.7778,721800.0],["1994-06-02",3.7222,3.9444,3.7222,3.8611,305775.0],["1994-06-03",3.9444,4.0,3.8333,4.0,326700.0],["1994-06-06",4.0,4.0,3.8333,3.8611,107325.0],["1994-06-07",3.8333,3.8889,3.7778,3.8333,30375.0],["1994-06-08",3.7778,3.8889,3.7778,3.7778,186975.0],["1994-06-09",3.7778,3.8889,3.7778,3.7778,22275.0],["1994-06-10",3.7778,3.8889,3.7778,3.8056,42975.0],["1994-06-13",3.7778,3.8889,3.7778,3.7778,5400.0],["1994-06-14",3.8889,3.8889,3.7778,3.8889,15750.0],["1994-06-15",3.7778,3.8889,3.7778,3.7778,14400.0],["1994-06-16",3.7222,3.7778,3.6667,3.6944,67275.0],["1994-06-17",3.7222,3.7222,3.6667,3.7222,120825.0],["1994-06-20",3.6111,3.6667,3.5556,3.6667,5175.0],["1994-06-21",3.6667,3.6667,3.5556,3.5556,20250.0],["1994-06-22",3.5556,3.6667,3.5556,3.5556,28800.0],["1994-06-23",3.6667,3.6667,3.5556,3.5556,42300.0],["1994-06-24",3.5,3.5556,3.5,3.5,24975.0],["1994-06-27",3.5,3.6111,3.5,3.5556,11925.0],["1994-06-28",3.5556,3.5556,3.4444,3.4444,31050.0],["1994-06-29",3.5556,3.5556,3.4444,3.4444,22950.0],["1994-06-30",3.5556,3.6111,3.5,3.5556,77850.0],["1994-07-01",3.6111,3.6111,3.5,3.5,5175.0],["1994-07-05",3.5,3.6111,3.5,3.5,3825.0],["1994-07-06",3.5,3.5556,3.5,3.5556,66825.0],["1994-07-07",3.5556,3.5556,3.5,3.5,44775.0],["1994-07-08",3.4444,3.5556,3.4444,3.5556,5850.0],["1994-07-11",3.4444,3.5556,3.4444,3.5556,5400.0],["1994-07-12",3.5556,3.5556,3.4444,3.5556,10350.0],["1994-07-13",3.4444,3.5556,3.4444,3.5,42750.0],["1994-07-14",3.5556,3.5556,3.4444,3.4722,7200.0],["1994-07-15",3.4444,3.5556,3.4444,3.5556,5625.0],["1994-07-18",3.5556,3.5556,3.4444,3.5556,15975.0],["1994-07-19",3.5556,3.5556,3.4444,3.4444,43875.0],["1994-07-20",3.4444,3.4444,3.4444,3.4444,13725.0],["1994-07-21",3.4444,3.5556,3.4444,3.4444,39825.0],["1994-07-22",3.4444,3.5556,3.4444,3.4444,29475.0],["1994-07-25",3.5556,3.5556,3.2778,3.3333,88200.0],["1994-07-26",3.3333,3.3333,3.2778,3.3056,42525.0],["1994-07-27",3.2778,3.3333,3.2778,3.2778,39825.0],["1994-07-28",3.3056,3.6111,3.2778,3.5556,209250.0],["1994-07-29",3.5,3.6111,3.5,3.6111,39825.0],["1994-08-01",3.6111,3.6667,3.5,3.6111,149400.0],["1994-08-02",3.7222,3.7222,3.6111,3.7222,14175.0],["1994-08-03",3.6111,3.7222,3.6111,3.7222,10800.0],["1994-08-04",3.6111,3.6944,3.5556,3.5556,47025.0],["1994-08-05",3.6667,3.7222,3.5556,3.6667,61650.0],["1994-08-08",3.6667,3.7222,3.6667,3.6667,19575.0],["1994-08-09",3.6667,3.7222,3.6667,3.6667,8550.0],["1994-08-10",3.6111,3.6111,3.4444,3.5556,36225.0],["1994-08-11",3.5556,3.5556,3.4444,3.4444,62325.0],["1994-08-12",3.4444,3.4444,3.3889,3.3889,46575.0],["1994-08-15",3.3333,3.4444,3.3333,3.4444,6525.0],["1994-08-16",3.2778,3.3333,3.1111,3.1111,174825.0],["1994-08-17",3.2222,3.3889,3.1667,3.3889,399825.0],["1994-08-18",3.3889,3.3889,3.2778,3.3056,87975.0],["1994-08-19",3.2778,3.3333,3.2778,3.2778,24750.0],["1994-08-22",3.3333,3.3333,3.2778,3.2778,7200.0],["1994-08-23",3.3333,3.6111,3.3333,3.6111,76500.0],["1994-08-24",3.4444,3.7778,3.4444,3.6667,417600.0],["1994-08-25",3.7222,3.7778,3.6111,3.7222,343800.0],["1994-08-26",3.7778,3.8889,3.7222,3.7778,191475.0],["1994-08-29",3.8333,3.9444,3.7778,3.7778,683100.0],["1994-08-30",3.8333,3.8333,3.6111,3.6944,90675.0],["1994-08-31",3.6667,3.6667,3.5,3.6111,101025.0],["1994-09-01",3.6111,3.6111,3.5,3.5,11700.0],["1994-09-02",3.6111,3.6111,3.5,3.6111,13725.0],["1994-09-06",3.5,3.6111,3.5,3.5556,8100.0],["1994-09-07",3.5,3.6111,3.5,3.6111,3150.0],["1994-09-08",3.5,3.6111,3.5,3.6111,28575.0],["1994-09-09",3.5,3.6111,3.5,3.5,31950.0],["1994-09-12",3.5,3.6111,3.5,3.6111,71775.0],["1994-09-13",3.5556,3.6111,3.5556,3.6111,19125.0],["1994-09-14",3.6111,3.75,3.6111,3.6667,93375.0],["1994-09-15",3.7778,3.7778,3.6667,3.7778,88875.0],["1994-09-16",3.7222,3.7778,3.6667,3.6667,48375.0],["1994-09-19",3.6667,3.6667,3.6667,3.6667,4050.0],["1994-09-20",3.6667,3.6667,3.6111,3.6389,37575.0],["1994-09-21",3.6111,3.6111,3.5556,3.5556,41850.0],["1994-09-22",3.6111,3.6111,3.5556,3.5556,28575.0],["1994-09-23",3.5556,3.5556,3.5,3.5556,160650.0],["1994-09-26",3.5556,3.5833,3.5556,3.5556,44325.0],["1994-09-27",3.5556,3.5556,3.4444,3.5,50850.0],["1994-09-28",3.4444,3.4444,3.4444,3.4444,3600.0],["1994-09-29",3.5,3.5556,3.3889,3.4444,38700.0],["1994-09-30",3.4722,3.5,3.4444,3.4444,17775.0],["1994-10-03",3.4444,3.5,3.4444,3.4444,46125.0],["1994-10-04",3.4444,3.4444,3.3889,3.3889,27000.0],["1994-10-05",3.3889,3.3889,3.3889,3.3889,56700.0],["1994-10-06",3.3889,3.3889,3.3889,3.3889,27450.0],["1994-10-07",3.3889,3.4444,3.3889,3.3889,15075.0],["1994-10-10",3.3889,3.4444,3.3889,3.3889,19125.0],["1994-10-11",3.3889,3.4444,3.2222,3.4444,129825.0],["1994-10-12",3.3889,3.4444,3.3889,3.3889,53325.0],["1994-10-13",3.4444,3.5556,3.4444,3.4722,55575.0],["1994-10-14",3.3889,3.3889,3.3889,3.3889,5850.0],["1994-10-17",3.4444,3.4444,3.3889,3.4444,3375.0],["1994-10-18",3.4444,3.4444,3.3889,3.3889,16425.0],["1994-10-19",3.3889,3.4167,3.3889,3.3889,4725.0],["1994-10-20",3.3889,3.3889,3.3889,3.3889,225.0],["1994-10-21",3.3889,3.3889,3.3889,3.3889,13950.0],["1994-10-24",3.3889,3.3889,3.3889,3.3889,5175.0],["1994-10-25",3.3333,3.3889,3.2778,3.3333,11700.0],["1994-10-26",3.2778,3.3333,3.2778,3.3333,22950.0],["1994-10-27",3.2778,3.3333,3.2778,3.3333,18225.0],["1994-10-28",3.3889,3.3889,3.2778,3.3889,62775.0],["1994-10-31",3.3333,3.3889,3.3333,3.3889,4950.0],["1994-11-01",3.5556,3.5556,3.3889,3.3889,97425.0],["1994-11-02",3.3889,3.4444,3.3333,3.3889,51750.0],["1994-11-03",3.4444,3.4444,3.3333,3.3611,33300.0],["1994-11-04",3.3333,3.3889,3.2778,3.2778,45675.0],["1994-11-07",3.2778,3.3333,3.2778,3.3333,23850.0],["1994-11-08",3.3333,3.3333,3.2778,3.2778,47925.0],["1994-11-09",3.2778,3.3056,3.2222,3.2778,445950.0],["1994-11-10",3.2778,3.3333,3.2778,3.3333,8325.0],["1994-11-11",3.2778,3.3333,3.2222,3.3333,24525.0],["1994-11-14",3.2222,3.2778,3.2222,3.2778,27000.0],["1994-11-15",3.2778,3.2778,3.2778,3.2778,19800.0],["1994-11-16",3.2778,3.2778,3.0,3.1111,210150.0],["1994-11-17",3.1667,3.3333,3.1667,3.3333,165825.0],["1994-11-18",3.3333,3.3889,3.3333,3.3333,147375.0],["1994-11-21",3.3333,3.5556,3.3333,3.3333,110250.0],["1994-11-22",3.4444,3.4444,3.4444,3.4444,450.0],["1994-11-23",3.3333,3.3333,3.2778,3.3056,5175.0],["1994-11-25",3.2778,3.3889,3.2778,3.2778,13950.0],["1994-11-28",3.2778,3.2778,3.2778,3.2778,450.0],["1994-11-29",3.2778,3.3889,3.2778,3.3333,144000.0],["1994-11-30",3.4444,3.5556,3.3333,3.5556,62550.0],["1994-12-01",3.4444,3.6111,3.4444,3.6111,17550.0],["1994-12-02",3.6111,3.6111,3.6111,3.6111,0.0],["1994-12-05",3.5,3.5556,3.5,3.5,37800.0],["1994-12-06",3.5,3.7778,3.5,3.7778,387000.0],["1994-12-07",3.7222,4.1111,3.7222,3.8889,1318275.0],["1994-12-08",3.7778,3.9444,3.7222,3.7222,26775.0],["1994-12-09",3.7222,3.7778,3.6667,3.6667,105300.0],["1994-12-12",3.6667,3.8889,3.6667,3.8889,123525.0],["1994-12-13",3.8889,3.9444,3.7778,3.9444,297225.0],["1994-12-14",3.8333,4.0278,3.8333,4.0,185625.0],["1994-12-15",4.0,4.1667,4.0,4.0,133650.0],["1994-12-16",4.0,4.0,3.9444,3.9444,69525.0],["1994-12-19",4.0556,4.1667,4.0,4.0556,224775.0],["1994-12-20",4.1667,4.1667,4.0556,4.1667,209925.0],["1994-12-21",4.2222,4.3333,4.2222,4.3333,220950.0],["1994-12-22",4.3333,4.4444,4.3333,4.3889,79650.0],["1994-12-23",4.3333,4.3889,4.3056,4.3333,41400.0],["1994-12-27",4.3333,4.3333,4.2222,4.2778,48825.0],["1994-12-28",4.2778,4.2778,4.2222,4.2778,17100.0],["1994-12-29",4.2222,4.2778,4.1667,4.2778,34425.0],["1994-12-30",4.2778,4.5556,4.2222,4.5556,107775.0],["1995-01-03",4.4444,4.6111,4.4444,4.5,47475.0],["1995-01-04",4.5,4.6667,4.4444,4.6667,493200.0],["1995-01-05",4.7778,4.8889,4.6667,4.7778,137925.0],["1995-01-06",4.7778,4.8333,4.6111,4.6111,85275.0],["1995-01-09",4.7222,4.7778,4.6667,4.7778,92475.0],["1995-01-10",4.7222,4.7778,4.7222,4.7778,93150.0],["1995-01-11",4.7222,5.0556,4.7222,5.0,265500.0],["1995-01-12",5.0,5.3333,4.8889,5.3056,157725.0],["1995-01-13",5.3333,5.7222,5.2778,5.7222,892800.0],["1995-01-16",5.7222,5.7222,5.5556,5.6111,36450.0],["1995-01-17",5.5556,5.6667,5.5556,5.6667,58725.0],["1995-01-18",5.6667,5.6667,5.2222,5.2778,110475.0],["1995-01-19",5.3889,5.3889,5.2778,5.2778,24075.0],["1995-01-20",5.2778,5.2778,4.8889,5.1111,192375.0],["1995-01-23",4.9444,5.2222,4.7778,5.2222,99000.0],["1995-01-24",5.2778,5.3889,5.2222,5.3889,41625.0],["1995-01-25",5.3333,5.6111,5.2222,5.6111,161100.0],["1995-01-26",5.6111,5.6111,5.4444,5.4444,326475.0],["1995-01-27",5.4444,5.5556,5.3889,5.3889,174825.0],["1995-01-30",5.5,5.6667,5.3889,5.5,185400.0],["1995-01-31",5.6111,5.7778,5.5,5.6667,438300.0],["1995-02-01",5.6111,5.7222,5.5,5.6667,143100.0],["1995-02-02",5.6667,5.6667,5.6667,5.6667,225.0],["1995-02-03",5.5556,6.1111,5.5556,5.8889,329850.0],["1995-02-06",6.0,6.0556,5.7778,5.8889,229725.0],["1995-02-07",6.0,6.0,5.8333,5.8333,62775.0],["1995-02-08",6.0,6.0,5.8333,5.8889,198225.0],["1995-02-09",5.8889,6.0,5.8889,6.0,180900.0],["1995-02-10",5.8889,6.0,5.8889,6.0,24975.0],["1995-02-13",6.0,6.1111,6.0,6.0,45225.0],["1995-02-14",6.1111,6.1111,5.8889,5.9444,43650.0],["1995-02-15",5.8333,5.9444,5.7778,5.7778,27225.0],["1995-02-16",5.7778,5.8889,5.7778,5.7778,41850.0],["1995-02-17",5.8889,5.8889,5.7222,5.7222,43200.0],["1995-02-21",5.8333,5.8333,5.6111,5.7222,49500.0],["1995-02-22",5.6111,5.8333,5.5556,5.7778,29700.0],["1995-02-23",5.6667,5.8889,5.6667,5.7778,89775.0],["1995-02-24",5.7778,5.7778,5.7222,5.7778,77625.0],["1995-02-27",5.7222,5.7778,5.7222,5.7778,72675.0],["1995-02-28",5.7778,5.7778,5.6667,5.6667,39375.0],["1995-03-01",5.7778,5.8889,5.6667,5.6944,62100.0],["1995-03-02",5.6667,5.7778,5.5556,5.5556,42750.0],["1995-03-03",5.6667,5.6667,5.5556,5.6667,13500.0],["1995-03-06",5.5556,5.5556,5.4444,5.4444,38925.0],["1995-03-07",5.4444,5.4444,5.2778,5.2778,46125.0],["1995-03-08",5.2778,5.5556,5.2778,5.4444,58725.0],["1995-03-09",5.3889,5.4444,5.3889,5.4444,1575.0],["1995-03-10",5.5556,5.6667,5.5,5.6111,47250.0],["1995-03-13",5.6111,5.7222,5.6111,5.6111,7425.0],["1995-03-14",5.7222,5.7222,5.5556,5.6111,818325.0],["1995-03-15",5.6111,5.6667,5.5556,5.6667,24750.0],["1995-03-16",5.5556,5.5556,5.3889,5.3889,71775.0],["1995-03-17",5.3889,5.5,5.3889,5.3889,6525.0],["1995-03-20",5.5,5.5,5.2778,5.3333,40725.0],["1995-03-21",5.3889,5.3889,5.2222,5.2222,26325.0],["1995-03-22",5.2778,5.2778,5.1667,5.1944,26100.0],["1995-03-23",5.1667,5.2778,5.0556,5.0556,25875.0],["1995-03-24",5.0556,5.2222,4.8333,5.0556,115875.0],["1995-03-27",5.0,5.3889,5.0,5.3333,166725.0],["1995-03-28",5.3889,5.3889,5.2778,5.3333,18000.0],["1995-03-29",5.2778,5.3333,5.1667,5.1667,74250.0],["1995-03-30",5.1667,5.2778,5.1667,5.1667,11250.0],["1995-03-31",5.1667,5.1667,5.0556,5.1667,41625.0],["1995-04-03",5.0556,5.0556,5.0556,5.0556,13725.0],["1995-04-04",5.0556,5.0556,4.8889,4.8889,25200.0],["1995-04-05",4.8889,4.9444,4.5,4.5556,262575.0],["1995-04-06",4.5,4.6111,4.3333,4.3333,352125.0],["1995-04-07",4.3889,4.6111,4.3889,4.5,258525.0],["1995-04-10",4.5556,4.7222,4.4444,4.6667,93150.0],["1995-04-11",4.7222,4.8889,4.6667,4.7778,117450.0],["1995-04-12",4.7222,4.8333,4.6667,4.8333,32175.0],["1995-04-13",4.6667,4.7778,4.6667,4.7778,19575.0],["1995-04-17",4.6667,4.6667,4.6667,4.6667,5625.0],["1995-04-18",4.6667,4.7222,4.6667,4.6667,5175.0],["1995-04-19",4.7222,4.8333,4.6667,4.7778,105975.0],["1995-04-20",4.7778,4.7778,4.6667,4.6667,27450.0],["1995-04-21",4.5556,4.7222,4.5556,4.6667,38925.0],["1995-04-24",4.7222,4.7222,4.7222,4.7222,1125.0],["1995-04-25",4.5556,4.7222,4.5556,4.5556,5175.0],["1995-04-26",4.7222,4.7222,4.6111,4.6111,51750.0],["1995-04-27",4.6111,4.8333,4.6111,4.6944,444150.0],["1995-04-28",4.8333,5.0,4.7222,4.8333,443250.0],["1995-05-01",5.0,5.0,4.8333,4.8889,252900.0],["1995-05-02",4.7778,4.9444,4.7778,4.8889,5175.0],["1995-05-03",4.7778,4.7778,4.7778,4.7778,8325.0],["1995-05-04",4.7778,4.9444,4.7778,4.9444,453150.0],["1995-05-05",4.8889,5.0,4.8889,4.8889,244350.0],["1995-05-08",4.9444,4.9444,4.8333,4.8333,75150.0],["1995-05-09",4.9444,5.2222,4.8333,5.0556,806400.0],["1995-05-10",5.2222,5.3889,5.0556,5.3333,181800.0],["1995-05-11",5.3333,5.3889,5.2778,5.2778,27000.0],["1995-05-12",5.2778,5.3889,5.2778,5.2778,12375.0],["1995-05-15",5.3889,5.3889,5.2778,5.2778,35550.0],["1995-05-16",5.2778,5.3333,5.1667,5.2222,297675.0],["1995-05-17",5.1667,5.3333,5.1667,5.2222,85275.0],["1995-05-18",5.3056,5.3333,5.2222,5.3333,69525.0],["1995-05-19",5.3333,5.5,5.2778,5.4444,92925.0],["1995-05-22",5.5,5.5556,5.4444,5.5,61425.0],["1995-05-23",5.6111,5.7778,5.6111,5.6667,179325.0],["1995-05-24",5.6111,5.6667,5.5556,5.5556,116325.0],["1995-05-25",5.6111,5.6111,5.4444,5.4444,271350.0],["1995-05-26",5.5556,5.5556,5.5,5.5,79425.0],["1995-05-30",5.5,5.7778,5.4444,5.5556,282150.0],["1995-05-31",5.6111,5.6111,5.5,5.5556,222975.0],["1995-06-01",5.6111,5.6111,5.5,5.6111,30150.0],["1995-06-02",5.5,5.6111,5.3333,5.3889,54675.0],["1995-06-05",5.4444,5.4444,5.3333,5.3333,30150.0],["1995-06-06",5.3333,5.4444,5.2222,5.2222,44100.0],["1995-06-07",5.2222,5.3333,5.0556,5.1111,39375.0],["1995-06-08",5.2222,5.2222,5.0556,5.1111,3375.0],["1995-06-09",5.0556,5.2222,5.0556,5.2222,9900.0],["1995-06-12",5.2222,5.2222,5.1111,5.1111,64125.0],["1995-06-13",5.1111,5.3889,5.1111,5.3889,132750.0],["1995-06-14",5.3333,5.3333,5.2778,5.3333,75150.0],["1995-06-15",5.2778,5.2778,5.2778,5.2778,14400.0],["1995-06-16",5.2778,5.3333,5.2222,5.2222,24300.0],["1995-06-19",5.2222,5.2778,5.1111,5.2778,42975.0],["1995-06-20",5.2778,5.6667,5.2222,5.6667,233100.0],["1995-06-21",5.6667,5.7778,5.5556,5.5556,327600.0],["1995-06-22",5.6667,5.9444,5.6111,5.8333,319725.0],["1995-06-23",5.7778,5.8333,5.7222,5.7222,48825.0],["1995-06-26",5.8333,5.8333,5.7222,5.8333,116100.0],["1995-06-27",5.7222,5.8333,5.6667,5.7778,77625.0],["1995-06-28",5.6667,5.7778,5.6667,5.7778,74475.0],["1995-06-29",5.7778,5.8333,5.7222,5.8333,123975.0],["1995-06-30",5.7222,5.8333,5.7222,5.8333,180450.0],["1995-07-03",5.8333,5.8333,5.7222,5.8333,19800.0],["1995-07-05",5.7222,5.9444,5.7222,5.7778,180675.0],["1995-07-06",5.7778,5.7778,5.6667,5.6667,36900.0],["1995-07-07",5.8333,5.8333,5.6667,5.7222,10350.0],["1995-07-10",5.8333,5.8333,5.6667,5.8333,69750.0],["1995-07-11",5.6667,5.7222,4.5,4.5,799875.0],["1995-07-12",4.5,5.1667,4.5,5.1111,1379475.0],["1995-07-13",5.1111,5.1111,4.9444,4.9444,53325.0],["1995-07-14",4.9444,5.1667,4.9444,5.1667,203175.0],["1995-07-17",5.1667,5.2222,5.1111,5.2222,260325.0],["1995-07-18",5.2222,5.2222,4.6667,4.8333,202725.0],["1995-07-19",4.6111,4.7778,4.5,4.6111,351225.0],["1995-07-20",4.7222,4.7778,4.6667,4.7778,48150.0],["1995-07-21",4.7778,4.7778,4.6667,4.7778,13950.0],["1995-07-24",4.6667,4.8889,4.6667,4.7778,182475.0],["1995-07-25",4.8889,4.9444,4.8889,4.9444,20025.0],["1995-07-26",4.9444,5.0,4.9444,5.0,25875.0],["1995-07-27",4.9444,5.1111,4.9444,4.9444,65475.0],["1995-07-28",4.9444,5.0556,4.9444,4.9444,29250.0],["1995-07-31",4.9444,4.9444,4.9444,4.9444,6750.0],["1995-08-01",4.8889,4.8889,4.6667,4.6667,76725.0],["1995-08-02",4.7222,4.7222,4.6667,4.7222,45225.0],["1995-08-03",4.6667,4.7222,4.6667,4.7222,87525.0],["1995-08-04",4.7222,4.7222,4.6667,4.6667,48150.0],["1995-08-07",4.7222,4.7222,4.2222,4.5,224775.0],["1995-08-08",4.4444,4.8056,4.4444,4.8056,27900.0],["1995-08-09",4.7222,4.8889,4.7222,4.8889,52650.0],["1995-08-10",4.7222,4.8333,4.6667,4.6667,92250.0],["1995-08-11",4.7778,5.4444,4.7222,5.4444,660600.0],["1995-08-14",5.4444,5.5556,5.2778,5.4167,402075.0],["1995-08-15",5.4444,5.5556,5.2778,5.2778,116550.0],["1995-08-16",5.4444,5.4444,5.2778,5.2778,58725.0],["1995-08-17",5.3889,5.3889,5.0,5.1111,45900.0],["1995-08-18",5.1111,5.1111,5.0,5.1111,7425.0],["1995-08-21",5.0,5.1667,5.0,5.1667,5400.0],["1995-08-22",5.0,5.1667,5.0,5.1667,4275.0],["1995-08-23",5.0,5.1667,5.0,5.1667,2250.0],["1995-08-24",5.1667,5.1667,4.8889,5.0,85950.0],["1995-08-25",4.8889,5.0,4.6111,4.7222,194625.0],["1995-08-28",4.7778,4.8333,4.7222,4.7778,15300.0],["1995-08-29",4.8333,4.8333,4.7222,4.7778,20250.0],["1995-08-30",4.7222,4.8333,4.7222,4.7222,21600.0],["1995-08-31",4.7778,4.7778,4.6667,4.6667,32400.0],["1995-09-01",4.7222,4.7778,4.6667,4.7778,23400.0],["1995-09-05",4.7778,4.9444,4.6667,4.9444,198225.0],["1995-09-06",4.9444,4.9444,4.7778,4.8333,149400.0],["1995-09-07",4.7778,4.9167,4.7778,4.8333,294075.0],["1995-09-08",4.9444,4.9444,4.8333,4.8333,158175.0],["1995-09-11",4.8889,4.8889,4.7778,4.8333,36675.0],["1995-09-12",4.7778,4.7778,4.7222,4.7222,16875.0],["1995-09-13",4.7222,4.7778,4.6111,4.6111,33075.0],["1995-09-14",4.6111,4.7222,4.4444,4.5556,72675.0],["1995-09-15",4.3889,4.5556,4.3889,4.5556,18675.0],["1995-09-18",4.3889,4.4444,4.3889,4.4444,5400.0],["1995-09-19",4.4444,4.6111,4.4444,4.5556,160650.0],["1995-09-20",4.6111,4.6111,4.5556,4.5556,62325.0],["1995-09-21",4.5,4.6111,4.5,4.5556,9900.0],["1995-09-22",4.6111,4.6111,4.5,4.5,18675.0],["1995-09-25",4.6111,4.6111,4.5069,4.5069,9675.0],["1995-09-26",4.5,4.5556,4.4444,4.5,24300.0],["1995-09-27",4.4444,4.5,4.3333,4.4722,771075.0],["1995-09-28",4.5556,4.7222,4.5556,4.7222,78075.0],["1995-09-29",4.7222,4.7222,4.5556,4.6667,35325.0],["1995-10-02",4.5556,4.6111,4.4444,4.4444,59400.0],["1995-10-03",4.4444,4.4444,4.4444,4.4444,1350.0],["1995-10-04",4.5556,4.5556,4.4444,4.4444,11925.0],["1995-10-05",4.5,4.5,4.3889,4.5,35775.0],["1995-10-06",4.3889,4.5,4.3889,4.5,1125.0],["1995-10-09",4.3889,4.5,4.3889,4.4444,2250.0],["1995-10-10",4.5,4.5,4.3889,4.3889,23850.0],["1995-10-11",4.2778,4.3889,3.8889,4.1667,171000.0],["1995-10-12",4.2222,4.4444,4.2222,4.2778,95625.0],["1995-10-13",4.2222,5.1667,4.2222,4.8889,404550.0],["1995-10-16",4.8889,4.8889,4.7778,4.7778,23175.0],["1995-10-17",4.7778,4.9444,4.6111,4.6667,97875.0],["1995-10-18",4.5556,4.6111,4.5,4.5833,235350.0],["1995-10-19",4.5833,5.2778,4.5556,5.1111,500625.0],["1995-10-20",5.1667,5.2778,5.0556,5.2222,199125.0],["1995-10-23",5.1667,5.2222,5.1111,5.1389,54000.0],["1995-10-24",5.1111,5.2222,5.1111,5.2222,24075.0],["1995-10-25",5.1111,5.2222,5.1111,5.2222,41625.0],["1995-10-26",5.1111,5.1667,5.1111,5.1111,22950.0],["1995-10-27",5.0,5.1111,5.0,5.1111,12375.0],["1995-10-30",5.1111,5.1111,5.0,5.0,15300.0],["1995-10-31",5.0556,5.2778,5.0556,5.2778,182250.0],["1995-11-01",5.2778,5.3333,5.1667,5.3333,174150.0],["1995-11-02",5.3333,5.3333,5.1667,5.1944,150975.0],["1995-11-03",5.3333,5.5,5.2222,5.2778,261225.0],["1995-11-06",5.2778,5.3889,5.2778,5.2778,79875.0],["1995-11-07",5.3889,5.3889,4.8889,5.2222,258075.0],["1995-11-08",5.3333,5.4444,5.1111,5.2222,188775.0],["1995-11-09",5.2222,5.3333,5.1111,5.3333,70875.0],["1995-11-10",5.2222,5.3333,5.0,5.1111,150750.0],["1995-11-13",5.1111,5.2222,5.0556,5.0556,85500.0],["1995-11-14",5.0,5.0,4.5,4.6667,236250.0],["1995-11-15",4.6667,5.0556,4.6667,4.8889,164025.0],["1995-11-16",4.9444,4.9444,4.7778,4.9444,16425.0],["1995-11-17",4.7778,4.9444,4.7778,4.9444,2250.0],["1995-11-20",4.9444,4.9444,4.7778,4.7778,3150.0],["1995-11-21",4.9444,4.9444,4.7778,4.9444,3825.0],["1995-11-22",4.9444,4.9444,4.7778,4.7778,19125.0],["1995-11-24",4.7778,4.7778,4.7778,4.7778,2250.0],["1995-11-27",4.8333,4.9444,4.7778,4.7778,25650.0],["1995-11-28",4.7778,4.8889,4.7778,4.7778,31950.0],["1995-11-29",4.7778,4.7778,4.6667,4.6667,45675.0],["1995-11-30",4.6111,4.6667,4.5,4.5556,45225.0],["1995-12-01",4.4444,4.6111,4.4444,4.6111,65925.0],["1995-12-04",4.5556,4.6111,4.5556,4.5556,12375.0],["1995-12-05",4.6111,4.6111,4.5,4.5,26550.0],["1995-12-06",4.5,4.5556,4.4444,4.5,205875.0],["1995-12-07",4.5,4.5,4.3889,4.3889,42750.0],["1995-12-08",4.4444,4.4444,4.4444,4.4444,4725.0],["1995-12-11",4.5,4.5,4.4444,4.4444,6300.0],["1995-12-12",4.4444,4.5,4.3333,4.3333,31050.0],["1995-12-13",4.4444,4.4444,4.3333,4.3333,15525.0],["1995-12-14",4.4444,4.4444,4.3333,4.3333,97650.0],["1995-12-15",4.4444,4.4444,4.3333,4.4444,26775.0],["1995-12-18",4.3333,4.3333,4.2222,4.3333,94725.0],["1995-12-19",4.2222,4.3333,4.2222,4.2222,21600.0],["1995-12-20",4.3333,4.3333,4.0069,4.0556,141300.0],["1995-12-21",4.1667,4.3889,4.1111,4.3333,137700.0],["1995-12-22",4.3333,4.3333,4.2778,4.2778,5625.0],["1995-12-26",4.2778,4.3611,4.1111,4.1111,90675.0],["1995-12-27",4.1667,5.3889,4.1667,5.3333,4927275.0],["1995-12-28",5.5,5.5556,5.1667,5.3889,1738800.0],["1995-12-29",5.4444,6.1111,5.4444,5.8889,1222200.0],["1996-01-02",5.9444,5.9444,5.5556,5.6111,608625.0],["1996-01-03",5.6667,5.6667,5.0556,5.2778,864000.0],["1996-01-04",5.2778,5.2778,5.1667,5.2778,85500.0],["1996-01-05",5.2222,5.3889,5.1667,5.3333,181575.0],["1996-01-08",5.3333,5.3333,5.2778,5.2778,16200.0],["1996-01-09",5.3333,5.3333,5.1111,5.1667,67275.0],["1996-01-10",5.0556,5.2222,5.0,5.0,122400.0],["1996-01-11",5.0556,5.0556,4.7778,4.8333,216450.0],["1996-01-12",4.8889,4.9444,4.8333,4.8889,98550.0],["1996-01-15",4.9444,4.9444,4.8333,4.8333,51750.0],["1996-01-16",4.8333,5.0,4.8333,4.8889,62550.0],["1996-01-17",5.0,5.0,4.5,4.7222,293400.0],["1996-01-18",4.7222,4.7222,4.5556,4.6667,47700.0],["1996-01-19",4.7222,4.7222,4.5556,4.5556,27000.0],["1996-01-22",4.5556,4.7222,4.5556,4.7222,24300.0],["1996-01-23",4.5556,4.7222,4.5556,4.7222,29700.0],["1996-01-24",4.5556,4.8889,4.4444,4.7778,498825.0],["1996-01-25",4.8889,4.8889,4.6111,4.6111,110925.0],["1996-01-26",4.6111,4.6111,4.5,4.5556,27225.0],["1996-01-29",4.6111,4.6111,4.4444,4.4444,18675.0],["1996-01-30",4.5,4.6111,4.4444,4.4444,94275.0],["1996-01-31",4.4514,4.6111,4.3889,4.3958,99900.0],["1996-02-01",4.3889,4.5,4.3333,4.4375,90000.0],["1996-02-02",4.4444,4.4444,4.2778,4.3333,95400.0],["1996-02-05",4.2778,4.3889,4.2778,4.3889,36225.0],["1996-02-06",4.2778,4.4444,4.2778,4.2778,53775.0],["1996-02-07",4.2778,4.4444,4.2778,4.4444,29700.0],["1996-02-08",4.4444,4.4444,4.2778,4.3889,102825.0],["1996-02-09",4.3889,4.3889,4.2778,4.2778,77400.0],["1996-02-12",4.2778,4.3889,4.2778,4.3333,89100.0],["1996-02-13",4.2778,4.3889,4.2778,4.2778,22725.0],["1996-02-14",4.3889,4.3889,4.2778,4.3889,61200.0],["1996-02-15",4.2778,4.3889,4.2778,4.3889,31950.0],["1996-02-16",4.2778,4.3889,4.2778,4.3611,34650.0],["1996-02-20",4.2778,4.3889,4.2778,4.3472,37125.0],["1996-02-21",4.3889,4.5,4.2778,4.4444,130950.0],["1996-02-22",4.3889,4.5,4.3333,4.5,58500.0],["1996-02-23",4.3333,4.5,4.3333,4.3889,38925.0],["1996-02-26",4.4444,4.5,4.3333,4.4444,144450.0],["1996-02-27",4.5,4.5,4.3333,4.5,65250.0],["1996-02-28",4.5,4.5,4.3889,4.3889,29025.0],["1996-02-29",4.5,4.6667,4.3889,4.4444,269325.0],["1996-03-01",4.6667,4.7222,4.4444,4.5556,234225.0],["1996-03-04",4.6667,4.6667,4.4444,4.5,94500.0],["1996-03-05",4.6111,4.6111,4.4444,4.4444,32850.0],["1996-03-06",4.4444,4.5,4.4444,4.4444,46125.0],["1996-03-07",4.4444,4.4444,4.2222,4.2222,117225.0],["1996-03-08",4.3333,4.4444,4.1667,4.2778,218250.0],["1996-03-11",4.1667,4.3333,4.1667,4.2778,41175.0],["1996-03-12",4.3333,4.5556,4.1667,4.3889,181575.0],["1996-03-13",4.2778,4.3889,4.2778,4.3333,33525.0],["1996-03-14",4.2778,4.5556,4.2778,4.4167,133650.0],["1996-03-15",4.3889,4.5,4.3889,4.3889,43425.0],["1996-03-18",4.5,4.5556,4.3889,4.4444,111825.0],["1996-03-19",4.4444,4.5556,4.2222,4.2222,58950.0],["1996-03-20",4.2292,4.5,4.2222,4.5,147825.0],["1996-03-21",4.3889,4.5556,4.3889,4.4444,255825.0],["1996-03-22",4.4444,4.6111,4.4444,4.5,135450.0],["1996-03-25",4.5,4.7778,4.5,4.5833,364050.0],["1996-03-26",4.7222,5.0,4.5556,4.9861,158400.0],["1996-03-27",5.0556,5.1667,5.0,5.0556,161775.0],["1996-03-28",5.1111,5.2778,5.0,5.1667,139275.0],["1996-03-29",5.1667,5.2778,5.0,5.0,118575.0],["1996-04-01",5.2778,5.6111,5.1667,5.2778,527850.0],["1996-04-02",5.2778,5.3333,5.0556,5.0556,201600.0],["1996-04-03",5.1111,5.3889,5.1111,5.3889,228150.0],["1996-04-04",5.3333,5.5,5.2778,5.3889,217125.0],["1996-04-08",5.2778,5.3333,5.1667,5.2222,103050.0],["1996-04-09",5.1667,5.4444,5.1667,5.3889,133425.0],["1996-04-10",5.4444,5.5,5.1667,5.3333,204075.0],["1996-04-11",5.3333,5.4444,5.1667,5.4444,184275.0],["1996-04-12",5.4444,5.9444,5.4444,5.8333,694125.0],["1996-04-15",5.8889,6.3333,5.8333,6.3056,665325.0],["1996-04-16",6.3333,6.3333,6.1667,6.2222,527400.0],["1996-04-17",6.1667,6.3333,6.1667,6.2778,216900.0],["1996-04-18",6.2222,6.3333,6.2222,6.2222,186075.0],["1996-04-19",6.3333,6.5,6.2222,6.4444,247950.0],["1996-04-22",6.7222,6.7778,6.6111,6.6667,357075.0],["1996-04-23",6.8333,7.1667,6.7778,7.1111,412425.0],["1996-04-24",7.0556,7.1667,7.0556,7.1667,292050.0],["1996-04-25",7.1667,7.1667,6.9444,6.9444,498375.0],["1996-04-26",6.9444,7.1111,6.8889,7.0,399375.0],["1996-04-29",7.1111,7.6667,7.0,7.5,486000.0],["1996-04-30",7.6667,8.4444,7.6667,8.2778,991125.0],["1996-05-01",8.3333,8.8889,8.2222,8.3889,1136925.0],["1996-05-02",8.3333,8.4444,8.3333,8.4444,389250.0],["1996-05-03",8.3333,8.8333,8.3333,8.5556,658350.0],["1996-05-06",8.4444,8.6111,8.2778,8.4444,468450.0],["1996-05-07",8.5556,8.7778,8.4444,8.7222,454725.0],["1996-05-08",8.6667,8.8333,8.4444,8.7222,537975.0],["1996-05-09",8.6667,8.7778,8.6111,8.7778,248625.0],["1996-05-10",8.7778,9.4444,8.6111,9.4444,1028925.0],["1996-05-13",9.4444,10.0556,9.3889,9.9444,896850.0],["1996-05-14",9.8889,10.1667,9.5556,10.0833,1272600.0],["1996-05-15",10.4444,10.6667,10.1667,10.3889,451125.0],["1996-05-16",10.3333,11.6111,10.3333,11.6111,1081125.0],["1996-05-17",11.7778,14.7778,11.7778,14.5,4438125.0],["1996-05-20",14.1667,16.5556,13.4444,15.5556,6475275.0],["1996-05-21",15.5,17.0556,15.5,15.8889,3206025.0],["1996-05-22",15.9444,16.0,14.6111,14.8333,2358225.0],["1996-05-23",14.4444,14.6667,12.2778,13.1111,2390400.0],["1996-05-24",13.0,14.1667,12.6667,14.0,955350.0],["1996-05-28",14.1111,14.3889,13.7222,14.0556,454725.0],["1996-05-29",14.0556,14.0556,13.6111,13.7778,182700.0],["1996-05-30",13.6111,15.1667,13.6111,14.3889,772200.0],["1996-05-31",14.4444,14.6111,13.8889,13.8889,299700.0],["1996-06-03",13.8889,14.6667,13.6667,14.1111,465300.0],["1996-06-04",14.1111,14.7778,14.1111,14.4444,244800.0],["1996-06-05",14.4444,14.6667,13.9444,14.0556,190800.0],["1996-06-06",13.9444,14.2222,13.5556,13.6667,209025.0],["1996-06-07",13.1667,13.4444,12.7778,13.2778,337725.0],["1996-06-10",13.3889,13.5,13.2222,13.3889,340200.0],["1996-06-11",13.2222,13.5,13.2222,13.2778,83250.0],["1996-06-12",13.2778,13.5,13.2778,13.4167,95400.0],["1996-06-13",13.2778,13.5,13.2778,13.4444,306675.0],["1996-06-14",13.3333,13.5,12.0556,12.6389,494100.0],["1996-06-17",12.6111,12.8889,12.2778,12.3889,249300.0],["1996-06-18",12.3333,12.5,11.1667,11.1667,526950.0],["1996-06-19",10.5,12.3333,10.2778,11.4444,861750.0],["1996-06-20",11.2222,11.7222,10.8333,11.2778,389700.0],["1996-06-21",11.3889,11.6667,11.0,11.5556,271800.0],["1996-06-24",11.5556,11.8333,11.4444,11.5556,93375.0],["1996-06-25",11.8333,11.8333,11.0556,11.1111,216225.0],["1996-06-26",11.0556,11.3889,10.2222,10.5,250200.0],["1996-06-27",10.5,11.3333,10.5,11.0,226125.0],["1996-06-28",11.0,11.5,11.0,11.2222,188100.0],["1996-07-01",11.0556,11.3333,11.0556,11.0556,62325.0],["1996-07-02",11.0556,11.2778,10.8333,10.8333,92025.0],["1996-07-03",10.9444,11.0556,10.5556,10.7222,71325.0],["1996-07-05",10.6667,10.8889,10.2222,10.5,114750.0],["1996-07-08",10.3333,10.5556,10.1111,10.2222,158850.0],["1996-07-09",10.2778,10.5556,10.2778,10.4167,204975.0],["1996-07-10",10.2778,10.6111,10.0556,10.6111,260100.0],["1996-07-11",10.6111,10.6111,9.9722,10.2222,160650.0],["1996-07-12",10.2222,10.2222,9.8889,9.8889,104850.0],["1996-07-15",9.8333,10.0556,8.3333,9.5556,622125.0],["1996-07-16",9.5,10.4444,9.5,10.2222,637425.0],["1996-07-17",10.5556,11.7778,10.2222,11.7778,435150.0],["1996-07-18",11.7778,12.3333,11.4444,12.2222,240525.0],["1996-07-19",12.1111,12.2222,12.0,12.0,85500.0],["1996-07-22",11.7778,12.1111,11.5,11.6667,874125.0],["1996-07-23",11.4444,11.5556,10.7778,11.0556,252450.0],["1996-07-24",10.4444,10.8889,10.3333,10.8056,156150.0],["1996-07-25",11.0556,11.4444,10.9444,11.2222,62775.0],["1996-07-26",11.1667,11.3333,11.0556,11.1111,38475.0],["1996-07-29",11.2222,11.2222,10.9444,11.1111,30150.0],["1996-07-30",10.9444,11.1667,10.9444,10.9444,60525.0],["1996-07-31",10.8889,11.0556,10.6111,10.7778,110700.0],["1996-08-01",10.7778,10.8333,10.5556,10.8333,20250.0],["1996-08-02",10.5556,12.0,10.5556,11.5556,430200.0],["1996-08-05",11.5556,11.5556,11.2222,11.3333,70875.0],["1996-08-06",11.0,11.7778,10.6667,11.5556,335025.0],["1996-08-07",11.8333,12.8333,11.5556,12.5,817200.0],["1996-08-08",12.5,12.7778,11.8889,12.5,715950.0],["1996-08-09",12.5,12.6111,12.2778,12.5,558450.0],["1996-08-12",12.2222,12.4444,12.0,12.2778,69525.0],["1996-08-13",12.1111,12.1111,11.7222,11.7778,165825.0],["1996-08-14",12.0556,12.4444,11.7778,12.4444,109800.0],["1996-08-15",12.5,12.7778,12.3333,12.5,152550.0],["1996-08-16",12.7778,12.7778,12.3889,12.5,110925.0],["1996-08-19",12.5556,12.5556,12.2222,12.2778,34200.0],["1996-08-20",12.3333,12.3333,12.1111,12.1111,18000.0],["1996-08-21",12.1111,12.1111,11.6667,12.1111,49050.0],["1996-08-22",12.1111,12.6667,12.1111,12.5556,134775.0],["1996-08-23",12.6111,12.7778,12.3889,12.7778,66150.0],["1996-08-26",12.7778,13.2778,12.6111,13.1944,313425.0],["1996-08-27",13.0556,13.25,12.7778,13.0833,178425.0],["1996-08-28",13.1111,13.4444,13.1111,13.2778,224775.0],["1996-08-29",13.3333,13.4444,13.0556,13.2778,229500.0],["1996-08-30",13.1111,13.3333,13.0,13.1111,126675.0],["1996-09-03",13.1111,13.6111,13.0,13.6111,197550.0],["1996-09-04",13.6111,13.6111,13.3333,13.5556,107100.0],["1996-09-05",13.4444,13.5556,13.3333,13.5,59850.0],["1996-09-06",13.3333,14.0,13.3333,13.8889,214425.0],["1996-09-09",13.8889,14.7778,13.8889,14.7778,240975.0],["1996-09-10",15.0556,15.2778,14.7778,15.2222,409950.0],["1996-09-11",15.2222,16.4444,15.0,16.1667,754200.0],["1996-09-12",16.2222,16.4444,15.8333,16.1389,604575.0],["1996-09-13",16.1667,17.5556,16.1111,16.9444,1138275.0],["1996-09-16",16.8889,17.5556,16.8333,17.0556,661725.0],["1996-09-17",17.0,17.1667,16.4444,16.4444,309375.0],["1996-09-18",16.4444,16.4444,15.5,15.6667,341325.0],["1996-09-19",15.3333,15.8889,15.3333,15.5556,281250.0],["1996-09-20",15.4444,15.6111,15.1111,15.3333,355050.0],["1996-09-23",15.1111,15.2222,14.9444,15.0278,172350.0],["1996-09-24",14.8889,15.1111,14.5556,14.7778,325350.0],["1996-09-25",14.6667,15.7222,14.6667,15.7222,678600.0],["1996-09-26",16.2222,16.5556,15.5,15.6667,579825.0],["1996-09-27",15.3611,15.5556,14.9444,14.9444,161325.0],["1996-09-30",15.1111,15.2778,15.0,15.2222,240975.0],["1996-10-01",14.8889,15.1667,14.2222,14.5,185175.0],["1996-10-02",14.7222,15.5,14.4444,15.3889,279900.0],["1996-10-03",15.3889,16.2222,15.2222,15.8889,1008675.0],["1996-10-04",16.1111,16.7778,16.1111,16.7222,726750.0],["1996-10-07",16.4444,16.6667,15.7778,16.2222,208575.0],["1996-10-08",16.2222,16.6667,15.8333,16.6667,480825.0],["1996-10-09",16.3333,16.5556,16.2222,16.2222,368100.0],["1996-10-10",15.8333,16.5,15.6111,16.2778,104400.0],["1996-10-11",16.4444,16.4444,16.1111,16.2778,58950.0],["1996-10-14",16.4444,16.5556,16.2222,16.3333,251100.0],["1996-10-15",16.5556,16.7778,15.7778,15.8889,149175.0],["1996-10-16",15.7778,15.8333,15.3333,15.7778,115650.0],["1996-10-17",15.7222,16.3333,15.7222,16.1111,110925.0],["1996-10-18",16.2222,16.5556,16.1111,16.5556,328500.0],["1996-10-21",16.4444,16.5556,16.1111,16.1111,110925.0],["1996-10-22",16.0,16.2778,15.7222,15.8889,236925.0],["1996-10-23",15.5556,15.7222,15.3333,15.5556,120825.0],["1996-10-24",15.6667,15.6667,15.4444,15.5,24750.0],["1996-10-25",15.4444,16.1667,15.4444,15.9444,137925.0],["1996-10-28",16.0,18.1667,16.0,17.7778,1551825.0],["1996-10-29",18.5,20.3611,17.7222,20.0,1862325.0],["1996-10-30",19.7778,22.0556,18.8889,21.5,2048625.0],["1996-10-31",21.1111,21.7778,20.8889,21.6111,945225.0],["1996-11-01",21.5556,23.2222,21.1111,22.6111,1607400.0],["1996-11-04",22.2222,22.6667,21.3333,22.3889,491400.0],["1996-11-05",22.0,22.2222,20.3333,21.2222,555300.0],["1996-11-06",21.2222,22.1111,21.1111,22.0,477225.0],["1996-11-07",21.7778,24.1111,21.1111,23.6111,1115775.0],["1996-11-08",24.1111,24.2222,22.6667,23.1111,642825.0],["1996-11-11",22.7778,24.0,22.1111,23.8889,305325.0],["1996-11-12",23.8889,24.3333,23.4444,24.0,795600.0],["1996-11-13",24.0,25.6667,23.8889,25.6667,853200.0],["1996-11-14",25.5556,26.3333,24.6667,25.2778,1506825.0],["1996-11-15",25.0556,25.3889,23.6667,24.3889,459225.0],["1996-11-18",24.0,24.8889,24.0,24.4444,258525.0],["1996-11-19",24.6667,25.2222,24.4444,25.0556,220950.0],["1996-11-20",24.8889,26.0,24.5556,24.5556,480375.0],["1996-11-21",25.6667,26.3333,25.0,25.1667,492750.0],["1996-11-22",25.2222,25.4444,23.7222,23.9444,576675.0],["1996-11-25",24.2222,24.3333,23.3333,24.1667,529425.0],["1996-11-26",24.0,24.3333,20.7778,21.5556,1645875.0],["1996-11-27",21.3333,21.5556,19.3333,20.7778,1007550.0],["1996-11-29",20.5,21.3333,20.5,21.0,251775.0],["1996-12-02",21.1111,22.1111,21.1111,21.4444,602100.0],["1996-12-03",22.0,22.0,18.3333,19.7222,1845900.0],["1996-12-04",19.6667,20.0,18.8889,19.7778,794925.0],["1996-12-05",19.6667,20.1111,19.0,19.2222,623250.0],["1996-12-06",18.5556,19.7778,18.3333,18.8889,426150.0],["1996-12-09",19.0,19.4444,18.0,19.0,1017675.0],["1996-12-10",19.0,19.6667,18.6667,19.5556,369225.0],["1996-12-11",19.0,19.5,18.4444,19.0556,372825.0],["1996-12-12",18.8889,19.4444,18.8889,19.1111,134550.0],["1996-12-13",18.8889,21.0,18.8889,20.8889,639675.0],["1996-12-16",21.3333,21.5556,20.1111,20.1111,332775.0],["1996-12-17",20.1111,21.4444,20.1111,21.0,1112175.0],["1996-12-18",21.3333,22.0,20.4444,21.8889,487800.0],["1996-12-19",22.0,23.3889,21.8889,23.1111,498825.0],["1996-12-20",23.5556,23.5556,22.4444,22.6667,271575.0],["1996-12-23",22.4444,22.4444,21.0,21.3333,257850.0],["1996-12-24",21.2222,21.4444,21.1111,21.3333,383175.0],["1996-12-26",21.1389,22.2222,21.1111,21.7778,526275.0],["1996-12-27",21.4444,22.2222,21.3333,22.1111,195525.0],["1996-12-30",22.3333,23.1111,22.0,22.7222,255150.0],["1996-12-31",22.7778,24.5556,22.6111,23.5556,909675.0],["1997-01-02",23.3333,24.3333,23.0556,24.0278,922275.0],["1997-01-03",24.0,24.8889,23.7778,24.6111,1090800.0],["1997-01-06",24.6667,26.3889,24.2222,26.0,834300.0],["1997-01-07",26.0,27.8889,25.5556,27.2222,1041975.0],["1997-01-08",27.4375,29.0,27.3333,28.3889,1217475.0],["1997-01-09",28.4444,29.5556,28.4444,28.6667,640350.0],["1997-01-10",28.0,29.6667,27.6667,29.1667,630225.0],["1997-01-13",28.8889,29.6667,28.7778,29.4722,357075.0],["1997-01-14",29.5556,30.8889,29.4444,30.6111,667800.0],["1997-01-15",29.1111,30.3333,28.7778,29.5556,1201050.0],["1997-01-16",29.6667,29.6667,26.7778,28.6667,949950.0],["1997-01-17",28.6667,29.3333,28.5556,29.0,240750.0],["1997-01-20",28.6667,29.1111,28.3333,29.1111,292950.0],["1997-01-21",28.7778,29.8889,28.7778,29.7222,176400.0],["1997-01-22",30.1111,30.4444,29.1111,29.1111,227250.0],["1997-01-23",29.6667,29.6667,27.5556,27.5556,183375.0],["1997-01-24",27.5556,28.2222,26.5556,27.2778,377325.0],["1997-01-27",27.3333,27.3333,26.4444,26.5556,252000.0],["1997-01-28",27.0,28.2222,26.7778,27.1111,302175.0],["1997-01-29",27.1111,27.3333,26.7222,27.1667,361575.0],["1997-01-30",26.8889,27.2222,26.8889,27.1111,228600.0],["1997-01-31",27.5556,29.2222,27.0556,28.3333,500400.0],["1997-02-03",28.3333,28.6667,27.5556,28.0,1113300.0],["1997-02-04",28.2222,28.2222,27.6667,27.9444,24975.0],["1997-02-05",28.0,28.0,25.2222,25.4444,548100.0],["1997-02-06",25.3333,27.1111,24.6667,26.3333,700200.0],["1997-02-07",27.1111,28.2222,26.6667,28.2222,274275.0],["1997-02-10",28.2222,30.2222,27.8889,28.8889,401850.0],["1997-02-11",28.7778,29.3333,27.9167,28.2778,327150.0],["1997-02-12",28.0,29.0,27.8889,28.9444,80325.0],["1997-02-13",29.0,29.7778,28.8889,29.4444,256950.0],["1997-02-14",29.5556,29.7778,29.5,29.6111,92700.0],["1997-02-18",29.5556,29.6111,29.5,29.6111,168525.0],["1997-02-19",29.6111,29.6111,29.2778,29.2778,218025.0],["1997-02-20",29.0,29.0,27.8889,27.8889,271125.0],["1997-02-21",27.8889,27.8889,26.6111,26.6667,274050.0],["1997-02-24",26.6111,26.6111,26.2222,26.2222,121500.0],["1997-02-25",26.2778,26.3889,24.9444,25.3889,164700.0],["1997-02-26",25.3889,25.3889,24.3333,24.4444,271575.0],["1997-02-27",24.5556,24.5556,23.7778,23.8333,321525.0],["1997-02-28",23.8333,23.8333,22.5556,23.3333,253800.0],["1997-03-03",23.3333,26.5,23.3333,26.3333,189300.0],["1997-03-04",26.3333,26.4167,24.6667,25.0833,357750.0],["1997-03-05",25.0833,25.0833,23.1667,24.1667,406950.0],["1997-03-06",24.0,24.0,22.9167,23.3333,286200.0],["1997-03-07",23.3333,23.6667,23.0833,23.6667,166950.0],["1997-03-10",23.5,23.6667,23.25,23.4167,86100.0],["1997-03-11",23.4167,23.4167,23.0,23.0833,65250.0],["1997-03-12",22.9167,22.9167,21.75,21.9167,111750.0],["1997-03-13",21.8333,21.8333,21.3333,21.6667,71400.0],["1997-03-14",21.6667,22.0,21.5,22.0,104400.0],["1997-03-17",22.0,22.3333,21.1667,21.1667,164700.0],["1997-03-18",21.1667,21.1667,20.1667,20.25,137700.0],["1997-03-19",20.0833,20.1667,19.0,19.0833,360600.0],["1997-03-20",19.0833,19.1667,18.75,18.9167,423600.0],["1997-03-21",18.9167,19.1667,18.9167,18.9167,50850.0],["1997-03-24",18.75,18.8333,16.5,16.6667,201150.0],["1997-03-25",16.6667,17.5833,16.5,16.6667,417750.0],["1997-03-26",17.0,17.1667,15.3333,15.3333,693600.0],["1997-03-27",15.5,16.9167,15.5,16.25,579000.0],["1997-03-31",16.0833,18.8333,15.9167,18.5,352050.0],["1997-04-01",18.3333,18.3333,17.25,17.75,145350.0],["1997-04-02",17.8333,17.8333,17.0833,17.6667,52200.0],["1997-04-03",17.6667,18.1667,17.4167,17.8333,95550.0],["1997-04-04",17.8333,18.1667,17.5833,17.75,75750.0],["1997-04-07",17.5833,18.1667,17.3333,18.1667,85500.0],["1997-04-08",18.0,19.3333,17.75,19.1667,172050.0],["1997-04-09",19.25,20.4167,19.25,20.25,326850.0],["1997-04-10",20.3333,20.5,19.6667,20.1667,95100.0],["1997-04-11",20.0,20.0,19.0833,19.5,172950.0],["1997-04-14",19.3333,19.9167,19.3333,19.75,124500.0],["1997-04-15",20.1667,21.3333,20.1667,20.5,238650.0],["1997-04-16",20.5,20.5833,20.0833,20.1667,85350.0],["1997-04-17",20.25,20.4167,20.0833,20.1667,46050.0],["1997-04-18",20.25,20.25,18.9167,18.9167,127350.0],["1997-04-21",19.0,19.8333,18.8333,19.5833,223800.0],["1997-04-22",19.5,19.5833,19.0833,19.0833,157350.0],["1997-04-23",19.25,19.25,18.8333,19.0,137400.0],["1997-04-24",19.0,19.5,18.9167,19.1667,43200.0],["1997-04-25",19.25,19.25,18.9167,19.0,55050.0],["1997-04-28",18.9167,19.25,18.75,19.0833,15750.0],["1997-04-29",19.0,19.1667,19.0,19.0,40800.0],["1997-04-30",19.0,19.5,18.9167,19.3333,235050.0],["1997-05-01",19.3333,19.8333,19.1667,19.3333,111600.0],["1997-05-02",19.1667,19.25,18.8333,19.0,191700.0],["1997-05-05",19.0833,19.5,19.0833,19.4167,223650.0],["1997-05-06",18.8333,18.9167,17.0,18.6667,407100.0],["1997-05-07",18.8333,19.25,18.3333,18.3333,139800.0],["1997-05-08",18.5,18.75,18.3333,18.4167,98250.0],["1997-05-09",18.4167,18.6667,18.4167,18.4167,74400.0],["1997-05-12",18.4167,18.5833,18.4167,18.5833,114300.0],["1997-05-13",18.5,18.5833,17.4167,17.8333,325050.0],["1997-05-14",17.9167,17.9167,16.8333,17.0833,193200.0],["1997-05-15",17.0,18.1667,16.75,18.1667,343050.0],["1997-05-16",18.0833,18.3333,17.6667,17.6667,256800.0],["1997-05-19",17.75,18.6667,17.75,18.1667,237150.0],["1997-05-20",18.3333,19.75,17.8333,19.75,306900.0],["1997-05-21",21.3333,22.75,20.8333,22.0833,691650.0],["1997-05-22",22.4167,23.5833,22.4167,23.5833,887400.0],["1997-05-23",23.5,27.3333,23.5,27.1667,454800.0],["1997-05-27",27.5833,30.0,26.0,26.9167,712800.0],["1997-05-28",27.0,27.5,25.6667,26.75,269700.0],["1997-05-29",26.6667,26.6667,26.5,26.5833,57600.0],["1997-05-30",26.5833,27.75,26.1667,27.0833,122100.0],["1997-06-02",27.1667,29.0,27.1667,28.3333,174600.0],["1997-06-03",28.25,28.25,27.3333,27.5833,47400.0],["1997-06-04",27.4167,28.0833,27.4167,27.4167,51750.0],["1997-06-05",27.4167,27.75,27.4167,27.5833,47850.0],["1997-06-06",27.75,27.75,27.3333,27.4167,107850.0],["1997-06-09",27.4167,27.4167,26.4167,26.8333,142800.0],["1997-06-10",26.8333,27.5833,26.8333,27.1667,51000.0],["1997-06-11",27.1667,27.3333,27.0833,27.1667,20250.0],["1997-06-12",27.1667,27.3333,26.8333,27.1667,45150.0],["1997-06-13",27.4167,27.9167,27.25,27.6667,137250.0],["1997-06-16",27.8333,28.6667,27.8333,28.3333,55050.0],["1997-06-17",28.5,29.6667,28.25,29.3333,162600.0],["1997-06-18",29.3333,29.6667,28.9167,29.6667,91500.0],["1997-06-19",29.6667,32.4167,29.6667,31.9167,252900.0],["1997-06-20",31.6667,32.0,30.6667,32.0,152250.0],["1997-06-23",32.0,32.3333,31.6667,31.9167,163350.0],["1997-06-24",32.0833,32.3333,31.9167,31.9583,107400.0],["1997-06-25",31.9167,32.0,31.1667,31.1667,123600.0],["1997-06-26",31.1667,31.875,31.1667,31.5417,121650.0],["1997-06-27",31.7083,31.75,31.5833,31.6667,83850.0],["1997-06-30",31.75,31.75,31.5,31.5417,77400.0],["1997-07-01",31.5833,31.5833,29.5833,29.6667,121200.0],["1997-07-02",29.8333,30.0833,29.1667,29.8333,183000.0],["1997-07-03",30.0,30.3333,30.0,30.0417,90450.0],["1997-07-07",30.2083,30.5,30.2083,30.25,88650.0],["1997-07-08",30.25,30.3333,29.9583,30.0833,58350.0],["1997-07-09",30.0833,30.125,29.4167,29.5833,126750.0],["1997-07-10",29.625,32.6667,29.625,32.0,211650.0],["1997-07-11",32.0833,34.8333,32.0833,34.0,245550.0],["1997-07-14",34.0,34.1667,33.2083,33.6667,108300.0],["1997-07-15",33.5,33.8333,33.0833,33.3333,75600.0],["1997-07-16",33.3333,34.5,33.2917,34.5,73650.0],["1997-07-17",34.5,34.6667,33.2083,33.4167,54600.0],["1997-07-18",33.3333,33.3333,32.5,33.1667,142650.0],["1997-07-21",33.1667,33.1667,32.75,33.1667,35100.0],["1997-07-22",33.1667,34.4583,33.0833,33.5833,145500.0],["1997-07-23",34.0,34.1667,33.4167,33.4167,97800.0],["1997-07-24",33.75,33.875,33.125,33.3333,706050.0],["1997-07-25",33.5,36.8333,33.5,36.6667,242400.0],["1997-07-28",36.7083,36.7083,35.6667,35.7917,140850.0],["1997-07-29",35.9583,36.3333,35.75,36.25,35250.0],["1997-07-30",36.1667,36.2083,35.8333,35.875,221550.0],["1997-07-31",35.9167,35.9167,35.625,35.7917,165300.0],["1997-08-01",35.8333,36.2917,35.5833,35.7083,141000.0],["1997-08-04",35.5417,35.75,35.4167,35.5833,52050.0],["1997-08-05",35.5833,35.75,35.5,35.6667,93750.0],["1997-08-06",35.75,37.1667,35.6667,35.6667,271500.0],["1997-08-07",35.8333,35.8333,32.0,32.5,724200.0],["1997-08-08",31.9167,33.6667,31.9167,33.2917,202050.0],["1997-08-11",33.2917,33.4583,32.5,32.75,156750.0],["1997-08-12",32.9167,33.1667,32.7083,32.75,111900.0],["1997-08-13",32.7083,33.25,32.3333,32.3333,38100.0],["1997-08-14",32.4167,32.4167,31.3333,31.3333,59550.0],["1997-08-15",31.375,31.375,29.4167,30.4167,226650.0],["1997-08-18",30.25,30.375,29.6667,30.0,88200.0],["1997-08-19",30.0,30.0,29.1667,29.4583,204600.0],["1997-08-20",29.4583,29.5417,28.0833,29.3333,211200.0],["1997-08-21",29.3333,29.5,28.5833,29.4167,167250.0],["1997-08-22",29.5833,30.3333,29.1667,29.2917,147450.0],["1997-08-25",29.375,29.8333,29.0417,29.2917,130350.0],["1997-08-26",29.2083,29.3333,28.75,28.75,100350.0],["1997-08-27",28.7917,30.0,28.7917,30.0,88500.0],["1997-08-28",29.9167,32.8333,29.8333,30.375,306900.0],["1997-08-29",30.375,32.5417,30.3333,31.125,102450.0],["1997-09-02",31.0,31.8333,30.7083,30.9583,163650.0],["1997-09-03",31.0,31.5,31.0,31.2917,53100.0],["1997-09-04",31.25,31.2917,30.1667,30.2083,82500.0],["1997-09-05",30.25,30.25,29.1667,29.2083,148650.0],["1997-09-08",28.9167,29.0,28.25,28.7917,277950.0],["1997-09-09",28.75,29.6667,28.5833,29.0417,171900.0],["1997-09-10",29.0417,29.0417,27.6667,28.1667,206400.0],["1997-09-11",28.0,28.0,27.7083,27.8333,128700.0],["1997-09-12",27.8333,29.0833,27.8333,28.25,74550.0],["1997-09-15",28.0833,28.0833,25.75,26.625,263850.0],["1997-09-16",26.6667,27.0,25.5,26.0,375300.0],["1997-09-17",26.0,26.9583,25.8333,26.9583,239700.0],["1997-09-18",26.9583,29.5,26.9583,29.0833,459600.0],["1997-09-19",30.3333,32.3333,29.6667,31.375,526350.0],["1997-09-22",31.7083,32.75,31.6667,32.5833,282900.0],["1997-09-23",32.625,34.1667,32.625,33.4167,242550.0],["1997-09-24",34.0,34.25,33.6667,34.25,223050.0],["1997-09-25",34.2083,34.6667,33.5,33.5,187350.0],["1997-09-26",33.6667,33.6667,31.3333,31.9583,235050.0],["1997-09-29",31.8333,31.8333,29.0,29.3333,310500.0],["1997-09-30",29.0,30.3333,29.0,29.1667,436950.0],["1997-10-01",29.1667,29.4583,28.6667,28.6667,259800.0],["1997-10-02",28.3333,28.3333,26.1667,26.7083,387750.0],["1997-10-03",26.7083,27.5,26.0833,26.9583,743850.0],["1997-10-06",26.6667,26.6667,26.0,26.5417,469500.0],["1997-10-07",26.375,27.9167,26.0,27.625,758100.0],["1997-10-08",30.3333,30.3333,29.3333,29.9167,1104300.0],["1997-10-09",29.625,30.0,28.3333,29.8333,734700.0],["1997-10-10",29.875,30.1667,29.6667,30.0417,893550.0],["1997-10-13",30.0417,30.0417,28.6667,29.3333,236550.0],["1997-10-14",29.0833,29.1667,27.8333,27.8333,209100.0],["1997-10-15",27.5,27.9583,27.1667,27.8333,247950.0],["1997-10-16",27.875,28.3333,27.3333,27.75,205200.0],["1997-10-17",27.4167,27.4167,26.0,26.1667,268350.0],["1997-10-20",26.3333,27.2917,26.2917,26.7917,270000.0],["1997-10-21",26.9167,27.25,26.25,26.4167,225000.0],["1997-10-22",26.4583,26.4583,25.375,25.4167,163500.0],["1997-10-23",24.5,24.75,23.9583,24.2083,409650.0],["1997-10-24",25.0,25.75,24.5833,24.75,308700.0],["1997-10-27",24.75,25.0,22.25,23.0,248400.0],["1997-10-28",22.1667,24.375,21.7917,23.9583,234600.0],["1997-10-29",24.3333,24.6667,22.75,23.0,208800.0],["1997-10-30",22.1667,22.1667,20.1667,21.125,481950.0],["1997-10-31",21.5833,22.0,21.0,21.6667,146400.0],["1997-11-03",22.5,23.1667,21.9167,23.1667,234150.0],["1997-11-04",22.8333,22.8333,22.1667,22.3333,164850.0],["1997-11-05",22.3333,22.3333,21.1667,21.2917,279000.0],["1997-11-06",21.2917,21.2917,19.5,19.8333,332400.0],["1997-11-07",18.0,19.3333,18.0,19.0,631800.0],["1997-11-10",19.6667,20.625,19.4167,19.4167,239700.0],["1997-11-11",19.4583,19.5833,17.9167,18.625,256650.0],["1997-11-12",15.6667,16.75,15.3333,15.625,1815000.0],["1997-11-13",16.0,16.0,13.5833,14.4167,1450050.0],["1997-11-14",14.5833,15.8333,13.8333,14.4167,805350.0],["1997-11-17",15.5,16.25,15.1667,15.625,722850.0],["1997-11-18",15.625,16.3333,15.25,15.2917,384450.0],["1997-11-19",15.375,16.5,15.375,16.0833,181950.0],["1997-11-20",16.375,16.8333,15.7083,16.4167,366600.0],["1997-11-21",16.5833,17.125,16.5833,16.9167,276000.0],["1997-11-24",16.5,16.5833,15.3333,16.375,297750.0],["1997-11-25",16.4583,16.8333,16.2083,16.7917,158850.0],["1997-11-26",16.9167,17.25,16.75,16.9167,119550.0],["1997-11-28",17.0833,17.2917,16.9167,17.0,72300.0],["1997-12-01",17.1667,18.0,17.1667,17.2917,166500.0],["1997-12-02",17.2917,17.3333,16.75,16.9167,161850.0],["1997-12-03",16.9167,16.9583,16.2917,16.5,134250.0],["1997-12-04",16.5417,16.6667,16.0833,16.2917,196050.0],["1997-12-05",16.125,16.375,16.0,16.375,97800.0],["1997-12-08",16.3333,16.3333,15.6667,16.0,229500.0],["1997-12-09",16.0,16.0833,15.875,15.9583,109200.0],["1997-12-10",15.7917,15.875,15.1667,15.3333,74850.0],["1997-12-11",15.0,15.0,14.75,14.9167,191100.0],["1997-12-12",14.8333,14.8333,14.3333,14.4167,147600.0],["1997-12-15",14.375,14.4167,13.6667,14.2083,105750.0],["1997-12-16",14.125,15.5,14.125,15.2083,132600.0],["1997-12-17",15.375,15.5833,15.25,15.3333,125400.0],["1997-12-18",15.375,15.5,14.1667,14.9167,158250.0],["1997-12-19",14.75,14.8333,13.75,13.7917,269100.0],["1997-12-22",13.9167,14.7917,13.9167,14.4583,107700.0],["1997-12-23",14.2917,14.2917,14.0,14.25,106650.0],["1997-12-24",14.25,14.2917,13.9167,14.125,68550.0],["1997-12-26",13.9583,14.0,13.5833,14.0,72600.0],["1997-12-29",14.0,14.2917,13.8333,13.8333,144600.0],["1997-12-30",13.875,14.7917,13.875,14.75,201900.0],["1997-12-31",14.5833,15.6667,14.3333,15.25,245400.0],["1998-01-02",15.4167,15.9167,15.2917,15.8333,97350.0],["1998-01-05",15.9167,16.9167,15.9167,16.5833,143850.0],["1998-01-06",16.4167,17.0417,16.25,16.7917,206550.0],["1998-01-07",16.7083,17.0,16.0,16.4167,124050.0],["1998-01-08",16.5417,17.2083,16.4583,16.7917,127050.0],["1998-01-09",16.7917,16.7917,15.9583,16.0417,196050.0],["1998-01-12",15.5417,16.25,14.9167,16.25,210000.0],["1998-01-13",16.25,17.7917,16.25,17.5833,137100.0],["1998-01-14",17.9583,19.3333,17.8333,18.6667,328800.0],["1998-01-15",18.6667,18.9167,18.2083,18.375,148650.0],["1998-01-16",18.5417,18.8333,18.2083,18.2917,86700.0],["1998-01-20",18.2083,18.7917,18.2083,18.75,66750.0],["1998-01-21",18.6667,18.6667,18.3333,18.5417,40050.0],["1998-01-22",18.375,18.625,18.2083,18.5833,32250.0],["1998-01-23",18.6667,19.4167,18.5833,18.75,122250.0],["1998-01-26",19.0833,20.4167,19.0833,19.6667,228900.0],["1998-01-27",19.75,19.9583,18.5833,19.875,329400.0],["1998-01-28",19.875,21.5417,19.875,21.0,409950.0],["1998-01-29",21.0,22.0,20.75,21.375,259650.0],["1998-01-30",21.375,21.5,21.0,21.375,102450.0],["1998-02-02",21.5417,22.3333,21.4583,22.125,125550.0],["1998-02-03",22.0,22.125,21.5833,22.0833,124350.0],["1998-02-04",21.9167,21.9583,21.9167,21.9583,174300.0],["1998-02-05",22.0,22.7917,22.0,22.4583,221850.0],["1998-02-06",22.625,22.75,22.4167,22.5417,156000.0],["1998-02-09",22.5833,22.625,22.375,22.4583,195450.0],["1998-02-10",22.5,22.5833,21.75,22.25,176850.0],["1998-02-11",22.25,22.5,22.0,22.0833,72000.0],["1998-02-12",22.0417,22.0417,21.1667,21.6667,106800.0],["1998-02-13",21.75,21.9583,21.5,21.875,137850.0],["1998-02-17",21.7917,21.7917,21.3333,21.5,167100.0],["1998-02-18",21.4167,21.4167,20.2083,20.5833,528000.0],["1998-02-19",20.4167,20.5833,20.25,20.4583,312150.0],["1998-02-20",20.375,20.4583,19.8333,19.9167,108600.0],["1998-02-23",19.75,19.75,18.9167,19.0,293250.0],["1998-02-24",18.7083,19.0,17.75,17.7917,362250.0],["1998-02-25",17.5417,18.75,17.4167,17.875,257850.0],["1998-02-26",17.875,18.75,17.875,18.4167,147150.0],["1998-02-27",18.5833,18.7917,18.375,18.6667,364950.0],["1998-03-02",18.4167,19.25,18.25,18.25,393150.0],["1998-03-03",18.1667,18.1667,17.4583,17.875,175500.0],["1998-03-04",17.8333,18.3333,17.8333,18.1667,78150.0],["1998-03-05",18.25,18.25,17.3333,17.5417,141750.0],["1998-03-06",17.5417,17.8333,17.5417,17.625,49200.0],["1998-03-09",17.4583,17.4583,17.2917,17.3333,85950.0],["1998-03-10",17.5833,17.5833,17.125,17.5,249150.0],["1998-03-11",17.0,19.7083,16.1667,19.7083,605700.0],["1998-03-12",20.6667,21.6667,19.5833,21.1667,597450.0],["1998-03-13",21.1667,21.9167,20.2917,20.75,173550.0],["1998-03-16",20.9167,21.2083,20.3333,20.4167,125550.0],["1998-03-17",20.5,20.5,19.9167,20.125,96600.0],["1998-03-18",20.2917,20.5833,20.1667,20.5,105900.0],["1998-03-19",20.3333,21.0833,20.3333,20.9583,115350.0],["1998-03-20",20.9583,20.9583,20.3333,20.7083,62700.0],["1998-03-23",20.5417,20.875,20.3333,20.3333,103950.0],["1998-03-24",20.3333,20.9583,20.3333,20.875,119250.0],["1998-03-25",21.0,21.25,20.5833,20.7917,114750.0],["1998-03-26",20.8333,21.0833,20.3333,20.875,124200.0],["1998-03-27",20.875,20.9583,20.5833,20.6667,101100.0],["1998-03-30",20.625,21.3333,20.3333,21.1667,112200.0],["1998-03-31",21.1667,21.25,20.8333,21.0,86400.0],["1998-04-01",21.0,21.3333,20.9167,21.1667,89550.0],["1998-04-02",21.2917,22.6667,21.0833,22.2083,295050.0],["1998-04-03",21.6667,21.6667,18.6667,19.0417,781800.0],["1998-04-06",19.1667,19.5,18.2083,18.2917,308550.0],["1998-04-07",18.2917,18.2917,17.0417,17.4167,393900.0],["1998-04-08",17.5833,17.7083,17.25,17.25,102600.0],["1998-04-09",17.4167,17.6667,17.1667,17.1667,120300.0],["1998-04-13",17.3333,17.75,17.0,17.0,70500.0],["1998-04-14",17.0833,17.2083,16.8333,16.9583,96900.0],["1998-04-15",16.8333,16.8333,16.1667,16.6667,155550.0],["1998-04-16",16.5833,17.25,16.4167,17.25,95400.0],["1998-04-17",17.25,17.2917,17.0,17.0833,128400.0],["1998-04-20",17.0417,17.0417,16.5833,16.875,201600.0],["1998-04-21",16.7083,17.3333,16.6667,17.2917,89850.0],["1998-04-22",17.2083,17.6667,17.2083,17.5417,55950.0],["1998-04-23",17.5833,17.75,16.9167,17.0833,116400.0],["1998-04-24",17.0833,17.25,17.0417,17.1667,103500.0],["1998-04-27",17.0,17.0,16.0833,16.4583,100500.0],["1998-04-28",16.5,16.875,16.5,16.5417,57150.0],["1998-04-29",16.625,16.75,16.375,16.6667,51300.0],["1998-04-30",16.7083,17.8333,16.7083,17.8333,129000.0],["1998-05-01",17.8333,18.0,17.0,17.0417,35700.0],["1998-05-04",17.1667,17.1667,16.3333,16.5,94650.0],["1998-05-05",16.5,16.5417,15.6667,15.875,160500.0],["1998-05-06",15.9167,15.9583,15.6667,15.9583,79050.0],["1998-05-07",15.8333,16.0,15.3333,15.5833,91050.0],["1998-05-08",15.625,16.4167,15.625,16.0,112650.0],["1998-05-11",16.0833,16.3333,15.3333,15.375,122700.0],["1998-05-12",15.5,15.6667,15.3333,15.5,93000.0],["1998-05-13",15.5417,16.0417,15.5,15.7917,62850.0],["1998-05-14",15.8333,15.8333,15.0,15.0417,104850.0],["1998-05-15",14.5,15.5833,13.7083,15.3333,621450.0],["1998-05-18",15.2083,15.2083,14.5,14.7917,96600.0],["1998-05-19",14.6667,15.0833,14.5833,14.6667,106650.0],["1998-05-20",14.7083,14.8333,14.5,14.5,80700.0],["1998-05-21",14.5,14.6667,14.1667,14.2917,69450.0],["1998-05-22",14.3333,14.5833,13.6667,13.7083,325800.0],["1998-05-26",13.875,14.3333,13.6667,13.9167,90750.0],["1998-05-27",13.9167,14.0833,13.5,13.7083,177150.0],["1998-05-28",13.75,13.7917,13.5,13.5833,54000.0],["1998-05-29",13.625,14.1667,13.5,13.75,58350.0],["1998-06-01",13.625,13.7083,13.3333,13.375,121350.0],["1998-06-02",13.5,13.8333,13.3333,13.3333,113700.0],["1998-06-03",13.3333,13.4167,13.2083,13.25,88200.0],["1998-06-04",13.25,13.4167,13.2083,13.25,551100.0],["1998-06-05",13.3333,13.5833,13.3333,13.5833,60150.0],["1998-06-08",13.75,14.4167,13.7083,14.4167,103350.0],["1998-06-09",15.0,15.1667,14.75,14.9167,173850.0],["1998-06-10",14.75,14.7917,13.8333,14.3333,160200.0],["1998-06-11",14.1667,14.5833,14.1667,14.5833,223650.0],["1998-06-12",14.4167,14.4167,13.9583,14.2083,131850.0],["1998-06-15",14.2083,14.3333,13.875,13.875,51000.0],["1998-06-16",13.9167,14.0417,13.7917,13.7917,51600.0],["1998-06-17",13.9167,14.0833,13.7083,13.75,128700.0],["1998-06-18",14.0,14.0,13.7083,13.7083,63000.0],["1998-06-19",13.7083,13.9167,13.6667,13.6667,125850.0],["1998-06-22",13.6667,13.6667,13.3333,13.375,95550.0],["1998-06-23",13.3333,13.5833,13.3333,13.4167,72450.0],["1998-06-24",13.4167,14.2917,13.2917,14.25,441900.0],["1998-06-25",14.4167,14.9583,14.2917,14.8333,708150.0],["1998-06-26",14.9583,15.2917,14.875,14.9167,224250.0],["1998-06-29",14.7917,14.9167,14.5,14.5,32100.0],["1998-06-30",14.75,16.1667,14.75,15.9167,329700.0],["1998-07-01",16.25,16.8333,16.2083,16.5417,227700.0],["1998-07-02",16.625,16.625,16.3333,16.4167,81600.0],["1998-07-06",16.4167,16.4583,15.75,16.1667,198150.0],["1998-07-07",16.0,17.25,15.875,16.7083,146250.0],["1998-07-08",16.75,16.7917,16.6667,16.7083,62250.0],["1998-07-09",16.7917,16.8333,16.7083,16.8333,83700.0],["1998-07-10",16.9583,17.125,16.7917,17.0833,31200.0],["1998-07-13",16.9167,17.3333,16.75,17.25,76050.0],["1998-07-14",17.2917,17.2917,16.6667,16.7083,47250.0],["1998-07-15",16.6667,16.6667,15.8333,15.9583,122550.0],["1998-07-16",16.0417,16.8333,15.9583,16.75,73950.0],["1998-07-17",16.5833,16.6667,16.3333,16.4167,38100.0],["1998-07-20",16.25,16.5833,16.0,16.125,52950.0],["1998-07-21",16.2917,16.75,16.0833,16.125,40350.0],["1998-07-22",16.0,16.0,15.6667,15.7083,82050.0],["1998-07-23",15.6667,15.75,14.8333,14.875,83400.0],["1998-07-24",14.8333,15.5,14.8333,15.25,88200.0],["1998-07-27",15.0833,15.0833,14.5833,15.0417,54150.0],["1998-07-28",15.2083,15.375,15.0417,15.0833,63600.0],["1998-07-29",15.0,17.0,14.8333,16.5833,96600.0],["1998-07-30",17.0,17.5833,16.8333,17.1667,139500.0],["1998-07-31",17.2917,17.2917,15.6667,15.9167,99450.0],["1998-08-03",16.0833,17.1667,16.0833,16.875,122700.0],["1998-08-04",16.9167,17.3333,15.8333,15.9583,120150.0],["1998-08-05",15.7917,16.1667,15.5833,16.0,88200.0],["1998-08-06",16.1667,16.4583,16.0417,16.3333,23400.0],["1998-08-07",16.5,17.375,16.5,16.7917,121800.0],["1998-08-10",16.9167,16.9167,15.0833,15.625,148800.0],["1998-08-11",15.4583,15.6667,15.125,15.5833,46350.0],["1998-08-12",15.4167,15.8333,15.3333,15.625,57600.0],["1998-08-13",15.625,15.625,15.0417,15.125,28800.0],["1998-08-14",15.2917,15.5,14.75,15.0,45000.0],["1998-08-17",14.8333,15.0,14.6667,14.7083,99150.0],["1998-08-18",14.5833,15.2083,14.5,15.1667,72150.0],["1998-08-19",15.5,15.5,14.75,14.7917,85200.0],["1998-08-20",14.6667,14.6667,14.125,14.125,100950.0],["1998-08-21",14.2083,14.25,14.0,14.125,55500.0],["1998-08-24",14.25,14.5417,14.125,14.2917,68250.0],["1998-08-25",14.2083,14.375,14.125,14.1667,40500.0],["1998-08-26",14.0417,14.0833,13.875,13.9167,62550.0],["1998-08-27",13.5833,13.5833,12.5833,12.9167,112800.0],["1998-08-28",12.75,12.75,11.5833,12.3333,256800.0],["1998-08-31",12.3333,12.5,10.5833,10.6667,139200.0],["1998-09-01",10.75,11.5,10.6667,11.4583,200250.0],["1998-09-02",11.6667,11.875,11.375,11.5833,45600.0],["1998-09-03",11.4167,11.5833,10.3333,10.5,96900.0],["1998-09-04",10.5,10.6667,10.0,10.25,131400.0],["1998-09-08",10.8333,12.0,10.8333,11.9167,103950.0],["1998-09-09",11.8333,11.8333,11.4167,11.75,156600.0],["1998-09-10",11.5833,11.5833,10.75,10.875,126300.0],["1998-09-11",10.9167,11.0,10.7083,10.8333,62100.0],["1998-09-14",11.0,11.4167,11.0,11.2083,45450.0],["1998-09-15",11.25,11.2917,10.8333,11.0417,40950.0],["1998-09-16",11.0833,11.0833,10.625,10.75,66750.0],["1998-09-17",10.7083,10.7083,10.0,10.2083,139050.0],["1998-09-18",10.25,10.25,9.75,10.0,87750.0],["1998-09-21",9.8333,9.8333,9.6667,9.7083,55950.0],["1998-09-22",9.7083,11.6667,9.7083,11.5417,158850.0],["1998-09-23",11.5833,12.375,11.5833,12.1667,154500.0],["1998-09-24",12.0833,12.5,12.0833,12.375,91500.0],["1998-09-25",12.25,12.25,11.75,11.875,74850.0],["1998-09-28",11.9167,12.0417,11.9167,11.9583,43200.0],["1998-09-29",11.1667,11.1667,10.75,10.875,81900.0],["1998-09-30",10.9167,10.9167,10.5833,10.75,66900.0],["1998-10-01",10.625,10.625,10.1667,10.2917,36000.0],["1998-10-02",10.4167,11.0,10.4167,10.9167,57900.0],["1998-10-05",10.8333,10.8333,10.3333,10.375,39150.0],["1998-10-06",10.5,10.5,9.5833,9.7917,69000.0],["1998-10-07",9.7083,9.7083,9.0833,9.2083,77700.0],["1998-10-08",9.0417,9.0417,8.25,8.75,100050.0],["1998-10-09",8.6667,9.5,8.4167,9.2917,60600.0],["1998-10-12",9.4583,9.9583,9.4583,9.7917,47550.0],["1998-10-13",9.7083,9.7083,9.25,9.4583,24750.0],["1998-10-14",9.3333,10.0,9.3333,9.8333,31950.0],["1998-10-15",9.75,9.8333,9.6667,9.8333,25800.0],["1998-10-16",10.0417,12.125,10.0417,12.0417,236100.0],["1998-10-19",12.0,12.0833,11.6667,12.0,96600.0],["1998-10-20",12.0,12.7083,12.0,12.6667,95250.0],["1998-10-21",12.8333,14.5833,12.75,14.125,172650.0],["1998-10-22",14.1667,14.5,13.8333,13.9167,150150.0],["1998-10-23",13.9167,13.9167,12.6667,13.0833,237900.0],["1998-10-26",13.0,13.75,13.0,13.7083,111000.0],["1998-10-27",13.6667,14.125,13.3333,14.0417,136200.0],["1998-10-28",14.5,16.0,14.5,15.625,289650.0],["1998-10-29",15.625,16.5417,15.0417,15.3333,142050.0],["1998-10-30",15.3333,15.9167,15.1667,15.875,113850.0],["1998-11-02",15.875,16.3333,15.4167,15.5417,75750.0],["1998-11-03",15.5417,15.5417,14.6667,15.0417,128400.0],["1998-11-04",15.2083,15.4583,15.125,15.125,60450.0],["1998-11-05",15.0,15.0417,14.75,14.9167,66150.0],["1998-11-06",14.9167,15.625,14.6667,15.0,94800.0],["1998-11-09",15.0,15.0,14.4583,14.6667,68850.0],["1998-11-10",14.5,14.5,14.25,14.25,39000.0],["1998-11-11",14.2917,14.3333,13.7083,13.9167,49950.0],["1998-11-12",13.75,13.75,13.3333,13.6667,61800.0],["1998-11-13",13.6667,14.2083,13.5833,14.0417,138150.0],["1998-11-16",13.9167,14.1667,13.75,13.8333,27150.0],["1998-11-17",13.8333,13.8333,13.625,13.8333,30600.0],["1998-11-18",13.9167,14.0417,13.6667,13.7083,20550.0],["1998-11-19",13.7083,14.7917,13.7083,14.2083,169950.0],["1998-11-20",14.0417,14.25,14.0,14.2083,35850.0],["1998-11-23",14.25,14.5833,14.25,14.3333,140700.0],["1998-11-24",14.5,15.5417,14.5,15.4167,166800.0],["1998-11-25",15.6667,16.4167,15.6667,16.0833,142650.0],["1998-11-27",16.0833,16.125,15.5833,15.8333,38100.0],["1998-11-30",15.8333,15.9583,15.125,15.5,107400.0],["1998-12-01",15.4167,15.5,15.0833,15.5,98400.0],["1998-12-02",15.5833,16.25,15.5417,16.0833,35100.0],["1998-12-03",16.0,16.0,15.8333,15.9167,30000.0],["1998-12-04",16.0,16.1667,15.5,16.0833,61350.0],["1998-12-07",16.0,16.2917,15.6667,16.25,70950.0],["1998-12-08",16.4167,16.9167,16.4167,16.875,98700.0],["1998-12-09",16.7917,19.1667,16.7917,18.9167,262650.0],["1998-12-10",18.8333,18.8333,17.625,17.9167,197850.0],["1998-12-11",17.5,18.0,17.4167,17.8333,71250.0],["1998-12-14",17.6667,17.6667,17.375,17.4167,69750.0],["1998-12-15",17.4167,17.4167,15.75,16.0833,123450.0],["1998-12-16",16.125,16.125,15.6667,15.8333,103200.0],["1998-12-17",15.8333,16.0,15.3333,15.9583,111300.0],["1998-12-18",16.125,16.125,15.6667,15.75,20400.0],["1998-12-21",15.5833,15.625,14.8333,14.875,82950.0],["1998-12-22",15.0417,15.0833,14.5,14.7917,70050.0],["1998-12-23",14.9583,14.9583,13.9167,14.125,114750.0],["1998-12-24",14.25,14.375,14.0417,14.0833,35550.0],["1998-12-28",14.0833,14.125,13.3333,13.5,162750.0],["1998-12-29",13.4583,14.5417,13.4583,14.5,112350.0],["1998-12-30",14.4583,14.6667,14.3333,14.5,44100.0],["1998-12-31",14.3333,14.3333,13.8333,14.0,131550.0],["1999-01-04",14.0,14.3333,14.0,14.3333,94500.0],["1999-01-05",14.3333,14.75,14.1667,14.5833,35850.0],["1999-01-06",14.75,15.7917,14.75,15.625,100050.0],["1999-01-07",15.4583,15.4583,14.6667,15.0417,78900.0],["1999-01-08",15.0,15.25,14.7083,15.2083,81150.0],["1999-01-11",15.2083,16.0833,15.2083,16.0,91500.0],["1999-01-12",16.0,16.0833,15.4167,15.5,122400.0],["1999-01-13",15.3333,18.6667,15.1667,17.625,556050.0],["1999-01-14",17.75,19.9167,17.6667,19.25,632400.0],["1999-01-15",19.0833,20.1667,19.0,20.0417,508650.0],["1999-01-19",20.1667,20.1667,19.4167,19.9167,195750.0],["1999-01-20",19.875,19.9167,19.0,19.75,555900.0],["1999-01-21",19.6667,20.125,19.5,19.9167,246000.0],["1999-01-22",19.75,19.9167,19.5833,19.8333,55500.0],["1999-01-25",19.8333,20.25,19.75,20.0417,60750.0],["1999-01-26",20.0417,20.1667,19.7083,19.75,223800.0],["1999-01-27",19.6667,19.9167,19.5417,19.75,60150.0],["1999-01-28",19.6667,20.0,19.4167,19.8333,100650.0],["1999-01-29",19.6667,19.9167,19.5417,19.9167,61200.0],["1999-02-01",19.8333,20.0,19.7083,19.7917,32400.0],["1999-02-02",19.9583,20.1667,19.4167,19.625,118650.0],["1999-02-03",19.6667,19.6667,19.2917,19.3333,73500.0],["1999-02-04",19.4583,19.4583,19.0,19.0,61050.0],["1999-02-05",19.1667,19.1667,17.75,17.9167,124950.0],["1999-02-08",17.9583,19.125,17.75,19.125,70800.0],["1999-02-09",19.0417,19.0417,18.5417,18.5833,86550.0],["1999-02-10",18.4167,18.5417,17.5,17.6667,126900.0],["1999-02-11",18.0,18.6667,17.6667,17.6667,268950.0],["1999-02-12",17.6667,17.6667,17.5,17.5417,171750.0],["1999-02-16",17.5417,17.625,16.2917,16.2917,123150.0],["1999-02-17",16.2917,16.2917,15.75,15.9583,55350.0],["1999-02-18",16.0833,16.1667,15.5,15.5833,38250.0],["1999-02-19",15.6667,15.6667,15.4167,15.4583,28950.0],["1999-02-22",15.4583,15.75,15.2917,15.6667,120300.0],["1999-02-23",15.5833,15.625,15.3333,15.5,65550.0],["1999-02-24",15.5417,15.875,15.2917,15.875,137850.0],["1999-02-25",15.875,16.5,15.875,16.5,120000.0],["1999-02-26",16.4167,17.2917,16.25,16.75,128400.0],["1999-03-01",16.7917,17.5,16.6667,17.5,76050.0],["1999-03-02",17.5,17.7083,17.4167,17.5,48600.0],["1999-03-03",17.5417,17.5417,16.625,16.6667,71850.0],["1999-03-04",16.625,16.75,16.5417,16.5833,73200.0],["1999-03-05",16.8333,16.8333,16.4167,16.5,59100.0],["1999-03-08",16.6667,16.7083,16.0833,16.1667,24600.0],["1999-03-09",16.3333,16.4167,16.0,16.0833,23850.0],["1999-03-10",15.4167,15.5,15.0,15.0,99150.0],["1999-03-11",15.1667,15.2083,14.3333,14.3333,80550.0],["1999-03-12",14.5,14.6667,14.1667,14.375,35700.0],["1999-03-15",14.375,14.4167,13.4167,13.625,156600.0],["1999-03-16",13.75,13.7917,13.3333,13.3333,62250.0],["1999-03-17",13.3333,13.8333,13.0833,13.4167,405900.0],["1999-03-18",13.4167,14.0833,13.3333,14.0,99300.0],["1999-03-19",14.0,15.5,14.0,15.5,166950.0],["1999-03-22",15.3333,15.5,14.8333,15.0833,83400.0],["1999-03-23",15.0417,15.1667,14.6667,14.6667,226650.0],["1999-03-24",14.5833,14.625,14.4167,14.5417,45750.0],["1999-03-25",14.5,15.1667,14.5,15.0833,55350.0],["1999-03-26",15.0417,15.125,15.0417,15.0833,21900.0],["1999-03-29",15.125,15.125,14.7917,14.8333,155850.0],["1999-03-30",14.8333,15.0,14.75,14.75,193500.0],["1999-03-31",14.625,15.3333,14.5417,15.1667,75000.0],["1999-04-01",15.3333,15.3333,14.7917,14.9583,20550.0],["1999-04-05",14.9583,15.0417,14.5,14.5,23550.0],["1999-04-06",14.5,14.75,14.0,14.2917,49950.0],["1999-04-07",14.4167,14.8333,14.4167,14.5,88350.0],["1999-04-08",14.5,14.5,14.0,14.2083,38400.0],["1999-04-09",14.0417,14.6667,14.0,14.6667,48150.0],["1999-04-12",14.5,15.2083,14.5,14.7917,31350.0],["1999-04-13",14.7083,15.1667,14.7083,15.0417,31050.0],["1999-04-14",15.1667,16.0833,15.1667,15.6667,48750.0],["1999-04-15",15.75,16.4167,15.75,16.0,49350.0],["1999-04-16",15.9167,15.9583,15.5,15.625,90900.0],["1999-04-19",15.75,16.5417,15.7083,16.2083,84000.0],["1999-04-20",16.3333,16.875,16.3333,16.75,95850.0],["1999-04-21",16.7917,17.0,16.6667,16.75,26550.0],["1999-04-22",16.6667,16.6667,16.3333,16.4583,35250.0],["1999-04-23",16.4167,16.625,16.125,16.3333,7650.0],["1999-04-26",16.25,16.8333,16.25,16.4167,16050.0],["1999-04-27",16.5,16.7917,16.0833,16.2083,56850.0],["1999-04-28",16.625,17.0833,16.0417,17.0833,215700.0],["1999-04-29",17.0417,17.5833,17.0417,17.4583,72600.0],["1999-04-30",17.4583,18.0,17.3333,17.3333,73200.0],["1999-05-03",17.375,17.7917,17.3333,17.6667,28950.0],["1999-05-04",17.5833,18.0,17.5833,18.0,48900.0],["1999-05-05",18.2917,18.5,18.2083,18.4583,57300.0],["1999-05-06",18.4583,19.3333,18.4167,19.0417,156450.0],["1999-05-07",19.0417,19.7917,18.9583,19.625,341400.0],["1999-05-10",19.7083,20.0,19.0833,19.1667,170550.0],["1999-05-11",19.0,19.5,19.0,19.0,117900.0],["1999-05-12",18.9583,18.9583,18.0,18.5,106050.0],["1999-05-13",18.625,19.0,18.625,19.0,112650.0],["1999-05-14",18.8333,18.9167,18.5833,18.75,49950.0],["1999-05-17",18.6667,18.6667,18.0,18.0,93150.0],["1999-05-18",17.9167,18.75,17.8333,18.375,104550.0],["1999-05-19",18.4583,19.2917,18.4583,18.875,23550.0],["1999-05-20",18.875,18.9583,18.7917,18.7917,14700.0],["1999-05-21",18.8333,18.9167,18.3333,18.375,16050.0],["1999-05-24",18.5,19.0,17.9583,18.0,45750.0],["1999-05-25",18.0,18.0,17.7917,17.875,24750.0],["1999-05-26",17.8333,17.8333,17.1667,17.2917,47250.0],["1999-05-27",17.4167,17.625,16.6667,16.6667,44550.0],["1999-05-28",16.6667,16.6667,16.1667,16.1667,71400.0],["1999-06-01",16.1667,16.1667,14.3333,15.375,280650.0],["1999-06-02",15.3333,16.5833,15.3333,16.5833,60900.0],["1999-06-03",16.5833,16.6667,16.1667,16.2083,36750.0],["1999-06-04",16.2917,16.6667,16.0,16.5833,44550.0],["1999-06-07",16.5833,17.8333,16.5833,17.5,80550.0],["1999-06-08",17.3333,17.5,17.0,17.0,35100.0],["1999-06-09",17.0833,17.125,16.875,16.875,49650.0],["1999-06-10",16.9583,17.3333,16.9167,17.2083,111750.0],["1999-06-11",17.1667,17.8333,17.1667,17.625,100800.0],["1999-06-14",17.75,17.75,16.9167,17.4583,142050.0],["1999-06-15",17.5,17.6667,17.4167,17.625,148500.0],["1999-06-16",17.5833,17.75,17.5,17.75,38700.0],["1999-06-17",17.6667,17.6667,17.5,17.5417,26100.0],["1999-06-18",17.625,17.625,17.1667,17.2083,19350.0],["1999-06-21",17.2083,17.2083,16.5417,16.625,73350.0],["1999-06-22",16.625,16.6667,16.5,16.5833,35700.0],["1999-06-23",16.6667,16.6667,16.5,16.625,28200.0],["1999-06-24",16.6667,16.6667,16.0833,16.2083,29400.0],["1999-06-25",16.375,17.125,16.375,17.0417,143400.0],["1999-06-28",17.0,17.625,17.0,17.2083,55800.0],["1999-06-29",17.0417,17.5833,17.0417,17.375,40200.0],["1999-06-30",17.3333,18.8333,17.25,18.8333,214050.0],["1999-07-01",18.6667,18.6667,17.7917,17.9583,69600.0],["1999-07-02",17.9583,18.0,17.875,17.9583,19350.0],["1999-07-06",18.0,18.0,17.875,18.0,100650.0],["1999-07-07",18.0,18.1667,17.8333,18.1667,179850.0],["1999-07-08",18.75,20.0417,18.6667,20.0,358050.0],["1999-07-09",20.0,22.0,20.0,21.8333,900450.0],["1999-07-12",22.25,22.6667,21.75,22.2917,285750.0],["1999-07-13",22.2083,22.2083,21.7917,22.125,194100.0],["1999-07-14",22.125,23.8333,22.0625,23.5,434250.0],["1999-07-15",23.5833,24.0,23.5417,23.75,250800.0],["1999-07-16",23.75,24.1667,23.75,23.9167,295650.0],["1999-07-19",23.75,24.8333,23.5417,24.3333,223800.0],["1999-07-20",24.3333,24.3333,23.0,23.4167,210750.0],["1999-07-21",23.4167,24.0,23.4167,23.875,204900.0],["1999-07-22",23.875,23.9583,23.75,23.8333,148200.0],["1999-07-23",23.875,23.9167,23.4167,23.4583,84750.0],["1999-07-26",23.3333,23.3333,22.9167,23.125,186600.0],["1999-07-27",23.25,23.25,22.875,23.0833,46350.0],["1999-07-28",23.0,23.0833,22.25,22.25,99150.0],["1999-07-29",22.4167,23.8333,22.25,22.875,234450.0],["1999-07-30",23.0,23.75,22.8333,23.75,63300.0],["1999-08-02",23.7083,24.4167,23.625,23.75,71400.0],["1999-08-03",23.8333,23.8333,22.6667,22.6667,70200.0],["1999-08-04",22.6667,22.6667,21.0,21.625,156300.0],["1999-08-05",21.625,21.75,21.4167,21.75,16350.0],["1999-08-06",21.9167,22.1667,21.7917,21.9167,28650.0],["1999-08-09",22.0,22.0833,21.1667,21.25,34650.0],["1999-08-10",21.25,21.25,20.3333,20.4167,139500.0],["1999-08-11",20.4583,20.625,20.3333,20.625,186150.0],["1999-08-12",20.625,20.6667,20.4167,20.625,110400.0],["1999-08-13",20.75,21.25,20.75,21.2083,177900.0],["1999-08-16",21.1667,21.1667,20.9167,21.0,160050.0],["1999-08-17",21.0,21.0,20.75,20.9583,72450.0],["1999-08-18",20.9167,20.9167,20.1667,20.375,79500.0],["1999-08-19",20.375,20.375,20.25,20.2917,18000.0],["1999-08-20",20.375,20.375,20.2083,20.375,49800.0],["1999-08-23",20.375,20.375,20.0,20.1667,83700.0],["1999-08-24",20.0,20.125,19.9167,19.9167,380250.0],["1999-08-25",19.9583,20.6667,19.875,20.2917,328200.0],["1999-08-26",20.2917,20.8333,20.2917,20.5,213750.0],["1999-08-27",20.5833,20.5833,20.0833,20.125,53850.0],["1999-08-30",20.0833,20.0833,18.8333,18.8333,131550.0],["1999-08-31",19.0,20.0,18.3333,18.625,332100.0],["1999-09-01",19.0,19.6667,18.8333,19.6667,77850.0],["1999-09-02",19.5833,19.5833,18.8333,19.4167,109050.0],["1999-09-03",19.625,20.25,19.625,20.0417,143550.0],["1999-09-07",20.125,20.5417,20.0,20.4583,28950.0],["1999-09-08",20.4583,21.1667,20.4583,20.75,42900.0],["1999-09-09",20.8333,20.9167,20.6667,20.6667,66600.0],["1999-09-10",20.75,21.25,20.75,21.2083,115200.0],["1999-09-13",21.2083,21.2917,21.0,21.0417,24000.0],["1999-09-14",21.2083,21.2917,20.875,20.875,79800.0],["1999-09-15",20.9583,21.0,20.4167,20.5,30750.0],["1999-09-16",20.3333,20.375,20.25,20.25,46350.0],["1999-09-17",20.25,21.1667,20.25,20.75,100500.0],["1999-09-20",20.75,20.9167,20.6667,20.875,48900.0],["1999-09-21",20.875,20.875,20.7917,20.7917,57750.0],["1999-09-22",20.8333,20.8333,20.5,20.5,17700.0],["1999-09-23",20.5,20.5,20.0,20.0833,50400.0],["1999-09-24",20.0833,20.0833,19.75,19.8333,32850.0],["1999-09-27",19.8333,19.8333,19.5417,19.7083,58200.0],["1999-09-28",19.625,19.6667,19.0,19.2917,35850.0],["1999-09-29",19.2917,19.375,19.1667,19.2083,22800.0],["1999-09-30",19.2083,19.6667,19.0833,19.625,129150.0],["1999-10-01",19.625,19.625,19.0,19.3333,64650.0],["1999-10-04",19.25,20.4167,19.1667,20.4167,108000.0],["1999-10-05",20.4167,21.6667,20.4167,21.5417,297900.0],["1999-10-06",21.5,21.5,21.1667,21.3333,100050.0],["1999-10-07",21.375,21.375,21.0833,21.375,30600.0],["1999-10-08",21.375,21.5,21.1667,21.3333,53400.0],["1999-10-11",21.4167,21.75,21.3333,21.625,57900.0],["1999-10-12",21.5,21.9167,21.4583,21.8333,217500.0],["1999-10-13",21.7917,22.0,21.75,21.875,75450.0],["1999-10-14",21.875,22.3333,21.875,22.3333,132900.0],["1999-10-15",22.25,22.25,21.75,22.0417,168750.0],["1999-10-18",22.0417,23.0,22.0417,23.0,259650.0],["1999-10-19",23.0833,23.3333,22.5,22.5417,182250.0],["1999-10-20",22.5417,22.5833,22.0,22.1667,57000.0],["1999-10-21",22.0833,22.6667,21.9167,22.6667,27000.0],["1999-10-22",22.6667,22.75,22.2917,22.75,42900.0],["1999-10-25",22.9167,22.9167,22.7083,22.8333,101100.0],["1999-10-26",22.8333,23.0417,22.5833,22.5833,82800.0],["1999-10-27",22.5417,22.8333,22.0833,22.1667,119700.0],["1999-10-28",22.0833,22.3333,20.6667,20.6667,151500.0],["1999-10-29",20.8333,22.0,20.75,21.8333,220950.0],["1999-11-01",21.75,22.1667,21.75,22.0417,106800.0],["1999-11-02",22.0417,22.0833,21.5,21.5,112350.0],["1999-11-03",21.5,22.0417,21.5,21.6667,93900.0],["1999-11-04",21.6667,21.7083,21.5417,21.6667,128250.0],["1999-11-05",21.6667,21.875,21.6667,21.8333,50400.0],["1999-11-08",21.8333,21.8333,21.5833,21.7083,64200.0],["1999-11-09",21.7917,22.2083,21.75,22.2083,208350.0],["1999-11-10",22.125,22.7083,22.125,22.6667,195000.0],["1999-11-11",22.7083,23.0417,22.7083,23.0,133350.0],["1999-11-12",22.9583,23.5,22.9167,23.375,139800.0],["1999-11-15",23.375,23.75,23.2917,23.75,77850.0],["1999-11-16",23.75,24.0,23.3333,23.375,127200.0],["1999-11-17",23.5,23.5,23.0833,23.125,45750.0],["1999-11-18",23.1667,23.3333,23.0833,23.125,37950.0],["1999-11-19",23.2083,23.25,22.8333,22.9583,70050.0],["1999-11-22",22.9583,22.9583,22.5,22.9167,40050.0],["1999-11-23",23.0833,24.5833,23.0833,24.5833,260550.0],["1999-11-24",24.8333,26.6667,24.8333,25.6667,437700.0],["1999-11-26",25.8333,25.9167,25.4167,25.5417,94800.0],["1999-11-29",25.5833,25.875,25.3333,25.8333,61950.0],["1999-11-30",26.0,27.5417,26.0,27.4583,371250.0],["1999-12-01",27.375,27.4583,26.6667,27.0833,126300.0],["1999-12-02",27.3333,28.0833,26.875,27.5,237450.0],["1999-12-03",27.5,28.0,27.0,27.0833,142350.0],["1999-12-06",27.1667,27.3333,26.75,27.0417,133350.0],["1999-12-07",26.9167,26.9167,26.0833,26.3333,83700.0],["1999-12-08",26.4167,26.4167,26.0,26.2917,97800.0],["1999-12-09",26.3333,26.625,25.75,25.7917,85350.0],["1999-12-10",25.7083,25.75,25.4167,25.75,59850.0],["1999-12-13",25.6667,25.8333,25.5,25.5,69900.0],["1999-12-14",25.6667,25.9167,25.5,25.7083,142050.0],["1999-12-15",25.8333,27.75,25.8333,27.5833,261900.0],["1999-12-16",27.625,28.8333,27.625,28.0417,405600.0],["1999-12-17",28.0417,28.2083,27.4167,27.875,157050.0],["1999-12-20",27.6667,28.9583,27.5833,28.5833,184200.0],["1999-12-21",28.6667,28.875,28.5,28.75,155250.0],["1999-12-22",28.3333,28.875,28.25,28.875,92550.0],["1999-12-23",28.875,29.125,28.6667,28.8333,64350.0],["1999-12-27",28.8333,28.8333,28.0,28.4167,106200.0],["1999-12-28",28.375,28.5833,28.3333,28.5833,53400.0],["1999-12-29",28.5833,28.8333,28.25,28.8333,73500.0],["1999-12-30",29.0,29.4583,28.75,29.0,78450.0],["1999-12-31",28.875,29.6667,28.875,29.6667,37500.0],["2000-01-03",29.8333,29.9167,28.0417,28.5833,108900.0],["2000-01-04",28.4167,28.4583,27.1667,27.6667,137400.0],["2000-01-05",27.625,28.1667,27.625,28.0833,95850.0],["2000-01-06",28.125,28.2917,28.0,28.25,71400.0],["2000-01-07",28.4167,29.1667,28.4167,28.7917,251250.0],["2000-01-10",28.875,28.9583,28.0,28.4167,88200.0],["2000-01-11",28.4167,28.5,28.1667,28.3333,77400.0],["2000-01-12",28.3333,28.9167,28.2917,28.7917,187050.0],["2000-01-13",28.8333,29.1667,28.75,29.0417,103950.0],["2000-01-14",29.1667,29.5833,28.7083,28.7083,80400.0],["2000-01-18",28.5833,29.3333,28.0833,29.3333,125850.0],["2000-01-19",29.4167,31.3333,29.375,31.25,209700.0],["2000-01-20",31.6667,32.375,31.1667,31.5833,181650.0],["2000-01-21",31.5833,33.1667,31.3333,33.125,339000.0],["2000-01-24",33.125,33.2917,32.7917,33.25,147450.0],["2000-01-25",33.0833,33.125,32.3333,32.4583,111900.0],["2000-01-26",32.3333,32.4583,31.4167,31.5,155850.0],["2000-01-27",32.1667,33.1667,32.0,32.0417,404700.0],["2000-01-28",32.3333,32.4583,31.0,31.2083,175800.0],["2000-01-31",31.0833,31.9167,30.7917,30.7917,109950.0],["2000-02-01",30.8333,31.9167,30.8333,31.625,130050.0],["2000-02-02",31.5417,32.5833,31.5417,32.2917,56700.0],["2000-02-03",32.1667,32.3333,31.8333,32.2083,80100.0],["2000-02-04",32.3333,33.3333,32.3333,33.3333,284100.0],["2000-02-07",33.5,34.5,33.0833,33.4167,203400.0],["2000-02-08",33.5,34.125,33.3333,33.625,112500.0],["2000-02-09",33.5417,33.5833,30.6667,31.625,280500.0],["2000-02-10",31.7917,32.4167,31.75,31.9583,159450.0],["2000-02-11",32.0833,32.4167,32.0,32.375,78450.0],["2000-02-14",32.5417,33.875,32.25,33.7917,129900.0],["2000-02-15",33.9583,35.75,33.625,35.6667,273600.0],["2000-02-16",35.7083,37.5833,35.625,37.25,308700.0],["2000-02-17",37.75,38.4583,37.6667,38.125,425250.0],["2000-02-18",37.8333,37.8333,37.3333,37.5833,69900.0],["2000-02-22",37.4167,38.1667,37.4167,38.0417,292500.0],["2000-02-23",38.0,38.0,36.8333,37.5833,54750.0],["2000-02-24",37.75,38.0,37.4167,37.5417,154800.0],["2000-02-25",36.6667,37.3333,36.0833,36.5,2073450.0],["2000-02-28",36.5,37.25,36.5,37.1667,301500.0],["2000-02-29",37.3333,38.5833,37.3333,38.4167,304350.0],["2000-03-01",43.3333,44.4167,42.4167,44.25,1413450.0],["2000-03-02",45.3333,47.3333,43.25,43.875,759150.0],["2000-03-03",45.1667,45.3333,44.3333,44.5,350400.0],["2000-03-06",44.75,45.5,44.4167,44.9583,318750.0],["2000-03-07",45.0,46.4167,44.875,45.125,220800.0],["2000-03-08",45.2917,45.3333,42.4167,43.25,213000.0],["2000-03-09",43.6667,45.3333,43.6667,44.5833,207150.0],["2000-03-10",44.7083,45.6667,44.0417,44.875,177600.0],["2000-03-13",44.75,45.25,44.0417,44.5833,165150.0],["2000-03-14",45.0,45.375,42.0833,43.0833,272250.0],["2000-03-15",43.2083,43.2083,41.4167,42.6667,184950.0],["2000-03-16",42.8333,44.3333,42.8333,44.3333,177150.0],["2000-03-17",44.1667,44.75,44.0,44.4167,92850.0],["2000-03-20",44.5,46.25,43.9167,45.5833,227400.0],["2000-03-21",46.6667,47.3333,46.4167,46.5833,495300.0],["2000-03-22",46.625,46.9167,46.0833,46.625,489750.0],["2000-03-23",46.8333,50.6667,46.8333,50.4167,386100.0],["2000-03-24",50.3333,52.5,50.0,52.3333,418500.0],["2000-03-27",52.2917,55.0833,52.25,54.8333,363900.0],["2000-03-28",54.6667,54.9167,53.6667,54.7083,230400.0],["2000-03-29",54.5833,54.6667,52.8333,53.375,299850.0],["2000-03-30",53.2083,55.6667,53.0833,55.0833,382650.0],["2000-03-31",55.0833,60.0,55.0417,59.3333,374550.0],["2000-04-03",59.3333,59.875,57.9167,58.0417,458400.0],["2000-04-04",58.1667,58.8333,52.4167,54.3333,727800.0],["2000-04-05",54.3333,58.0833,54.3333,56.375,440400.0],["2000-04-06",56.5,56.9167,55.5833,56.625,262500.0],["2000-04-07",56.25,58.0,56.25,58.0,297300.0],["2000-04-10",58.1667,60.1667,57.75,58.0417,253800.0],["2000-04-11",58.5,58.5,48.8333,50.75,489750.0],["2000-04-12",51.6667,52.25,49.5,49.5417,464400.0],["2000-04-13",49.7083,50.1667,47.0833,47.5,295050.0],["2000-04-14",47.0,48.6667,44.25,48.6667,370650.0],["2000-04-17",48.0,48.4167,45.3333,45.7917,390300.0],["2000-04-18",45.9167,49.3333,45.5833,48.5833,310200.0],["2000-04-19",48.75,48.75,47.3333,48.1667,91050.0],["2000-04-20",49.0,52.0,49.0,50.2083,185100.0],["2000-04-24",50.0833,50.0833,48.0,49.0417,186750.0],["2000-04-25",49.2083,51.0,49.2083,50.4167,144600.0],["2000-04-26",50.8333,51.3333,50.5417,51.0417,179700.0],["2000-04-27",51.0417,56.0,50.75,56.0,236250.0],["2000-04-28",56.0,58.9167,55.375,57.5833,243900.0],["2000-05-01",58.0833,58.75,56.25,56.3333,148950.0],["2000-05-02",56.5,56.5,52.6667,53.0417,427950.0],["2000-05-03",53.0417,53.0417,48.75,50.4583,449700.0],["2000-05-04",50.5,52.625,49.0,51.8333,398700.0],["2000-05-05",51.8333,56.0833,51.8333,55.9167,691350.0],["2000-05-08",55.75,55.7917,53.8333,53.9583,309300.0],["2000-05-09",53.8333,53.8333,50.6667,52.0833,248250.0],["2000-05-10",52.0833,52.0833,48.3333,49.2917,360000.0],["2000-05-11",49.2917,51.1667,49.2917,49.8333,245100.0],["2000-05-12",49.8333,52.0833,49.6667,51.3333,248100.0],["2000-05-15",51.8333,54.4167,51.5833,54.0417,328200.0],["2000-05-16",54.0417,55.3333,52.5,53.9583,354900.0],["2000-05-17",54.25,55.0,51.9167,53.5833,189900.0],["2000-05-18",54.6667,56.6667,54.0417,54.0833,336150.0],["2000-05-19",54.125,54.6667,50.8333,51.0417,281100.0],["2000-05-22",51.0833,51.0833,48.4167,48.8333,349950.0],["2000-05-23",49.4167,50.6667,46.5,46.8333,383100.0],["2000-05-24",46.5,46.625,39.5417,42.875,841050.0],["2000-05-25",43.5,45.625,43.5,44.25,349200.0],["2000-05-26",44.25,44.25,40.3333,41.7083,462750.0],["2000-05-30",42.6667,45.0,42.6667,43.9167,321150.0],["2000-05-31",44.0,46.75,43.6667,45.5833,364950.0],["2000-06-01",46.0,46.6667,44.9167,46.5,215700.0],["2000-06-02",47.0,48.9167,47.0,48.2083,175650.0],["2000-06-05",47.6667,48.4167,46.6667,48.3333,196500.0],["2000-06-06",48.375,49.1667,45.1667,45.6667,242700.0],["2000-06-07",46.0833,47.5833,45.3333,45.625,230400.0],["2000-06-08",45.7917,46.8333,45.0833,46.0,139650.0],["2000-06-09",45.8333,46.6667,45.8333,46.3333,184650.0],["2000-06-12",46.4167,46.9167,42.0833,43.0417,458100.0],["2000-06-13",43.0833,45.0833,42.8333,44.2917,120000.0],["2000-06-14",44.4583,45.1667,42.0,42.0833,150750.0],["2000-06-15",42.25,42.25,40.3333,40.8333,420750.0],["2000-06-16",41.1667,42.6667,41.1667,41.7083,324750.0],["2000-06-19",42.0,42.0,40.1667,40.5417,285900.0],["2000-06-20",41.0,41.625,38.0,38.75,804300.0],["2000-06-21",39.0,39.0,36.125,37.0,403600.0],["2000-06-22",37.0,37.875,31.875,33.8125,833100.0],["2000-06-23",34.0,34.75,30.5,32.4375,860600.0],["2000-06-26",33.5,34.5,32.625,34.125,786900.0],["2000-06-27",35.0,40.0,34.8125,37.875,886700.0],["2000-06-28",37.75,39.125,37.5,37.5625,379600.0],["2000-06-29",37.125,37.875,35.4375,35.4375,347900.0],["2000-06-30",35.0,39.125,34.625,38.1562,929600.0],["2000-07-03",38.1875,39.9375,38.1875,39.8125,119300.0],["2000-07-05",40.25,41.125,39.3125,40.5,254900.0],["2000-07-06",40.875,43.4375,40.875,42.375,326300.0],["2000-07-07",43.125,43.875,42.5,42.5,161300.0],["2000-07-10",42.5,42.5,39.75,40.0,343000.0],["2000-07-11",39.5,41.125,39.25,40.0625,262000.0],["2000-07-12",40.5625,41.625,40.25,41.25,192500.0],["2000-07-13",41.375,42.875,40.6875,40.75,151800.0],["2000-07-14",41.625,41.625,39.9375,40.0625,134900.0],["2000-07-17",39.3125,40.625,39.1875,40.375,123200.0],["2000-07-18",40.5,41.5,39.5,40.0625,174600.0],["2000-07-19",40.1875,40.375,38.6875,39.0,288300.0],["2000-07-20",40.25,40.3125,38.0625,38.8125,559400.0],["2000-07-21",39.125,39.125,37.125,37.9375,196300.0],["2000-07-24",37.6875,37.75,34.375,35.5,265400.0],["2000-07-25",36.5,36.9375,36.0,36.5,379600.0],["2000-07-26",36.75,37.125,36.0625,36.8125,299700.0],["2000-07-27",36.625,36.625,31.375,32.5,829500.0],["2000-07-28",32.75,33.25,32.375,32.625,292500.0],["2000-07-31",32.75,34.5,32.75,33.1875,252800.0],["2000-08-01",33.0625,33.5625,31.5,32.1875,170000.0],["2000-08-02",32.0,32.75,31.125,31.375,90700.0],["2000-08-03",30.75,31.25,29.0,30.9375,408100.0],["2000-08-04",31.5,34.375,31.375,33.5,446900.0],["2000-08-07",33.25,33.3125,31.0,31.75,150000.0],["2000-08-08",31.8125,32.5625,31.5,31.625,173700.0],["2000-08-09",33.0,33.875,32.0,32.25,301700.0],["2000-08-10",32.625,33.0,30.0,31.0,235700.0],["2000-08-11",30.875,30.875,30.0,30.3125,215500.0],["2000-08-14",30.375,30.75,29.5,30.125,430600.0],["2000-08-15",30.125,30.25,29.1875,29.4375,256100.0],["2000-08-16",29.6875,29.875,29.0625,29.3125,192700.0],["2000-08-17",29.5625,29.75,29.0625,29.125,102400.0],["2000-08-18",29.375,30.5,28.8125,29.8125,216700.0],["2000-08-21",29.75,30.5,27.8125,28.25,223500.0],["2000-08-22",28.5,28.5,26.125,28.25,495300.0],["2000-08-23",28.4375,28.9375,27.375,28.6875,340400.0],["2000-08-24",28.5625,30.875,28.125,30.875,656200.0],["2000-08-25",31.125,31.875,30.625,31.0625,357100.0],["2000-08-28",31.3125,31.5,30.375,30.375,206700.0],["2000-08-29",31.0,37.0,31.0,36.9375,1219900.0],["2000-08-30",36.9375,36.9375,35.0625,35.4375,631100.0],["2000-08-31",35.1875,37.625,35.125,36.0,351000.0],["2000-09-01",36.1875,36.1875,34.5625,35.875,114400.0],["2000-09-05",35.375,35.625,34.1875,34.75,279200.0],["2000-09-06",35.0,35.375,34.625,34.875,186600.0],["2000-09-07",34.875,35.875,34.875,35.75,288000.0],["2000-09-08",35.875,39.0,35.875,38.4375,681900.0],["2000-09-11",38.4375,39.4375,37.0,37.25,405700.0],["2000-09-12",37.25,39.0,37.125,37.75,367300.0],["2000-09-13",37.25,37.75,36.125,36.625,413800.0],["2000-09-14",36.625,38.5,36.5,38.0,417800.0],["2000-09-15",38.125,38.125,37.375,37.375,240300.0],["2000-09-18",37.4375,37.4375,33.8125,35.0,199900.0],["2000-09-19",34.875,34.875,33.3125,34.3125,301400.0],["2000-09-20",34.5,35.8125,34.4375,35.6875,244300.0],["2000-09-21",35.5,35.5,32.5625,32.5625,372700.0],["2000-09-22",32.5625,34.375,32.25,34.375,488300.0],["2000-09-25",34.25,35.375,32.8125,33.0625,118300.0],["2000-09-26",33.1875,33.625,31.25,32.375,350600.0],["2000-09-27",32.0,33.125,30.75,31.5,605700.0],["2000-09-28",31.25,32.125,29.75,30.0,352800.0],["2000-09-29",30.5,31.4375,29.9375,31.0,514000.0],["2000-10-02",31.25,31.25,30.5,30.6875,243300.0],["2000-10-03",30.75,31.0,29.375,30.0,344700.0],["2000-10-04",31.0,31.25,30.5,30.5,785500.0],["2000-10-05",30.375,31.0,30.0625,30.5,376700.0],["2000-10-06",30.25,30.4375,28.5,29.25,215200.0],["2000-10-09",29.5,29.9375,29.0625,29.625,203800.0],["2000-10-10",29.75,29.875,29.125,29.3125,297000.0],["2000-10-11",29.375,29.375,27.5,27.8125,298700.0],["2000-10-12",27.8125,28.375,26.25,26.75,114400.0],["2000-10-13",26.5,26.875,25.75,26.75,320800.0],["2000-10-16",26.625,26.6875,26.125,26.5625,183900.0],["2000-10-17",27.5,28.75,27.5,28.0,2876200.0],["2000-10-18",28.0,28.375,26.75,28.0,810000.0],["2000-10-19",28.0,29.0,28.0,28.8125,279000.0],["2000-10-20",28.125,29.125,27.875,28.8125,234200.0],["2000-10-23",28.8125,29.0,28.125,28.375,113700.0],["2000-10-24",28.625,29.75,28.625,29.5625,258800.0],["2000-10-25",29.5625,30.125,26.25,26.5,412900.0],["2000-10-26",26.75,28.5625,26.25,27.75,1178200.0],["2000-10-27",28.125,30.75,28.125,30.375,475800.0],["2000-10-30",30.125,30.1875,27.625,28.0625,521100.0],["2000-10-31",28.25,29.625,28.1875,28.9375,305800.0],["2000-11-01",29.125,30.5625,28.8125,30.25,310600.0],["2000-11-02",31.0,34.75,30.75,33.0625,409700.0],["2000-11-03",33.0,35.75,32.5625,34.375,437700.0],["2000-11-06",34.625,34.75,33.3125,33.375,163300.0],["2000-11-07",33.0,33.875,31.75,33.5,223700.0],["2000-11-08",33.625,33.875,33.125,33.375,202900.0],["2000-11-09",33.125,33.25,32.0,32.875,237700.0],["2000-11-10",32.75,32.75,31.125,31.25,222300.0],["2000-11-13",30.375,31.0,29.8125,30.5625,247400.0],["2000-11-14",30.875,31.6875,30.8125,31.4375,265100.0],["2000-11-15",31.625,31.625,30.75,31.0625,110000.0],["2000-11-16",31.3125,31.3125,30.625,31.0,102900.0],["2000-11-17",31.0,31.8125,30.875,31.4375,285100.0],["2000-11-20",31.0,31.0,28.625,29.4375,165000.0],["2000-11-21",29.1875,29.6875,28.625,29.1875,175800.0],["2000-11-22",28.875,28.875,26.8125,27.5625,232800.0],["2000-11-24",27.5625,28.5,27.25,28.25,231600.0],["2000-11-27",28.5,28.625,27.125,28.0625,545400.0],["2000-11-28",28.3125,29.25,27.25,28.625,361600.0],["2000-11-29",28.375,28.375,26.25,26.75,242700.0],["2000-11-30",26.125,27.375,25.75,27.0,217700.0],["2000-12-01",27.375,28.0,26.875,26.875,121800.0],["2000-12-04",26.625,27.6875,26.5,27.625,116100.0],["2000-12-05",28.25,30.0,28.25,29.25,119500.0],["2000-12-06",29.5,31.5,28.4375,28.5,150200.0],["2000-12-07",28.5,30.0625,28.375,30.0,156600.0],["2000-12-08",30.625,31.5,29.9375,31.25,214600.0],["2000-12-11",30.25,30.875,29.875,30.25,257200.0],["2000-12-12",30.5,30.8125,29.5625,29.8125,125400.0],["2000-12-13",29.9375,30.25,27.75,28.625,358200.0],["2000-12-14",28.375,28.4375,26.125,27.0625,207000.0],["2000-12-15",27.0625,27.0625,26.0,26.75,180200.0],["2000-12-18",27.625,27.875,25.375,25.75,285300.0],["2000-12-19",25.75,26.875,22.125,24.125,336400.0],["2000-12-20",23.5,24.125,21.5,21.9375,344900.0],["2000-12-21",21.6875,21.9375,19.75,20.0,358900.0],["2000-12-22",20.125,20.5,18.0,19.0625,495100.0],["2000-12-26",19.4375,20.25,18.5,18.8125,238300.0],["2000-12-27",19.0625,20.75,18.625,20.4375,505800.0],["2000-12-28",20.1875,20.6875,19.0,19.5625,293000.0],["2000-12-29",19.9375,21.5,19.5,20.0,368200.0],["2001-01-02",20.875,20.875,18.1875,18.375,274200.0],["2001-01-03",18.875,21.375,18.875,20.875,519400.0],["2001-01-04",21.125,22.75,20.25,22.1875,372300.0],["2001-01-05",21.9375,22.0,17.5,18.0,427700.0],["2001-01-08",18.25,18.3125,16.0625,16.625,456100.0],["2001-01-09",17.375,18.4375,16.375,18.375,256600.0],["2001-01-10",18.25,19.125,17.25,18.875,182500.0],["2001-01-11",18.375,20.75,18.125,20.3125,292800.0],["2001-01-12",20.0625,21.625,20.0,20.8125,776100.0],["2001-01-16",20.5625,20.75,19.6875,20.375,341600.0],["2001-01-17",21.5,22.375,21.0625,22.375,460500.0],["2001-01-18",23.25,23.25,21.25,22.0,366600.0],["2001-01-19",21.375,24.625,21.375,23.125,660500.0],["2001-01-22",22.875,23.5,22.375,22.9375,294000.0],["2001-01-23",22.9375,24.375,22.75,23.9375,190100.0],["2001-01-24",23.9375,24.75,23.25,24.5,333400.0],["2001-01-25",24.5,24.5625,23.5625,23.6875,265900.0],["2001-01-26",18.5,21.6875,18.0,20.625,1655500.0],["2001-01-29",20.62,20.74,20.31,20.49,283100.0],["2001-01-30",20.9,21.45,19.4,19.99,642500.0],["2001-01-31",18.5,19.5,18.3,19.13,904000.0],["2001-02-01",19.5,20.25,19.48,19.49,423600.0],["2001-02-02",19.5,20.1,19.5,19.98,421800.0],["2001-02-05",19.3,19.75,18.75,19.01,363500.0],["2001-02-06",19.01,19.49,18.89,18.89,308100.0],["2001-02-07",18.76,18.89,18.1,18.23,271400.0],["2001-02-08",18.5,18.5,17.4,17.55,164100.0],["2001-02-09",17.7,17.7,16.0,16.61,365500.0],["2001-02-12",17.1,17.45,16.7,17.28,229500.0],["2001-02-13",17.29,18.4,17.29,18.01,557200.0],["2001-02-14",18.25,18.31,17.9,18.01,394000.0],["2001-02-15",18.0,19.36,18.0,18.95,200600.0],["2001-02-16",18.0,18.0,17.25,17.6,284000.0],["2001-02-20",17.75,18.2,16.53,16.61,480600.0],["2001-02-21",16.61,16.85,16.09,16.17,234800.0],["2001-02-22",16.3,16.5,15.5,15.7,764500.0],["2001-02-23",15.6,16.1,15.41,16.0,494900.0],["2001-02-26",16.15,17.25,16.05,16.98,218800.0],["2001-02-27",17.05,17.05,15.5,15.8,204500.0],["2001-02-28",15.35,15.7,14.76,14.98,269200.0],["2001-03-01",15.0,15.1,14.5,15.03,154200.0],["2001-03-02",15.15,15.69,14.52,15.22,382500.0],["2001-03-05",15.23,15.9,15.23,15.48,111600.0],["2001-03-06",15.8,17.0,15.78,16.69,271200.0],["2001-03-07",16.69,16.8,16.11,16.49,220100.0],["2001-03-08",16.24,16.24,15.04,15.36,178700.0],["2001-03-09",15.4,15.45,14.1,14.39,275800.0],["2001-03-12",14.39,15.1,14.01,14.85,181700.0],["2001-03-13",14.75,15.0,14.05,14.45,147300.0],["2001-03-14",14.46,15.19,14.23,15.05,160400.0],["2001-03-15",15.5,15.5,14.4,14.9,163500.0],["2001-03-16",14.75,14.75,13.7,13.9,166900.0],["2001-03-19",14.75,14.75,13.6,14.35,162900.0],["2001-03-20",14.6,14.98,14.1,14.14,109300.0],["2001-03-21",14.05,14.05,12.6,12.89,157000.0],["2001-03-22",13.1,13.13,12.26,12.75,101000.0],["2001-03-23",13.25,13.9,13.12,13.9,146500.0],["2001-03-26",14.1,14.2,13.35,13.77,179400.0],["2001-03-27",13.85,14.2,13.75,14.2,134600.0],["2001-03-28",14.2,14.2,13.05,13.17,183700.0],["2001-03-29",13.5,13.82,13.4,13.5,227900.0],["2001-03-30",13.5,13.58,13.4,13.51,170200.0],["2001-04-02",13.6,14.46,13.1,13.63,508400.0],["2001-04-03",13.63,13.64,12.29,12.71,194700.0],["2001-04-04",12.69,12.69,11.4,12.2,361400.0],["2001-04-05",12.5,12.95,11.8,12.92,200400.0],["2001-04-06",13.05,13.05,12.0,12.1,249400.0],["2001-04-09",12.5,12.75,12.3,12.45,192500.0],["2001-04-10",12.9,14.4,12.67,13.45,341100.0],["2001-04-11",13.5,14.19,13.0,13.23,145400.0],["2001-04-12",13.18,14.15,13.16,14.1,479600.0],["2001-04-16",14.0,14.0,12.8,13.9,176900.0],["2001-04-17",13.91,13.95,13.35,13.55,97100.0],["2001-04-18",13.8,14.95,13.7,14.7,361200.0],["2001-04-19",14.9,15.5,14.5,15.05,158200.0],["2001-04-20",14.95,15.1,14.28,14.5,96400.0],["2001-04-23",14.8,14.8,14.2,14.3,160200.0],["2001-04-24",13.75,14.08,13.6,13.8,152700.0],["2001-04-25",14.3,14.3,13.8,14.02,219400.0],["2001-04-26",13.9,14.23,13.3,13.5,205200.0],["2001-04-27",13.55,14.62,13.45,14.62,179200.0],["2001-04-30",14.61,15.1,14.5,14.66,203500.0],["2001-05-01",14.65,15.48,14.65,15.2,249300.0],["2001-05-02",15.25,15.94,15.21,15.41,256600.0],["2001-05-03",15.42,15.42,14.75,14.77,158100.0],["2001-05-04",14.85,16.0,14.85,15.95,226100.0],["2001-05-07",15.95,16.26,15.85,16.0,169900.0],["2001-05-08",15.5,15.92,15.5,15.78,131700.0],["2001-05-09",15.75,15.75,15.35,15.45,60000.0],["2001-05-10",15.55,16.0,15.36,15.48,91500.0],["2001-05-11",15.65,15.85,15.2,15.21,60100.0],["2001-05-14",15.21,15.32,14.75,15.2,85300.0],["2001-05-15",15.5,15.56,15.33,15.45,63600.0],["2001-05-16",15.35,15.5,14.8,15.47,100800.0],["2001-05-17",15.48,15.98,15.4,15.7,113400.0],["2001-05-18",15.6,15.9,15.6,15.65,67400.0],["2001-05-21",15.6,16.38,15.6,16.38,91700.0],["2001-05-22",16.5,16.97,16.5,16.69,162200.0],["2001-05-23",16.79,16.79,16.05,16.06,136900.0],["2001-05-24",16.06,17.06,15.95,17.01,158700.0],["2001-05-25",17.02,17.02,16.55,16.7,62500.0],["2001-05-29",16.55,16.66,16.47,16.5,79800.0],["2001-05-30",16.5,16.5,15.65,16.15,132000.0],["2001-05-31",16.3,16.95,16.0,16.07,147000.0],["2001-06-01",16.08,16.64,16.03,16.61,108100.0],["2001-06-04",16.7,16.85,16.64,16.7,87200.0],["2001-06-05",16.75,17.95,16.75,17.75,518200.0],["2001-06-06",17.75,18.4,17.55,18.3,276600.0],["2001-06-07",18.31,18.53,18.0,18.53,142100.0],["2001-06-08",18.53,19.45,18.53,19.14,202000.0],["2001-06-11",19.14,19.14,18.6,19.01,330100.0],["2001-06-12",18.9,18.9,18.05,18.15,142300.0],["2001-06-13",18.15,18.65,18.1,18.17,69000.0],["2001-06-14",18.17,18.17,17.0,17.09,92000.0],["2001-06-15",13.0,14.0,12.6,14.0,1645300.0],["2001-06-18",14.2,14.29,13.68,13.88,249600.0],["2001-06-19",14.1,14.5,13.8,13.86,294700.0],["2001-06-20",13.7,14.4,13.25,14.4,339600.0],["2001-06-21",14.3,14.31,13.67,13.67,120200.0],["2001-06-22",13.8,14.2,13.72,14.15,202700.0],["2001-06-25",14.2,14.2,13.9,13.95,67000.0],["2001-06-26",13.95,14.0,13.8,13.83,99200.0],["2001-06-27",13.7,14.0,13.31,13.32,220500.0],["2001-06-28",13.4,13.67,13.35,13.38,144400.0],["2001-06-29",13.48,13.57,13.2,13.2,818500.0],["2001-07-02",13.25,13.25,12.3,12.3,467400.0],["2001-07-03",12.3,13.15,12.22,13.0,278800.0],["2001-07-05",13.0,13.0,12.3,12.5,190800.0],["2001-07-06",12.4,12.5,12.12,12.29,185000.0],["2001-07-09",12.29,13.0,12.29,12.86,311600.0],["2001-07-10",12.84,13.14,12.47,12.56,400500.0],["2001-07-11",12.55,12.9,12.3,12.6,147300.0],["2001-07-12",12.95,13.35,12.8,12.93,348700.0],["2001-07-13",12.93,13.28,12.9,13.06,205500.0],["2001-07-16",13.08,13.35,13.03,13.35,160400.0],["2001-07-17",13.25,14.15,13.25,14.15,168900.0],["2001-07-18",14.1,14.36,14.08,14.08,129200.0],["2001-07-19",14.17,14.9,14.17,14.36,227700.0],["2001-07-20",14.3,14.75,14.26,14.33,122200.0],["2001-07-23",14.4,14.7,14.1,14.1,110500.0],["2001-07-24",14.05,14.18,13.75,13.78,88700.0],["2001-07-25",13.73,14.0,13.37,13.91,92900.0],["2001-07-26",13.91,15.19,13.91,15.11,206800.0],["2001-07-27",15.12,15.42,14.78,14.81,94800.0],["2001-07-30",14.71,14.8,14.69,14.69,110200.0],["2001-07-31",14.69,14.88,14.48,14.57,75200.0],["2001-08-01",14.56,14.56,13.57,13.71,254300.0],["2001-08-02",13.91,13.99,13.5,13.82,68000.0],["2001-08-03",13.82,13.99,13.35,13.61,166900.0],["2001-08-06",13.65,13.7,12.96,12.97,292400.0],["2001-08-07",12.97,13.2,12.78,12.82,188800.0],["2001-08-08",12.81,12.98,12.31,12.4,400900.0],["2001-08-09",12.5,12.7,12.15,12.2,218500.0],["2001-08-10",12.25,12.48,12.0,12.37,153100.0],["2001-08-13",12.47,12.5,12.0,12.48,121100.0],["2001-08-14",12.48,12.49,12.18,12.3,175100.0],["2001-08-15",12.0,12.0,11.37,11.39,200600.0],["2001-08-16",11.0,11.27,10.87,11.22,317600.0],["2001-08-17",11.25,11.4,10.75,10.76,182500.0],["2001-08-20",10.66,10.95,10.64,10.94,326200.0],["2001-08-21",11.0,11.0,10.35,10.51,119400.0],["2001-08-22",10.51,10.75,10.37,10.7,149400.0],["2001-08-23",10.73,10.98,10.48,10.49,83600.0],["2001-08-24",10.6,11.1,10.56,10.99,126600.0],["2001-08-27",10.99,11.15,10.85,10.91,160200.0],["2001-08-28",10.91,10.96,9.8,9.94,374200.0],["2001-08-29",10.1,10.18,9.92,10.0,202400.0],["2001-08-30",10.1,10.13,9.92,9.93,220100.0],["2001-08-31",9.95,10.42,9.94,10.05,123800.0],["2001-09-04",10.0,10.03,9.55,9.55,134600.0],["2001-09-05",9.3,9.54,8.74,8.95,352200.0],["2001-09-06",9.05,9.27,8.84,8.84,129800.0],["2001-09-07",8.85,8.87,8.38,8.61,143000.0],["2001-09-10",8.95,8.96,8.25,8.47,301900.0],["2001-09-17",7.75,8.25,7.2,7.33,229900.0],["2001-09-18",7.4,7.4,6.6,6.75,321000.0],["2001-09-19",6.7,6.85,6.0,6.24,354100.0],["2001-09-20",6.15,6.28,5.5,5.9,279100.0],["2001-09-21",4.3,5.1,4.3,4.72,1167500.0],["2001-09-24",5.05,5.6,4.7,5.19,1276600.0],["2001-09-25",5.19,5.19,4.8,5.03,333200.0],["2001-09-26",5.05,5.06,4.5,4.8,416500.0],["2001-09-27",4.85,4.9,4.6,4.65,260100.0],["2001-09-28",4.7,5.1,4.7,5.1,256100.0],["2001-10-01",5.15,5.15,4.95,4.95,167600.0],["2001-10-02",4.95,6.72,4.95,6.14,234600.0],["2001-10-03",6.15,6.8,6.12,6.55,277000.0],["2001-10-04",6.45,6.45,5.15,5.21,780300.0],["2001-10-05",5.25,5.4,5.15,5.24,331700.0],["2001-10-08",5.24,5.44,5.18,5.35,236300.0],["2001-10-09",5.3,5.3,4.5,4.5,3251200.0],["2001-10-10",4.7,4.77,4.4,4.75,782100.0],["2001-10-11",4.85,5.18,4.85,5.01,400500.0],["2001-10-12",5.01,5.3,4.99,5.12,353200.0],["2001-10-15",5.1,5.25,5.1,5.2,78500.0],["2001-10-16",5.2,5.44,5.2,5.3,100200.0],["2001-10-17",5.4,5.4,4.98,4.98,272100.0],["2001-10-18",4.98,4.99,4.35,4.35,217900.0],["2001-10-19",4.45,4.5,4.43,4.45,168200.0],["2001-10-22",4.55,4.6,4.34,4.44,302600.0],["2001-10-23",4.45,4.5,3.98,4.1,176900.0],["2001-10-24",4.1,4.3,4.1,4.2,106000.0],["2001-10-25",4.25,4.29,4.12,4.28,108600.0],["2001-10-26",4.28,4.9,4.26,4.9,206500.0],["2001-10-29",5.0,5.15,4.61,4.64,205200.0],["2001-10-30",4.65,4.67,4.1,4.15,334600.0],["2001-10-31",4.35,4.6,4.3,4.6,126000.0],["2001-11-01",4.6,4.89,4.55,4.85,72600.0],["2001-11-02",4.95,5.15,4.9,4.95,96800.0],["2001-11-05",5.03,5.4,4.96,4.99,391500.0],["2001-11-06",4.9,5.0,4.76,4.94,89600.0],["2001-11-07",5.05,5.1,4.85,4.98,171900.0],["2001-11-08",4.65,4.89,4.0,4.7,411200.0],["2001-11-09",4.7,4.9,4.5,4.5,168800.0],["2001-11-12",4.43,4.49,4.15,4.37,146300.0],["2001-11-13",4.5,5.2,4.5,4.85,349400.0],["2001-11-14",4.95,5.0,4.85,4.96,183500.0],["2001-11-15",4.97,5.24,4.9,5.08,336700.0],["2001-11-16",5.05,5.4,4.9,5.02,129100.0],["2001-11-19",5.02,5.35,5.0,5.2,384900.0],["2001-11-20",5.2,5.35,4.95,4.95,177800.0],["2001-11-21",5.05,5.29,5.0,5.15,190500.0],["2001-11-23",5.25,5.44,5.25,5.37,40400.0],["2001-11-26",5.37,5.37,5.11,5.18,79400.0],["2001-11-27",5.1,5.5,5.1,5.35,171800.0],["2001-11-28",5.45,5.75,5.45,5.49,296000.0],["2001-11-29",5.55,5.6,5.43,5.49,121500.0],["2001-11-30",5.45,5.58,5.25,5.45,190400.0],["2001-12-03",5.15,5.3,5.13,5.14,152200.0],["2001-12-04",5.1,5.39,5.01,5.39,114900.0],["2001-12-05",5.45,5.65,5.3,5.36,151500.0],["2001-12-06",5.35,5.49,5.27,5.49,100400.0],["2001-12-07",5.45,5.7,5.4,5.47,351500.0],["2001-12-10",5.48,5.72,5.48,5.58,169400.0],["2001-12-11",5.65,5.7,5.45,5.46,374400.0],["2001-12-12",5.48,5.6,5.4,5.6,177200.0],["2001-12-13",5.7,6.34,5.6,6.0,450300.0],["2001-12-14",5.95,6.2,5.95,6.1,326900.0],["2001-12-17",6.2,6.38,5.95,6.05,275200.0],["2001-12-18",6.05,6.16,5.6,5.75,268100.0],["2001-12-19",5.83,6.19,5.81,6.15,329900.0],["2001-12-20",6.1,6.19,5.95,6.02,147300.0],["2001-12-21",6.02,6.09,5.93,6.09,357900.0],["2001-12-24",6.05,6.1,5.91,5.92,87600.0],["2001-12-26",5.9,6.28,5.9,6.28,241600.0],["2001-12-27",6.28,6.48,6.25,6.4,360400.0],["2001-12-28",6.4,6.7,6.27,6.45,243500.0],["2001-12-31",6.4,6.95,6.3,6.95,246200.0],["2002-01-02",6.9,7.49,6.65,7.4,340900.0],["2002-01-03",7.4,7.75,7.3,7.7,292500.0],["2002-01-04",7.9,8.0,7.57,7.91,491100.0],["2002-01-07",7.95,8.23,7.85,7.93,485100.0],["2002-01-08",7.93,8.23,7.9,8.23,324600.0],["2002-01-09",8.23,8.27,7.83,7.85,384000.0],["2002-01-10",7.8,7.94,7.8,7.86,99800.0],["2002-01-11",7.86,7.95,7.7,7.8,166400.0],["2002-01-14",7.78,7.78,7.11,7.56,363700.0],["2002-01-15",7.55,7.55,7.07,7.35,164400.0],["2002-01-16",7.35,7.35,6.93,7.12,187300.0],["2002-01-17",7.12,7.12,6.76,7.0,113700.0],["2002-01-18",6.9,7.15,6.85,6.98,134700.0],["2002-01-22",6.95,6.97,6.65,6.76,102100.0],["2002-01-23",6.73,6.73,6.55,6.7,58000.0],["2002-01-24",6.8,6.98,6.75,6.97,58200.0],["2002-01-25",6.97,6.99,6.05,6.35,264100.0],["2002-01-28",6.35,6.84,6.35,6.84,130800.0],["2002-01-29",6.87,6.88,6.03,6.3,197100.0],["2002-01-30",6.3,6.8,6.07,6.8,105200.0],["2002-01-31",6.78,6.97,6.68,6.83,167000.0],["2002-02-01",6.7,6.92,6.48,6.84,161400.0],["2002-02-04",6.8,6.8,6.3,6.35,110200.0],["2002-02-05",6.35,6.35,5.65,5.95,270200.0],["2002-02-06",5.55,6.0,5.55,5.95,135000.0],["2002-02-07",5.95,6.2,5.95,6.05,165000.0],["2002-02-08",6.06,6.09,5.78,5.86,112200.0],["2002-02-11",5.91,5.91,5.6,5.9,115200.0],["2002-02-12",5.8,5.94,5.71,5.75,118900.0],["2002-02-13",5.75,5.95,5.35,5.35,160800.0],["2002-02-14",5.65,6.0,5.6,5.6,429700.0],["2002-02-15",5.65,5.74,5.41,5.62,89500.0],["2002-02-19",5.55,5.6,5.25,5.55,93900.0],["2002-02-20",5.9,5.98,5.42,5.97,115400.0],["2002-02-21",5.92,5.92,5.6,5.62,87600.0],["2002-02-22",5.62,5.66,5.45,5.64,90900.0],["2002-02-25",5.64,5.82,5.64,5.76,41300.0],["2002-02-26",5.8,5.96,5.73,5.73,66900.0],["2002-02-27",5.78,5.95,5.66,5.7,72800.0],["2002-02-28",5.62,5.76,5.5,5.76,149400.0],["2002-03-01",5.76,5.88,5.65,5.88,70900.0],["2002-03-04",5.98,6.4,5.98,6.4,83100.0],["2002-03-05",6.4,6.55,6.26,6.47,113400.0],["2002-03-06",6.45,6.88,6.44,6.8,117000.0],["2002-03-07",6.8,6.82,6.7,6.72,84100.0],["2002-03-08",6.76,6.88,6.68,6.68,36900.0],["2002-03-11",6.68,6.8,6.59,6.74,34000.0],["2002-03-12",6.68,6.74,6.6,6.65,110200.0],["2002-03-13",6.7,6.78,6.52,6.61,65500.0],["2002-03-14",6.55,6.75,6.5,6.51,42400.0],["2002-03-15",6.2,6.3,6.06,6.07,59000.0],["2002-03-18",6.0,6.3,6.0,6.18,69200.0],["2002-03-19",6.25,6.8,6.25,6.7,170200.0],["2002-03-20",6.85,7.35,6.7,7.03,240900.0],["2002-03-21",7.3,7.65,7.15,7.48,235600.0],["2002-03-22",7.49,7.64,7.2,7.25,158200.0],["2002-03-25",7.15,7.49,7.11,7.47,181200.0],["2002-03-26",7.48,8.2,7.45,8.0,266300.0],["2002-03-27",8.01,8.3,7.88,8.0,195300.0],["2002-03-28",8.01,8.2,8.01,8.05,91400.0],["2002-04-01",8.05,8.15,7.8,8.1,141000.0],["2002-04-02",8.1,8.1,7.9,7.96,292300.0],["2002-04-03",7.92,8.02,7.86,8.0,106400.0],["2002-04-04",7.95,7.96,7.68,7.88,121200.0],["2002-04-05",7.88,8.49,7.88,8.27,196600.0],["2002-04-08",8.27,8.27,7.7,7.9,75800.0],["2002-04-09",7.98,8.26,7.93,7.93,69500.0],["2002-04-10",7.88,7.89,7.5,7.7,56100.0],["2002-04-11",7.7,7.8,7.53,7.53,32000.0],["2002-04-12",7.65,7.68,7.5,7.6,123800.0],["2002-04-15",7.75,8.09,7.75,7.99,171800.0],["2002-04-16",8.05,8.9,8.05,8.9,226500.0],["2002-04-17",9.0,9.13,8.15,8.25,250400.0],["2002-04-18",8.3,8.6,8.3,8.3,86700.0],["2002-04-19",8.35,8.42,8.05,8.18,49800.0],["2002-04-22",8.25,8.25,7.89,7.96,90600.0],["2002-04-23",8.0,8.1,7.85,8.0,105200.0],["2002-04-24",8.05,8.11,7.84,7.85,28100.0],["2002-04-25",7.86,7.99,7.81,7.95,51500.0],["2002-04-26",7.9,8.1,7.7,7.95,139200.0],["2002-04-29",7.95,8.05,7.55,7.68,59300.0],["2002-04-30",7.66,7.8,7.57,7.78,80200.0],["2002-05-01",7.77,7.84,7.1,7.73,126600.0],["2002-05-02",7.75,7.9,7.74,7.88,76000.0],["2002-05-03",7.88,7.88,7.6,7.64,143500.0],["2002-05-06",7.64,7.78,7.54,7.75,47500.0],["2002-05-07",7.78,7.78,7.37,7.45,121600.0],["2002-05-08",7.5,7.52,7.39,7.43,60100.0],["2002-05-09",7.4,7.4,6.91,6.98,103200.0],["2002-05-10",6.99,7.0,6.8,6.84,87700.0],["2002-05-13",6.9,7.1,6.84,7.0,80800.0],["2002-05-14",7.1,7.38,7.04,7.3,61400.0],["2002-05-15",7.3,8.25,7.3,8.05,198500.0],["2002-05-16",8.05,8.06,7.64,7.92,111100.0],["2002-05-17",7.95,8.8,7.57,8.68,261000.0],["2002-05-20",8.7,8.7,8.4,8.48,65100.0],["2002-05-21",8.4,8.43,8.13,8.15,70600.0],["2002-05-22",8.12,8.23,8.12,8.16,49600.0],["2002-05-23",8.22,8.24,7.95,8.08,88300.0],["2002-05-24",8.1,8.18,8.08,8.11,54000.0],["2002-05-28",8.11,8.11,7.96,8.03,87700.0],["2002-05-29",8.08,8.16,7.6,7.72,88600.0],["2002-05-30",7.72,8.08,7.72,8.05,34800.0],["2002-05-31",8.1,8.17,8.0,8.0,97800.0],["2002-06-03",8.0,8.0,7.56,7.68,91800.0],["2002-06-04",7.67,7.85,7.63,7.85,93200.0],["2002-06-05",7.88,7.89,7.73,7.81,46100.0],["2002-06-06",7.81,7.81,7.48,7.55,218200.0],["2002-06-07",7.5,7.9,7.5,7.82,85100.0],["2002-06-10",7.81,7.81,7.57,7.57,224500.0],["2002-06-11",7.55,7.75,7.43,7.43,97000.0],["2002-06-12",7.4,7.48,7.1,7.45,94800.0],["2002-06-13",7.4,7.52,7.34,7.41,130600.0],["2002-06-14",7.35,7.47,7.28,7.45,166600.0],["2002-06-17",7.45,7.88,7.45,7.86,55500.0],["2002-06-18",7.9,8.07,7.76,7.8,63900.0],["2002-06-19",7.68,7.82,7.6,7.65,90600.0],["2002-06-20",7.6,7.6,7.44,7.44,136000.0],["2002-06-21",7.45,7.55,7.3,7.31,250200.0],["2002-06-24",7.3,7.75,7.2,7.62,163300.0],["2002-06-25",7.65,7.99,7.64,7.75,276200.0],["2002-06-26",7.75,7.75,7.35,7.38,487300.0],["2002-06-27",7.55,7.6,7.3,7.45,352100.0],["2002-06-28",7.5,7.66,7.25,7.36,288700.0],["2002-07-01",7.32,7.65,7.3,7.36,135200.0],["2002-07-02",7.0,7.0,5.9,6.31,461800.0],["2002-07-03",6.29,6.57,6.05,6.5,312200.0],["2002-07-05",6.57,6.97,6.57,6.91,57100.0],["2002-07-08",6.88,7.02,6.88,6.95,116700.0],["2002-07-09",7.0,7.0,6.85,6.9,124700.0],["2002-07-10",6.9,6.9,6.23,6.28,210700.0],["2002-07-11",6.3,6.35,6.14,6.34,108000.0],["2002-07-12",6.4,6.4,6.15,6.33,69600.0],["2002-07-15",6.28,6.29,5.99,6.1,121300.0],["2002-07-16",6.1,6.1,5.81,5.86,95600.0],["2002-07-17",5.85,5.87,5.45,5.57,144300.0],["2002-07-18",5.6,5.67,5.24,5.24,58800.0],["2002-07-19",5.18,5.23,4.83,4.9,109700.0],["2002-07-22",4.91,5.14,4.91,4.98,87400.0],["2002-07-23",4.99,5.0,4.61,4.63,54400.0],["2002-07-24",4.53,4.78,4.5,4.55,98600.0],["2002-07-25",4.63,4.65,4.45,4.61,67300.0],["2002-07-26",4.61,4.83,4.61,4.7,27100.0],["2002-07-29",4.7,4.88,4.45,4.84,183300.0],["2002-07-30",4.84,4.84,4.62,4.69,74100.0],["2002-07-31",4.66,4.67,4.53,4.53,48300.0],["2002-08-01",4.52,4.52,4.21,4.22,46200.0],["2002-08-02",4.2,4.2,3.9,4.04,168700.0],["2002-08-05",4.05,4.05,3.9,3.91,35100.0],["2002-08-06",3.93,4.1,3.68,4.1,116700.0],["2002-08-07",4.16,4.25,4.05,4.12,68800.0],["2002-08-08",4.15,4.25,4.05,4.17,63800.0],["2002-08-09",4.18,4.23,4.15,4.21,27100.0],["2002-08-12",4.15,4.28,4.15,4.25,38600.0],["2002-08-13",4.25,4.3,4.02,4.04,124600.0],["2002-08-14",4.0,4.0,2.4,3.25,457400.0],["2002-08-15",3.48,3.63,3.05,3.1,526000.0],["2002-08-16",3.1,3.15,2.96,3.05,211800.0],["2002-08-19",3.1,3.12,3.04,3.06,126400.0],["2002-08-20",3.05,3.05,2.79,2.79,113400.0],["2002-08-21",2.8,3.04,2.8,3.0,205800.0],["2002-08-22",3.0,3.0,2.87,2.9,432000.0],["2002-08-23",2.9,2.9,2.85,2.9,132700.0],["2002-08-26",2.9,3.2,2.89,3.2,233800.0],["2002-08-27",3.25,3.7,3.22,3.6,146200.0],["2002-08-28",3.7,3.73,3.2,3.45,60400.0],["2002-08-29",3.5,3.64,3.4,3.64,48500.0],["2002-08-30",3.69,3.69,3.49,3.55,19600.0],["2002-09-03",3.5,3.55,3.3,3.35,52700.0],["2002-09-04",3.36,3.91,3.36,3.91,31500.0],["2002-09-05",3.95,4.45,3.8,4.15,79500.0],["2002-09-06",4.2,4.47,4.1,4.4,72300.0],["2002-09-09",4.38,4.46,4.1,4.15,45800.0],["2002-09-10",4.1,4.1,3.79,4.05,41300.0],["2002-09-11",4.0,4.28,3.97,4.14,22900.0],["2002-09-12",4.12,4.18,3.95,3.95,21000.0],["2002-09-13",3.92,3.92,3.8,3.81,36000.0],["2002-09-16",3.81,3.81,3.24,3.46,171600.0],["2002-09-17",3.62,3.62,3.33,3.35,52900.0],["2002-09-18",3.35,3.36,2.9,3.01,150000.0],["2002-09-19",3.0,3.14,2.86,3.14,78500.0],["2002-09-20",3.24,3.24,3.05,3.2,42100.0],["2002-09-23",3.2,3.24,2.85,3.02,55500.0],["2002-09-24",3.0,3.49,3.0,3.32,76900.0],["2002-09-25",3.32,3.33,3.1,3.3,21300.0],["2002-09-26",3.33,3.4,3.21,3.25,17900.0],["2002-09-27",3.25,3.25,3.0,3.02,33600.0],["2002-09-30",3.0,3.28,2.87,3.23,87400.0],["2002-10-01",3.23,3.5,2.93,3.5,99600.0],["2002-10-02",3.4,3.4,2.96,2.98,55800.0],["2002-10-03",2.9,2.96,2.67,2.71,200600.0],["2002-10-04",2.72,2.85,2.36,2.56,71500.0],["2002-10-07",2.55,2.67,2.52,2.52,84100.0],["2002-10-08",2.52,2.8,2.5,2.64,155700.0],["2002-10-09",2.59,2.59,2.1,2.38,126900.0],["2002-10-10",2.45,2.6,2.41,2.56,39000.0],["2002-10-11",2.6,2.75,2.6,2.73,40700.0],["2002-10-14",2.7,2.8,2.66,2.7,38400.0],["2002-10-15",2.78,2.78,2.52,2.65,52200.0],["2002-10-16",2.7,2.7,2.45,2.56,77500.0],["2002-10-17",2.59,2.8,2.59,2.8,59700.0],["2002-10-18",2.85,2.85,2.55,2.58,22800.0],["2002-10-21",2.5,2.55,2.35,2.41,41800.0],["2002-10-22",2.38,2.46,2.05,2.24,72400.0],["2002-10-23",2.24,2.35,2.13,2.35,78900.0],["2002-10-24",2.35,2.39,2.25,2.35,48600.0],["2002-10-25",2.4,2.4,2.13,2.35,43500.0],["2002-10-28",2.32,2.45,2.25,2.25,101900.0],["2002-10-29",2.25,2.25,2.03,2.12,77300.0],["2002-10-30",2.12,2.15,2.05,2.13,107000.0],["2002-10-31",2.23,2.7,2.23,2.59,247800.0],["2002-11-01",2.58,2.95,2.55,2.95,118700.0],["2002-11-04",2.98,3.25,2.98,3.25,106400.0],["2002-11-05",3.25,3.7,3.24,3.66,123400.0],["2002-11-06",3.7,3.81,3.36,3.81,128700.0],["2002-11-07",3.76,3.76,3.67,3.72,43300.0],["2002-11-08",3.72,3.89,3.4,3.73,94200.0],["2002-11-11",3.68,3.85,3.6,3.62,44400.0],["2002-11-12",3.6,3.65,3.6,3.61,59900.0],["2002-11-13",3.6,3.62,3.51,3.58,81000.0],["2002-11-14",3.63,4.0,3.59,4.0,50600.0],["2002-11-15",3.97,4.27,3.9,4.23,67500.0],["2002-11-18",4.3,4.3,4.04,4.05,51000.0],["2002-11-19",4.04,4.16,3.95,4.02,236500.0],["2002-11-20",3.97,4.09,3.97,4.09,50500.0],["2002-11-21",4.1,4.1,4.03,4.08,16600.0],["2002-11-22",4.05,4.1,4.0,4.05,78500.0],["2002-11-25",4.0,4.14,4.0,4.0,109700.0],["2002-11-26",3.98,4.0,3.8,3.84,58300.0],["2002-11-27",3.85,4.11,3.85,4.11,122500.0],["2002-11-29",4.12,4.15,4.0,4.01,38200.0],["2002-12-02",4.01,4.1,4.0,4.1,220100.0],["2002-12-03",4.08,4.11,3.85,3.96,54300.0],["2002-12-04",3.93,4.02,3.93,3.95,45200.0],["2002-12-05",3.92,4.05,3.91,4.02,47900.0],["2002-12-06",3.98,4.03,3.95,4.0,21800.0],["2002-12-09",3.98,3.99,3.75,3.78,70900.0],["2002-12-10",3.78,3.88,3.4,3.49,87400.0],["2002-12-11",3.45,3.6,3.45,3.53,33400.0],["2002-12-12",3.53,3.58,3.45,3.52,10400.0],["2002-12-13",3.45,3.47,3.3,3.34,57000.0],["2002-12-16",3.4,3.47,3.28,3.45,256400.0],["2002-12-17",3.45,3.46,3.34,3.37,26600.0],["2002-12-18",3.37,3.4,3.26,3.29,32500.0],["2002-12-19",3.2,3.29,3.0,3.24,57300.0],["2002-12-20",3.2,3.32,3.18,3.25,388500.0],["2002-12-23",3.24,3.4,3.13,3.23,1054100.0],["2002-12-24",3.2,3.26,3.16,3.25,46700.0],["2002-12-26",3.26,3.35,3.17,3.19,89000.0],["2002-12-27",3.19,3.19,3.08,3.12,34900.0],["2002-12-30",3.12,3.15,3.03,3.09,55700.0],["2002-12-31",3.08,3.1,2.9,2.95,238000.0],["2003-01-02",2.98,3.01,2.9,3.01,52400.0],["2003-01-03",3.0,3.15,3.0,3.03,26600.0],["2003-01-06",3.08,3.3,3.08,3.25,160600.0],["2003-01-07",3.25,3.25,3.1,3.15,110100.0],["2003-01-08",3.1,3.1,3.02,3.09,52500.0],["2003-01-09",3.1,3.2,3.09,3.17,73200.0],["2003-01-10",3.1,3.2,3.1,3.17,37800.0],["2003-01-13",3.17,3.19,3.12,3.17,82300.0],["2003-01-14",3.16,3.17,3.08,3.12,198500.0],["2003-01-15",3.12,3.12,2.67,2.7,205900.0],["2003-01-16",2.82,2.84,2.68,2.7,163800.0],["2003-01-17",2.75,2.8,2.6,2.72,64100.0],["2003-01-21",2.72,2.78,2.6,2.65,73000.0],["2003-01-22",2.65,2.65,2.4,2.48,83400.0],["2003-01-23",2.54,2.63,2.5,2.51,83300.0],["2003-01-24",2.5,2.5,2.4,2.43,100800.0],["2003-01-27",2.4,2.5,2.3,2.37,62100.0],["2003-01-28",2.4,2.47,2.12,2.45,133800.0],["2003-01-29",2.43,2.49,2.38,2.44,22400.0],["2003-01-30",2.4,2.43,2.2,2.27,69600.0],["2003-01-31",2.27,2.6,2.27,2.47,95800.0],["2003-02-03",2.5,2.7,2.39,2.69,58700.0],["2003-02-04",2.75,2.8,2.47,2.75,78000.0],["2003-02-05",2.78,2.78,2.45,2.45,64500.0],["2003-02-06",2.5,2.53,2.36,2.36,31700.0],["2003-02-07",2.45,2.47,2.21,2.21,37200.0],["2003-02-10",2.25,2.3,2.1,2.29,42000.0],["2003-02-11",2.39,2.39,2.02,2.09,68900.0],["2003-02-12",2.1,2.23,2.05,2.05,41300.0],["2003-02-13",2.1,2.15,2.01,2.15,27100.0],["2003-02-14",2.16,2.19,2.02,2.11,25700.0],["2003-02-18",2.13,2.35,1.88,2.09,127000.0],["2003-02-19",2.08,2.1,1.92,2.0,57300.0],["2003-02-20",2.03,2.04,1.97,1.97,45600.0],["2003-02-21",1.95,2.05,1.9,1.95,20300.0],["2003-02-24",1.9,2.25,1.9,1.9,94800.0],["2003-02-25",1.9,1.9,1.7,1.82,93100.0],["2003-02-26",1.82,1.82,1.5,1.5,89100.0],["2003-02-27",1.52,1.65,1.45,1.6,503500.0],["2003-02-28",1.5,1.59,1.49,1.51,207800.0],["2003-03-03",1.6,1.79,1.59,1.7,120100.0],["2003-03-04",1.65,1.73,1.59,1.65,118000.0],["2003-03-05",1.65,1.68,1.32,1.49,445100.0],["2003-03-06",1.45,1.45,1.31,1.44,139400.0],["2003-03-07",1.4,1.49,1.32,1.35,123000.0],["2003-03-10",1.45,1.9,1.4,1.79,390200.0],["2003-03-11",1.74,1.99,1.58,1.78,207200.0],["2003-03-12",1.86,1.89,1.69,1.75,98700.0],["2003-03-13",1.77,1.83,1.75,1.75,101300.0],["2003-03-14",1.74,1.76,1.5,1.5,426200.0],["2003-03-17",1.5,1.55,1.35,1.47,335000.0],["2003-03-18",1.55,1.66,1.42,1.63,437400.0],["2003-03-19",1.7,1.7,1.5,1.58,63300.0],["2003-03-20",1.6,1.7,1.47,1.55,184700.0],["2003-03-21",1.55,1.7,1.52,1.6,282300.0],["2003-03-24",1.55,1.8,1.52,1.78,196100.0],["2003-03-25",1.8,2.02,1.8,2.0,499200.0],["2003-03-26",2.0,2.05,1.9,1.98,122600.0],["2003-03-27",1.95,1.95,1.82,1.88,47700.0],["2003-03-28",1.95,2.0,1.85,2.0,107300.0],["2003-03-31",2.03,2.25,2.01,2.25,179200.0],["2003-04-01",2.25,2.42,2.07,2.24,212700.0],["2003-04-02",2.34,2.47,2.34,2.4,99600.0],["2003-04-03",2.45,2.45,2.3,2.41,37800.0],["2003-04-04",2.43,2.45,2.29,2.31,62800.0],["2003-04-07",2.4,2.47,2.27,2.35,92100.0],["2003-04-08",2.3,2.33,2.0,2.1,156200.0],["2003-04-09",2.1,2.18,1.9,2.0,95100.0],["2003-04-10",2.0,2.08,1.93,1.97,72100.0],["2003-04-11",2.07,2.12,1.97,1.97,70300.0],["2003-04-14",2.02,2.1,1.98,2.02,44100.0],["2003-04-15",2.08,2.15,1.98,2.03,53600.0],["2003-04-16",1.97,2.09,1.95,1.95,100200.0],["2003-04-17",1.95,2.05,1.88,2.05,61800.0],["2003-04-21",2.05,2.06,1.94,1.99,74000.0],["2003-04-22",1.93,2.07,1.93,2.04,45600.0],["2003-04-23",2.06,2.07,2.0,2.01,82200.0],["2003-04-24",2.04,2.05,1.94,2.03,49100.0],["2003-04-25",2.03,2.03,1.94,1.95,75200.0],["2003-04-28",2.03,2.06,1.99,2.05,50800.0],["2003-04-29",2.05,2.2,2.01,2.19,145900.0],["2003-04-30",2.14,2.18,2.06,2.18,82700.0],["2003-05-01",2.13,2.33,2.1,2.25,106200.0],["2003-05-02",2.3,2.68,2.3,2.67,290700.0],["2003-05-05",2.65,2.65,2.4,2.5,189300.0],["2003-05-06",2.55,3.01,2.55,3.0,348200.0],["2003-05-07",3.05,3.12,2.95,3.0,334300.0],["2003-05-08",2.95,2.95,2.83,2.87,190900.0],["2003-05-09",2.9,3.16,2.88,3.14,169800.0],["2003-05-12",3.1,3.35,3.05,3.25,219000.0],["2003-05-13",3.2,3.29,3.01,3.29,216000.0],["2003-05-14",3.51,3.55,3.18,3.5,353700.0],["2003-05-15",3.6,3.71,3.44,3.64,238100.0],["2003-05-16",3.6,3.78,3.55,3.78,271400.0],["2003-05-19",3.72,3.99,3.56,3.77,147000.0],["2003-05-20",3.8,3.85,3.53,3.66,153300.0],["2003-05-21",3.63,3.7,3.59,3.63,122300.0],["2003-05-22",3.57,3.59,3.15,3.32,229300.0],["2003-05-23",3.37,3.58,3.34,3.36,148700.0],["2003-05-27",3.26,3.7,3.15,3.7,209300.0],["2003-05-28",3.7,4.05,3.7,3.88,404600.0],["2003-05-29",3.88,4.61,3.86,4.25,507500.0],["2003-05-30",4.45,4.8,4.45,4.71,344900.0],["2003-06-02",4.74,4.95,4.62,4.86,256100.0],["2003-06-03",4.96,5.7,4.96,5.62,545500.0],["2003-06-04",5.62,6.17,5.45,5.98,488200.0],["2003-06-05",5.95,6.0,5.85,5.95,146400.0],["2003-06-06",5.94,6.0,5.66,5.72,346100.0],["2003-06-09",5.65,5.65,5.06,5.17,258600.0],["2003-06-10",5.07,5.15,4.7,5.1,279700.0],["2003-06-11",5.18,5.23,5.05,5.23,140400.0],["2003-06-12",5.23,5.3,5.17,5.2,93000.0],["2003-06-13",5.17,5.17,4.93,5.04,81400.0],["2003-06-16",5.0,5.05,4.81,4.98,137400.0],["2003-06-17",5.0,5.2,5.0,5.13,256900.0],["2003-06-18",5.08,5.4,4.89,5.4,184000.0],["2003-06-19",5.5,5.86,5.5,5.86,252100.0],["2003-06-20",5.9,5.95,5.51,5.51,246300.0],["2003-06-23",5.61,5.63,5.05,5.25,183000.0],["2003-06-24",5.2,5.73,5.16,5.73,247900.0],["2003-06-25",5.68,5.97,5.68,5.97,540900.0],["2003-06-26",5.95,6.4,5.88,6.3,583700.0],["2003-06-27",6.31,6.48,5.84,5.84,196400.0],["2003-06-30",5.94,6.02,5.76,5.76,393200.0],["2003-07-01",5.5,5.96,5.35,5.88,364800.0],["2003-07-02",5.87,6.4,5.85,6.4,763100.0],["2003-07-03",6.4,6.5,6.35,6.42,158400.0],["2003-07-07",6.5,6.75,6.4,6.55,383900.0],["2003-07-08",6.6,7.38,6.53,7.36,358300.0],["2003-07-09",7.3,7.72,7.12,7.35,222100.0],["2003-07-10",7.35,7.42,7.0,7.0,116000.0],["2003-07-11",7.05,7.19,6.96,7.04,308100.0],["2003-07-14",7.08,7.62,7.08,7.19,92900.0],["2003-07-15",7.19,7.25,6.81,6.9,113500.0],["2003-07-16",6.8,6.99,6.5,6.9,79100.0],["2003-07-17",6.85,6.85,6.51,6.57,38500.0],["2003-07-18",6.6,6.8,6.54,6.65,34600.0],["2003-07-21",6.7,6.89,6.56,6.76,59700.0],["2003-07-22",6.8,7.25,6.7,7.2,144900.0],["2003-07-23",7.19,7.43,6.85,7.43,87900.0],["2003-07-24",7.43,7.67,7.43,7.62,147100.0],["2003-07-25",7.65,7.96,7.4,7.92,178700.0],["2003-07-28",7.82,7.82,7.65,7.73,188200.0],["2003-07-29",7.7,7.7,7.0,7.32,121500.0],["2003-07-30",7.35,7.5,7.15,7.36,53200.0],["2003-07-31",7.36,7.36,7.15,7.25,414600.0],["2003-08-01",7.28,7.53,7.26,7.4,315400.0],["2003-08-04",7.4,7.45,7.29,7.4,252000.0],["2003-08-05",7.44,7.55,7.4,7.46,278700.0],["2003-08-06",7.46,7.46,6.75,7.36,402500.0],["2003-08-07",7.4,7.4,6.95,6.96,251600.0],["2003-08-08",6.98,7.0,6.88,6.92,122400.0],["2003-08-11",7.05,7.59,7.02,7.54,205400.0],["2003-08-12",7.6,7.9,7.6,7.8,130100.0],["2003-08-13",7.95,7.95,6.98,7.4,281900.0],["2003-08-14",7.35,7.88,7.35,7.74,87700.0],["2003-08-15",8.0,8.25,8.0,8.0,229500.0],["2003-08-18",8.1,9.1,8.1,9.0,451100.0],["2003-08-19",9.0,9.2,8.61,8.86,257400.0],["2003-08-20",8.74,9.11,8.7,8.89,112800.0],["2003-08-21",8.88,9.27,8.83,9.0,116800.0],["2003-08-22",9.15,9.47,8.92,9.45,182300.0],["2003-08-25",9.45,9.9,9.35,9.81,253000.0],["2003-08-26",9.85,10.1,9.7,9.75,254000.0],["2003-08-27",9.9,9.92,9.15,9.28,219200.0],["2003-08-28",9.35,9.63,9.35,9.59,72100.0],["2003-08-29",9.6,9.75,9.42,9.58,63900.0],["2003-09-02",9.63,10.08,9.52,10.05,161000.0],["2003-09-03",10.07,10.07,9.6,9.75,132600.0],["2003-09-04",9.8,9.99,9.76,9.95,78200.0],["2003-09-05",9.9,10.0,9.67,9.85,148900.0],["2003-09-08",9.9,10.45,9.83,10.33,126700.0],["2003-09-09",10.43,10.49,10.08,10.19,99600.0],["2003-09-10",10.45,11.0,10.45,10.7,546400.0],["2003-09-11",10.78,11.2,10.5,10.54,415800.0],["2003-09-12",10.55,10.7,10.49,10.58,162600.0],["2003-09-15",10.48,11.01,10.43,10.61,105700.0],["2003-09-16",10.66,11.05,10.65,10.96,123900.0],["2003-09-17",11.0,11.08,10.81,10.81,71000.0],["2003-09-18",10.9,11.09,10.64,10.64,69800.0],["2003-09-19",10.7,11.12,10.5,11.02,239800.0],["2003-09-22",11.0,11.3,10.91,11.2,285100.0],["2003-09-23",11.3,11.9,11.0,11.05,329900.0],["2003-09-24",11.1,11.16,10.69,10.7,93600.0],["2003-09-25",10.7,10.7,9.75,9.95,304700.0],["2003-09-26",9.9,9.95,9.45,9.6,275100.0],["2003-09-29",9.75,9.83,9.26,9.8,183400.0],["2003-09-30",9.85,9.98,9.69,9.7,129400.0],["2003-10-01",10.0,11.25,10.0,10.91,496700.0],["2003-10-02",11.15,11.88,11.15,11.71,465900.0],["2003-10-03",12.0,12.41,11.88,12.04,402700.0],["2003-10-06",11.95,12.2,11.81,12.03,310200.0],["2003-10-07",12.05,12.06,11.9,11.95,441500.0],["2003-10-08",12.0,12.15,11.97,12.1,395300.0],["2003-10-09",12.1,12.6,12.1,12.48,257900.0],["2003-10-10",12.45,12.89,12.45,12.81,387400.0],["2003-10-13",12.75,13.11,12.71,12.97,206800.0],["2003-10-14",12.97,13.75,12.97,13.49,323500.0],["2003-10-15",13.49,13.65,12.8,12.81,254200.0],["2003-10-16",12.7,13.75,12.69,13.61,389200.0],["2003-10-17",13.6,13.66,13.15,13.3,347500.0],["2003-10-20",13.34,13.64,13.34,13.55,554900.0],["2003-10-21",13.48,13.53,13.4,13.46,137600.0],["2003-10-22",13.46,13.46,12.97,12.97,168800.0],["2003-10-23",12.87,13.0,12.6,12.89,213700.0],["2003-10-24",12.84,12.84,12.56,12.61,304400.0],["2003-10-27",12.64,12.89,12.6,12.79,232300.0],["2003-10-28",12.8,13.04,12.76,13.04,223600.0],["2003-10-29",13.05,13.49,13.05,13.43,216000.0],["2003-10-30",13.45,13.52,12.75,13.0,211900.0],["2003-10-31",13.05,13.19,12.81,12.89,142900.0],["2003-11-03",12.95,13.03,12.84,12.95,139300.0],["2003-11-04",12.99,13.1,12.85,13.05,226300.0],["2003-11-05",13.05,13.11,12.79,12.93,110500.0],["2003-11-06",13.0,13.02,12.91,13.0,167800.0],["2003-11-07",13.0,13.05,12.89,12.93,135800.0],["2003-11-10",12.93,13.03,12.83,12.89,173900.0],["2003-11-11",12.95,13.05,12.92,13.01,133400.0],["2003-11-12",13.02,13.6,12.96,13.53,521100.0],["2003-11-13",13.6,13.98,13.19,13.21,346900.0],["2003-11-14",13.21,13.21,12.0,12.0,601300.0],["2003-11-17",11.9,11.98,11.06,11.95,631800.0],["2003-11-18",12.03,12.65,12.03,12.55,454400.0],["2003-11-19",12.4,12.61,12.3,12.47,207100.0],["2003-11-20",12.3,12.35,11.85,11.96,177400.0],["2003-11-21",12.12,12.3,12.0,12.25,214200.0],["2003-11-24",12.25,12.75,12.25,12.75,264100.0],["2003-11-25",12.6,13.35,12.6,13.25,390400.0],["2003-11-26",13.27,13.37,13.05,13.31,182400.0],["2003-11-28",13.31,13.4,13.27,13.28,39800.0],["2003-12-01",13.38,13.73,13.21,13.67,283200.0],["2003-12-02",13.7,14.15,13.7,14.07,321200.0],["2003-12-03",14.18,14.38,13.3,13.3,242400.0],["2003-12-04",13.35,13.78,13.27,13.46,119500.0],["2003-12-05",13.2,13.54,13.1,13.48,109500.0],["2003-12-08",13.4,13.42,12.73,13.02,293400.0],["2003-12-09",13.07,13.09,12.87,13.06,156400.0],["2003-12-10",13.0,13.03,12.91,13.02,158300.0],["2003-12-11",13.02,13.6,13.02,13.51,108100.0],["2003-12-12",13.45,14.0,13.45,13.92,238500.0],["2003-12-15",14.0,14.25,14.0,14.05,360000.0],["2003-12-16",14.05,14.05,13.54,13.87,296100.0],["2003-12-17",13.8,14.04,13.6,14.02,205400.0],["2003-12-18",14.0,14.28,13.97,14.15,329600.0],["2003-12-19",14.1,14.1,13.74,13.85,150600.0],["2003-12-22",13.85,13.9,13.66,13.8,345200.0],["2003-12-23",13.75,14.2,13.65,14.19,564000.0],["2003-12-24",14.14,14.16,13.9,14.0,105100.0],["2003-12-26",13.99,15.0,13.99,14.95,261100.0],["2003-12-29",15.0,15.35,14.57,14.78,313300.0],["2003-12-30",14.8,15.5,14.78,15.25,209700.0],["2003-12-31",15.25,15.26,14.8,14.81,178200.0],["2004-01-02",14.91,15.3,14.91,15.1,191700.0],["2004-01-05",15.35,15.8,15.35,15.62,514200.0],["2004-01-06",15.75,16.5,15.75,16.13,514900.0],["2004-01-07",16.14,16.23,15.62,15.62,285900.0],["2004-01-08",15.65,15.87,15.61,15.83,426300.0],["2004-01-09",15.84,16.05,14.62,14.8,611900.0],["2004-01-12",14.81,14.89,14.2,14.62,554300.0],["2004-01-13",14.55,14.65,14.34,14.6,187900.0],["2004-01-14",14.5,14.74,14.2,14.4,165600.0],["2004-01-15",14.18,14.38,14.04,14.28,197700.0],["2004-01-16",14.25,15.02,14.21,14.56,131600.0],["2004-01-20",14.56,15.3,14.56,15.23,386000.0],["2004-01-21",14.99,15.45,14.8,14.86,143100.0],["2004-01-22",14.89,15.25,14.89,14.97,166900.0],["2004-01-23",14.9,14.99,14.42,14.76,141200.0],["2004-01-26",14.7,14.98,14.6,14.74,126300.0],["2004-01-27",14.6,14.74,14.22,14.22,134400.0],["2004-01-28",14.27,14.44,13.32,13.48,174900.0],["2004-01-29",13.48,13.6,12.45,12.58,420100.0],["2004-01-30",12.68,12.82,12.18,12.56,648500.0],["2004-02-02",12.51,13.49,12.51,12.98,196800.0],["2004-02-03",13.15,13.3,12.76,12.9,190600.0],["2004-02-04",12.78,12.82,12.0,12.24,248200.0],["2004-02-05",12.24,12.54,11.96,12.02,159200.0],["2004-02-06",12.0,12.7,12.0,12.43,204300.0],["2004-02-09",12.25,12.4,11.8,11.98,392900.0],["2004-02-10",11.9,12.5,11.9,12.17,161600.0],["2004-02-11",12.25,13.17,12.24,12.86,313800.0],["2004-02-12",12.92,13.45,12.9,12.95,279100.0],["2004-02-13",13.05,13.05,12.12,12.15,129800.0],["2004-02-17",12.48,13.26,12.48,12.86,196500.0],["2004-02-18",12.92,12.92,12.32,12.69,112200.0],["2004-02-19",12.7,12.86,11.04,11.16,429200.0],["2004-02-20",11.35,11.77,11.08,11.55,313600.0],["2004-02-23",11.6,11.94,11.27,11.38,247400.0],["2004-02-24",11.18,11.85,10.8,11.28,394000.0],["2004-02-25",11.23,11.9,11.23,11.65,452500.0],["2004-02-26",11.75,11.97,11.55,11.79,278900.0],["2004-02-27",11.94,12.45,11.79,12.12,257300.0],["2004-03-01",12.13,12.48,11.91,12.45,272700.0],["2004-03-02",12.48,12.6,11.84,11.84,414800.0],["2004-03-03",11.84,11.96,11.61,11.8,175700.0],["2004-03-04",11.7,12.38,11.5,12.34,286800.0],["2004-03-05",12.2,12.49,11.97,12.49,248900.0],["2004-03-08",12.49,12.75,12.25,12.51,385700.0],["2004-03-09",12.32,12.46,11.91,11.94,151400.0],["2004-03-10",11.75,11.95,9.84,9.94,445900.0],["2004-03-11",9.84,11.18,9.84,10.51,596100.0],["2004-03-12",10.53,11.34,10.53,11.13,551400.0],["2004-03-15",11.45,11.48,10.92,11.04,571400.0],["2004-03-16",10.94,11.22,10.94,11.1,541900.0],["2004-03-17",11.1,11.27,10.0,10.06,1637100.0],["2004-03-18",9.98,9.98,6.85,7.75,3838600.0],["2004-03-19",7.77,8.24,7.77,8.02,1109400.0],["2004-03-22",8.03,8.29,7.57,7.7,673500.0],["2004-03-23",7.64,8.18,7.64,8.08,641500.0],["2004-03-24",8.0,8.13,7.78,8.05,2139100.0],["2004-03-25",8.1,9.03,8.05,9.0,940400.0],["2004-03-26",8.75,9.01,8.46,8.91,686300.0],["2004-03-29",8.82,9.3,8.55,9.22,553100.0],["2004-03-30",8.8,9.32,8.8,9.25,249000.0],["2004-03-31",9.25,9.9,9.23,9.47,417000.0],["2004-04-01",9.47,9.51,9.1,9.2,466500.0],["2004-04-02",9.29,9.54,9.25,9.4,321400.0],["2004-04-05",9.2,9.55,9.19,9.38,567400.0],["2004-04-06",9.28,9.32,9.23,9.23,259300.0],["2004-04-07",9.13,9.36,8.95,9.23,229400.0],["2004-04-08",9.28,9.45,9.2,9.31,175400.0],["2004-04-12",9.32,9.81,9.31,9.68,416300.0],["2004-04-13",8.05,8.48,7.53,8.39,1899600.0],["2004-04-14",8.18,9.05,8.09,8.46,687000.0],["2004-04-15",8.46,8.85,8.2,8.35,413700.0],["2004-04-16",8.29,8.32,8.04,8.08,386200.0],["2004-04-19",8.1,8.12,7.82,8.0,570300.0],["2004-04-20",8.12,8.44,7.8,7.82,224200.0],["2004-04-21",7.9,7.9,7.64,7.69,535900.0],["2004-04-22",7.69,8.22,7.52,8.0,478300.0],["2004-04-23",8.02,8.34,8.02,8.2,585900.0],["2004-04-26",8.17,8.3,7.85,8.02,264100.0],["2004-04-27",8.12,8.24,7.98,8.15,318400.0],["2004-04-28",8.07,8.07,7.28,7.71,289700.0],["2004-04-29",7.71,7.71,7.26,7.34,299700.0],["2004-04-30",7.44,7.62,7.22,7.33,292000.0],["2004-05-03",7.2,7.61,7.18,7.35,253700.0],["2004-05-04",7.25,7.7,7.24,7.51,373200.0],["2004-05-05",7.43,7.48,7.14,7.25,556500.0],["2004-05-06",7.03,7.27,7.02,7.15,406100.0],["2004-05-07",7.16,7.19,6.7,6.71,241000.0],["2004-05-10",6.61,6.86,6.5,6.56,236800.0],["2004-05-11",4.95,4.95,3.76,3.99,1629400.0],["2004-05-12",3.99,4.28,3.63,4.25,1232100.0],["2004-05-13",4.17,4.82,4.11,4.52,597500.0],["2004-05-14",4.3,4.38,4.0,4.26,576700.0],["2004-05-17",4.2,4.25,4.05,4.11,203100.0],["2004-05-18",4.21,4.3,4.01,4.1,299100.0],["2004-05-19",4.03,4.2,4.01,4.14,195200.0],["2004-05-20",4.09,4.12,4.03,4.12,78100.0],["2004-05-21",4.11,4.15,4.0,4.09,247700.0],["2004-05-24",4.14,4.17,4.0,4.03,254900.0],["2004-05-25",4.03,4.3,4.01,4.3,181800.0],["2004-05-26",4.38,4.6,4.31,4.5,212400.0],["2004-05-27",4.5,4.64,4.14,4.25,197400.0],["2004-05-28",4.16,4.29,4.12,4.27,137000.0],["2004-06-01",4.2,4.24,4.09,4.22,72800.0],["2004-06-02",4.23,4.23,4.03,4.11,84100.0],["2004-06-03",4.12,4.25,4.05,4.18,173100.0],["2004-06-04",4.23,4.28,4.18,4.28,256400.0],["2004-06-07",4.29,4.44,4.25,4.41,211400.0],["2004-06-08",4.4,4.46,4.35,4.43,215000.0],["2004-06-09",4.37,4.41,4.06,4.11,141500.0],["2004-06-10",4.3,4.32,4.11,4.19,136000.0],["2004-06-14",4.2,4.2,3.85,3.86,243800.0],["2004-06-15",3.96,4.08,3.86,4.08,125000.0],["2004-06-16",4.07,4.07,3.8,3.88,348600.0],["2004-06-17",3.93,3.98,3.87,3.96,84500.0],["2004-06-18",3.96,4.06,3.93,3.93,151400.0],["2004-06-21",3.9,4.01,3.9,3.98,110100.0],["2004-06-22",3.97,4.16,3.94,4.07,205400.0],["2004-06-23",4.28,4.9,4.12,4.64,845900.0],["2004-06-24",4.74,5.65,4.67,5.47,632100.0],["2004-06-25",5.47,5.55,5.26,5.31,454000.0],["2004-06-28",5.35,5.59,5.23,5.25,279900.0],["2004-06-29",5.27,5.44,5.23,5.38,132700.0],["2004-06-30",5.37,5.54,5.37,5.43,174000.0],["2004-07-01",5.45,5.54,4.96,5.03,218500.0],["2004-07-02",4.98,5.16,4.76,5.1,413800.0],["2004-07-06",4.94,5.04,4.8,4.9,177600.0],["2004-07-07",4.9,4.98,4.67,4.81,373400.0],["2004-07-08",4.72,4.72,4.5,4.5,277200.0],["2004-07-09",4.6,4.62,4.36,4.49,106400.0],["2004-07-12",4.37,4.45,4.26,4.39,118500.0],["2004-07-13",4.37,4.45,4.21,4.33,244200.0],["2004-07-14",4.26,4.34,4.2,4.26,121900.0],["2004-07-15",4.34,4.34,4.11,4.16,198500.0],["2004-07-16",4.17,4.34,4.11,4.21,125200.0],["2004-07-19",4.29,4.3,4.18,4.25,51700.0],["2004-07-20",4.34,4.6,4.16,4.48,171800.0],["2004-07-21",4.55,5.07,4.55,4.65,279700.0],["2004-07-22",4.65,4.8,4.52,4.68,95100.0],["2004-07-23",4.6,4.7,4.25,4.4,104900.0],["2004-07-26",4.5,4.53,4.13,4.2,71500.0],["2004-07-27",4.15,4.47,4.15,4.46,114800.0],["2004-07-28",4.4,4.46,4.26,4.46,147900.0],["2004-07-29",4.36,4.59,4.29,4.47,81700.0],["2004-07-30",4.54,6.29,4.5,6.24,784900.0],["2004-08-02",6.24,6.25,5.8,5.96,357600.0],["2004-08-03",5.96,6.03,5.8,5.8,157600.0],["2004-08-04",5.71,5.81,5.4,5.72,177400.0],["2004-08-05",5.72,5.88,5.71,5.72,115100.0],["2004-08-06",5.62,5.65,5.38,5.42,200000.0],["2004-08-09",5.52,5.55,5.4,5.44,96900.0],["2004-08-10",5.46,5.84,5.38,5.7,118700.0],["2004-08-11",5.7,5.7,5.29,5.63,248600.0],["2004-08-12",5.49,5.89,5.42,5.73,330300.0],["2004-08-13",5.6,5.71,5.33,5.57,194600.0],["2004-08-16",5.6,5.93,5.6,5.84,141000.0],["2004-08-17",5.85,5.9,4.76,5.04,781800.0],["2004-08-18",5.15,5.85,5.1,5.75,324300.0],["2004-08-19",5.75,6.52,5.6,6.2,379100.0],["2004-08-20",6.02,6.2,5.75,6.05,409800.0],["2004-08-23",6.09,6.15,5.51,5.84,365000.0],["2004-08-24",5.86,5.98,5.61,5.83,208000.0],["2004-08-25",5.87,5.9,5.77,5.85,102600.0],["2004-08-26",5.87,5.87,5.5,5.54,107800.0],["2004-08-27",5.64,5.9,5.55,5.83,164900.0],["2004-08-30",5.93,5.93,5.62,5.73,109300.0],["2004-08-31",5.68,5.7,5.15,5.41,315300.0],["2004-09-01",5.47,5.94,5.46,5.55,126400.0],["2004-09-02",5.63,5.74,5.38,5.48,117400.0],["2004-09-03",5.49,5.49,5.04,5.07,308700.0],["2004-09-07",5.07,5.35,5.07,5.24,303000.0],["2004-09-08",5.15,5.16,4.97,5.05,242800.0],["2004-09-09",5.1,5.24,5.03,5.13,158800.0],["2004-09-10",5.15,5.24,5.09,5.16,137800.0],["2004-09-13",5.26,5.3,5.18,5.19,150500.0],["2004-09-14",5.25,5.25,5.1,5.14,62200.0],["2004-09-15",5.14,5.15,5.05,5.14,90100.0],["2004-09-16",5.17,5.17,5.1,5.15,66700.0],["2004-09-17",5.14,5.4,5.11,5.25,275600.0],["2004-09-20",5.21,5.69,5.16,5.4,257300.0],["2004-09-21",5.47,5.63,5.47,5.56,199600.0],["2004-09-22",5.55,5.68,5.5,5.53,563300.0],["2004-09-23",5.53,5.55,5.38,5.47,365300.0],["2004-09-24",5.46,5.46,5.3,5.32,280500.0],["2004-09-27",5.16,5.41,5.15,5.31,253600.0],["2004-09-28",5.3,5.35,5.09,5.11,667400.0],["2004-09-29",5.13,5.29,5.11,5.18,325800.0],["2004-09-30",5.21,5.29,5.2,5.25,326900.0],["2004-10-01",5.25,5.29,5.18,5.19,305100.0],["2004-10-04",5.2,5.37,5.17,5.34,216500.0],["2004-10-05",5.42,5.59,5.42,5.45,291200.0],["2004-10-06",5.38,5.46,5.36,5.45,216300.0],["2004-10-07",5.42,5.45,5.3,5.3,122600.0],["2004-10-08",5.25,5.36,5.25,5.3,91900.0],["2004-10-11",5.3,5.3,5.05,5.21,203700.0],["2004-10-12",5.13,5.37,5.07,5.37,106900.0],["2004-10-13",5.36,5.36,5.25,5.28,256300.0],["2004-10-14",5.2,5.38,5.13,5.26,150300.0],["2004-10-15",5.25,5.49,5.25,5.48,206500.0],["2004-10-18",5.42,5.67,5.37,5.65,178800.0],["2004-10-19",5.75,5.92,5.73,5.9,237400.0],["2004-10-20",5.95,6.24,5.85,6.11,334200.0],["2004-10-21",6.16,6.84,6.0,6.7,537600.0],["2004-10-22",6.7,6.72,6.27,6.42,533000.0],["2004-10-25",6.42,6.47,6.18,6.43,135800.0],["2004-10-26",6.4,6.5,6.3,6.35,151100.0],["2004-10-27",6.3,6.99,6.3,6.96,541600.0],["2004-10-28",6.96,7.39,6.8,7.2,332700.0],["2004-10-29",7.2,7.28,6.89,6.91,230000.0],["2004-11-01",6.95,7.2,6.74,7.09,387300.0],["2004-11-02",7.15,7.44,7.1,7.16,532300.0],["2004-11-03",7.26,7.45,7.19,7.2,362600.0],["2004-11-04",7.16,7.42,7.16,7.38,125200.0],["2004-11-05",7.45,7.65,7.36,7.46,266500.0],["2004-11-08",7.46,7.56,7.33,7.35,108200.0],["2004-11-09",7.22,7.47,7.2,7.28,133700.0],["2004-11-10",7.25,7.47,7.16,7.28,224200.0],["2004-11-11",7.35,7.43,7.2,7.43,122000.0],["2004-11-12",7.5,7.97,7.46,7.72,187200.0],["2004-11-15",7.82,8.48,7.82,8.46,382500.0],["2004-11-16",8.46,8.75,8.11,8.74,319400.0],["2004-11-17",8.9,9.24,8.61,8.83,675200.0],["2004-11-18",8.8,8.88,8.47,8.53,234000.0],["2004-11-19",8.43,8.49,7.99,8.14,479300.0],["2004-11-22",8.1,8.12,7.65,8.02,487600.0],["2004-11-23",7.8,7.8,7.4,7.56,718200.0],["2004-11-24",7.49,8.57,7.49,8.56,433100.0],["2004-11-26",8.57,8.6,8.4,8.49,87600.0],["2004-11-29",8.59,8.61,7.94,8.56,205100.0],["2004-11-30",8.42,8.49,8.26,8.39,164000.0],["2004-12-01",8.65,8.9,8.39,8.8,300000.0],["2004-12-02",8.8,8.95,8.58,8.83,125900.0],["2004-12-03",8.6,8.77,8.4,8.57,166000.0],["2004-12-06",8.57,8.81,8.44,8.7,125700.0],["2004-12-07",8.67,8.99,8.67,8.86,218900.0],["2004-12-08",8.94,9.21,8.94,9.21,320900.0],["2004-12-09",9.22,9.22,8.72,9.13,199800.0],["2004-12-10",9.08,9.15,8.96,9.15,111000.0],["2004-12-13",9.2,9.74,9.14,9.55,298000.0],["2004-12-14",9.5,9.8,9.36,9.46,270900.0],["2004-12-15",9.47,9.88,9.46,9.86,127600.0],["2004-12-16",9.86,10.15,9.82,9.89,236300.0],["2004-12-17",9.89,10.0,9.75,9.94,145900.0],["2004-12-20",9.93,10.07,9.47,9.6,182600.0],["2004-12-21",9.5,9.75,9.5,9.62,154100.0],["2004-12-22",9.7,9.87,9.57,9.7,181500.0],["2004-12-23",9.65,9.92,9.6,9.64,138800.0],["2004-12-27",9.6,10.15,9.14,10.13,452900.0],["2004-12-28",10.08,10.55,10.08,10.32,190300.0],["2004-12-29",10.4,10.69,10.35,10.45,114900.0],["2004-12-30",10.48,10.68,10.18,10.33,106300.0],["2004-12-31",10.6,10.72,10.1,10.11,274200.0],["2005-01-03",10.11,10.2,9.72,9.73,504800.0],["2005-01-04",9.6,9.68,8.9,9.04,263300.0],["2005-01-05",9.0,9.35,8.98,9.35,298100.0],["2005-01-06",9.4,9.52,9.0,9.05,297300.0],["2005-01-07",9.08,9.16,8.74,8.83,210000.0],["2005-01-10",8.76,8.97,8.65,8.79,262300.0],["2005-01-11",8.7,8.7,8.38,8.48,286200.0],["2005-01-12",8.49,8.7,8.33,8.66,668000.0],["2005-01-13",8.62,9.38,8.6,9.3,660800.0],["2005-01-14",9.49,10.05,9.44,9.76,186400.0],["2005-01-18",9.76,10.0,9.7,9.86,199200.0],["2005-01-19",9.85,9.89,9.62,9.82,181900.0],["2005-01-20",9.75,9.75,9.55,9.56,190600.0],["2005-01-21",9.6,9.95,9.27,9.33,374900.0],["2005-01-24",9.27,9.35,8.94,9.14,202800.0],["2005-01-25",9.2,9.34,9.04,9.13,237700.0],["2005-01-26",9.13,9.13,8.35,8.97,487000.0],["2005-01-27",8.97,9.0,8.65,8.75,244100.0],["2005-01-28",8.81,8.9,8.65,8.86,96500.0],["2005-01-31",8.96,9.2,8.85,8.89,162900.0],["2005-02-01",9.0,9.13,8.94,9.06,247400.0],["2005-02-02",8.97,9.32,8.95,9.28,143900.0],["2005-02-03",9.28,9.29,8.99,9.12,329600.0],["2005-02-04",9.16,9.52,9.13,9.38,93600.0],["2005-02-07",9.46,9.58,9.36,9.43,73100.0],["2005-02-08",9.5,9.88,9.31,9.52,169900.0],["2005-02-09",9.57,9.7,9.4,9.46,211700.0],["2005-02-10",9.5,9.73,9.5,9.6,85600.0],["2005-02-11",9.47,9.48,9.25,9.39,203600.0],["2005-02-14",9.37,9.69,9.21,9.3,141600.0],["2005-02-15",9.25,9.48,9.08,9.1,109400.0],["2005-02-16",9.12,9.4,9.12,9.31,131400.0],["2005-02-17",9.29,9.38,9.04,9.04,109200.0],["2005-02-18",9.07,9.09,8.76,8.99,98200.0],["2005-02-22",8.9,9.14,8.7,8.71,150200.0],["2005-02-23",8.78,8.95,8.67,8.88,149800.0],["2005-02-24",8.7,9.23,8.69,9.09,99900.0],["2005-02-25",9.0,9.2,9.0,9.12,144500.0],["2005-02-28",9.0,9.2,8.96,9.09,291200.0],["2005-03-01",9.01,9.12,8.55,8.82,452700.0],["2005-03-02",8.76,8.9,8.58,8.65,198600.0],["2005-03-03",8.7,9.07,8.7,8.79,126000.0],["2005-03-04",8.87,8.93,8.58,8.74,139700.0],["2005-03-07",8.73,9.0,8.73,8.82,93400.0],["2005-03-08",8.79,8.86,8.53,8.6,85000.0],["2005-03-09",8.61,8.7,8.45,8.48,102700.0],["2005-03-10",8.5,8.5,8.11,8.24,231000.0],["2005-03-11",8.18,8.19,7.87,8.04,232700.0],["2005-03-14",8.0,8.42,8.0,8.2,153100.0],["2005-03-15",8.21,8.55,8.21,8.42,246600.0],["2005-03-16",8.25,8.33,8.15,8.23,100300.0],["2005-03-17",8.27,8.29,8.15,8.18,53500.0],["2005-03-18",8.27,8.31,8.1,8.1,200900.0],["2005-03-21",8.14,8.3,8.12,8.22,73700.0],["2005-03-22",8.18,8.42,8.18,8.19,46900.0],["2005-03-23",8.19,8.69,8.15,8.34,94200.0],["2005-03-24",8.4,8.49,8.21,8.29,103900.0],["2005-03-28",8.29,8.35,8.2,8.27,149000.0],["2005-03-29",8.23,8.4,7.97,8.01,72900.0],["2005-03-30",8.0,8.23,8.0,8.21,117600.0],["2005-03-31",8.2,8.21,8.09,8.21,94400.0],["2005-04-01",8.19,8.7,7.78,7.96,287300.0],["2005-04-04",7.4,7.68,7.36,7.6,376800.0],["2005-04-05",7.6,7.73,7.5,7.64,305700.0],["2005-04-06",7.7,7.75,7.4,7.45,87000.0],["2005-04-07",7.46,7.6,7.35,7.6,137100.0],["2005-04-08",7.6,7.6,7.39,7.4,188600.0],["2005-04-11",7.41,7.52,7.26,7.49,284500.0],["2005-04-12",7.43,7.51,7.38,7.5,135400.0],["2005-04-13",7.45,7.49,7.18,7.27,245900.0],["2005-04-14",7.26,7.39,7.22,7.28,238200.0],["2005-04-15",7.29,7.29,7.13,7.21,194700.0],["2005-04-18",7.2,7.25,6.92,6.95,427600.0],["2005-04-19",7.0,7.16,6.9,6.95,315800.0],["2005-04-20",7.07,7.15,6.56,6.6,254400.0],["2005-04-21",6.68,7.04,6.66,7.0,254200.0],["2005-04-22",7.0,7.17,6.9,7.08,217500.0],["2005-04-25",7.06,7.36,6.85,7.01,117700.0],["2005-04-26",6.97,7.28,6.84,6.91,119400.0],["2005-04-27",6.85,7.01,6.77,6.97,130600.0],["2005-04-28",6.97,6.97,6.67,6.75,139000.0],["2005-04-29",6.75,6.87,6.73,6.75,134100.0],["2005-05-02",6.7,6.95,6.7,6.83,225500.0],["2005-05-03",6.75,6.92,6.7,6.89,249300.0],["2005-05-04",7.63,7.63,7.31,7.39,332000.0],["2005-05-05",7.39,7.46,7.05,7.13,215800.0],["2005-05-06",7.2,7.5,7.18,7.49,136900.0],["2005-05-09",7.45,7.85,7.4,7.68,256000.0],["2005-05-10",7.68,8.05,7.66,7.86,282800.0],["2005-05-11",7.87,8.3,7.45,7.75,667400.0],["2005-05-12",7.93,8.22,7.82,7.84,430700.0],["2005-05-13",7.9,8.5,7.9,8.4,409900.0],["2005-05-16",8.55,9.4,8.55,8.9,745500.0],["2005-05-17",8.9,8.96,8.64,8.84,377000.0],["2005-05-18",8.7,8.95,8.48,8.49,359500.0],["2005-05-19",8.49,8.74,8.36,8.5,322500.0],["2005-05-20",8.51,8.89,8.49,8.7,223800.0],["2005-05-23",8.71,8.85,8.46,8.49,234700.0],["2005-05-24",8.45,8.55,8.31,8.35,344200.0],["2005-05-25",8.36,8.44,7.87,7.99,373200.0],["2005-05-26",8.04,8.24,8.04,8.13,200800.0],["2005-05-27",8.15,8.59,8.15,8.34,305100.0],["2005-05-31",8.33,8.73,8.31,8.46,269300.0],["2005-06-01",8.47,8.75,8.35,8.45,161300.0],["2005-06-02",8.46,8.65,8.43,8.47,189400.0],["2005-06-03",8.46,8.55,8.18,8.19,176700.0],["2005-06-06",8.22,8.62,8.22,8.57,258800.0],["2005-06-07",8.61,8.81,8.44,8.44,65500.0],["2005-06-08",8.49,8.77,8.42,8.48,124000.0],["2005-06-09",8.49,8.58,8.45,8.47,89500.0],["2005-06-10",8.45,8.67,8.45,8.63,134400.0],["2005-06-13",8.58,8.64,8.46,8.47,97700.0],["2005-06-14",8.47,8.5,8.34,8.39,131700.0],["2005-06-15",8.45,8.5,8.26,8.37,170700.0],["2005-06-16",8.39,8.45,8.28,8.3,175500.0],["2005-06-17",8.3,8.54,8.3,8.34,202000.0],["2005-06-20",8.24,8.44,8.15,8.38,124700.0],["2005-06-21",8.38,8.46,8.22,8.38,203200.0],["2005-06-22",8.4,8.75,8.4,8.63,323300.0],["2005-06-23",8.64,8.9,8.43,8.49,247400.0],["2005-06-24",8.47,8.6,8.2,8.54,603800.0],["2005-06-27",8.42,8.51,8.22,8.46,222000.0],["2005-06-28",8.67,8.91,8.61,8.87,140700.0],["2005-06-29",8.83,8.89,8.68,8.86,158200.0],["2005-06-30",8.88,8.99,8.77,8.8,110600.0],["2005-07-01",8.8,8.87,8.79,8.86,61400.0],["2005-07-05",8.86,9.06,8.85,8.95,127300.0],["2005-07-06",8.96,9.05,8.87,8.95,56700.0],["2005-07-07",8.85,9.02,8.66,8.97,75100.0],["2005-07-08",8.95,9.49,8.87,9.42,277800.0],["2005-07-11",9.5,9.88,9.38,9.5,241000.0],["2005-07-12",9.52,9.75,9.43,9.68,159000.0],["2005-07-13",9.7,9.77,9.65,9.68,164100.0],["2005-07-14",9.75,9.79,9.63,9.66,217300.0],["2005-07-15",9.64,9.65,9.25,9.47,112900.0],["2005-07-18",9.4,9.57,9.35,9.44,65100.0],["2005-07-19",9.49,9.72,9.4,9.67,60900.0],["2005-07-20",9.6,9.8,9.47,9.7,227600.0],["2005-07-21",9.7,9.7,9.44,9.46,276700.0],["2005-07-22",9.56,9.84,9.43,9.84,234700.0],["2005-07-25",9.83,9.83,9.5,9.59,147600.0],["2005-07-26",9.59,9.65,9.51,9.57,75500.0],["2005-07-27",9.63,9.7,9.55,9.58,54400.0],["2005-07-28",9.58,9.71,9.54,9.66,72700.0],["2005-07-29",9.67,9.85,9.67,9.8,93000.0],["2005-08-01",9.88,9.98,9.8,9.81,142400.0],["2005-08-02",9.81,9.94,9.8,9.92,104900.0],["2005-08-03",9.89,9.91,9.73,9.83,57900.0],["2005-08-04",9.73,9.73,9.55,9.55,156300.0],["2005-08-05",9.53,9.74,9.52,9.67,183300.0],["2005-08-08",9.67,10.1,9.59,10.03,374500.0],["2005-08-09",10.07,10.22,9.85,10.21,267300.0],["2005-08-10",10.29,11.1,10.09,10.86,571600.0],["2005-08-11",10.89,11.88,10.87,11.74,566900.0],["2005-08-12",11.67,11.67,11.04,11.22,301200.0],["2005-08-15",11.18,11.19,10.78,11.04,382100.0],["2005-08-16",11.02,11.08,10.8,10.85,208900.0],["2005-08-17",10.85,11.0,10.52,10.73,249500.0],["2005-08-18",10.63,10.63,10.19,10.33,359400.0],["2005-08-19",10.34,10.34,10.02,10.15,237100.0],["2005-08-22",10.14,10.52,10.14,10.5,326100.0],["2005-08-23",10.48,10.55,10.25,10.53,276900.0],["2005-08-24",10.47,10.91,10.45,10.81,293500.0],["2005-08-25",10.78,10.78,10.39,10.5,178400.0],["2005-08-26",10.56,10.62,10.5,10.57,119900.0],["2005-08-29",10.56,10.75,10.41,10.7,181200.0],["2005-08-30",10.65,10.74,10.37,10.74,213300.0],["2005-08-31",10.84,11.63,10.82,11.55,680400.0],["2005-09-01",11.68,11.84,11.31,11.52,408000.0],["2005-09-02",11.6,11.62,11.17,11.36,217000.0],["2005-09-06",11.35,11.75,11.35,11.5,300800.0],["2005-09-07",11.5,11.95,11.46,11.8,409200.0],["2005-09-08",11.81,11.85,11.16,11.23,375800.0],["2005-09-09",11.23,11.35,11.08,11.19,194100.0],["2005-09-12",11.09,11.46,11.01,11.33,202100.0],["2005-09-13",11.23,11.43,11.15,11.33,192100.0],["2005-09-14",11.43,11.6,11.38,11.58,338400.0],["2005-09-15",11.66,11.72,11.35,11.37,244200.0],["2005-09-16",11.44,11.44,11.22,11.32,197100.0],["2005-09-19",11.33,11.34,10.92,10.95,149800.0],["2005-09-20",10.89,10.95,10.59,10.6,137200.0],["2005-09-21",10.56,10.85,10.38,10.74,181000.0],["2005-09-22",10.82,11.22,10.79,11.01,254200.0],["2005-09-23",10.98,11.09,10.83,11.04,187200.0],["2005-09-26",11.14,11.21,10.9,11.06,133700.0],["2005-09-27",10.98,11.12,10.84,11.04,154600.0],["2005-09-28",11.03,11.04,10.77,10.91,101200.0],["2005-09-29",10.87,11.03,10.78,11.03,101000.0],["2005-09-30",11.03,11.07,10.79,10.9,113100.0],["2005-10-03",10.84,11.14,10.84,11.12,246600.0],["2005-10-04",11.15,11.39,11.15,11.22,285100.0],["2005-10-05",11.23,11.23,10.75,10.95,252200.0],["2005-10-06",10.95,11.05,10.5,11.0,344800.0],["2005-10-07",11.0,11.0,10.57,10.59,186800.0],["2005-10-10",10.59,10.59,10.25,10.33,206600.0],["2005-10-11",10.35,10.39,9.9,10.12,305700.0],["2005-10-12",9.96,10.06,9.86,9.94,303000.0],["2005-10-13",9.87,9.87,9.24,9.48,383300.0],["2005-10-14",9.5,9.92,9.35,9.91,385400.0],["2005-10-17",9.91,10.08,9.91,10.05,179400.0],["2005-10-18",10.04,10.07,9.94,10.02,420600.0],["2005-10-19",10.02,10.23,9.98,10.23,263100.0],["2005-10-20",10.23,10.3,10.0,10.17,158200.0],["2005-10-21",10.19,10.25,10.13,10.22,196600.0],["2005-10-24",10.21,10.46,10.16,10.45,158600.0],["2005-10-25",10.35,10.35,10.07,10.11,313400.0],["2005-10-26",10.12,10.22,10.07,10.13,338300.0],["2005-10-27",10.13,10.25,10.04,10.14,268200.0],["2005-10-28",10.18,10.23,9.98,9.99,205800.0],["2005-10-31",9.99,10.33,9.99,10.19,162600.0],["2005-11-01",10.14,10.14,10.01,10.01,167600.0],["2005-11-02",10.01,10.6,9.93,10.56,197200.0],["2005-11-03",10.62,10.94,10.46,10.48,296200.0],["2005-11-04",10.48,10.56,10.17,10.48,71500.0],["2005-11-07",10.54,10.63,10.3,10.45,197500.0],["2005-11-08",11.25,11.3,10.55,10.55,467100.0],["2005-11-09",10.64,10.65,10.25,10.42,299000.0],["2005-11-10",10.43,10.86,10.36,10.83,376100.0],["2005-11-11",10.86,10.9,10.7,10.75,135600.0],["2005-11-14",10.8,10.83,10.62,10.83,166100.0],["2005-11-15",10.84,10.85,10.49,10.52,153100.0],["2005-11-16",10.51,10.51,9.95,10.13,223800.0],["2005-11-17",10.07,10.74,10.07,10.74,247500.0],["2005-11-18",10.72,10.73,10.16,10.45,289200.0],["2005-11-21",10.45,10.49,10.31,10.42,193600.0],["2005-11-22",10.42,10.45,10.25,10.45,265600.0],["2005-11-23",10.4,10.49,10.3,10.36,109300.0],["2005-11-25",10.36,10.47,10.3,10.39,46200.0],["2005-11-28",10.36,10.6,10.02,10.05,212800.0],["2005-11-29",10.05,10.24,9.98,10.06,135300.0],["2005-11-30",10.1,10.15,9.8,9.87,204100.0],["2005-12-01",9.93,10.5,9.93,10.44,297400.0],["2005-12-02",10.36,10.47,10.24,10.35,170600.0],["2005-12-05",10.38,10.38,10.02,10.12,153400.0],["2005-12-06",10.2,10.59,10.16,10.5,301200.0],["2005-12-07",10.45,10.45,10.25,10.42,322200.0],["2005-12-08",10.42,10.62,10.27,10.46,143800.0],["2005-12-09",10.42,10.46,10.26,10.43,179500.0],["2005-12-12",10.45,10.61,10.44,10.57,148100.0],["2005-12-13",10.6,10.63,10.53,10.56,168500.0],["2005-12-14",10.6,10.7,10.55,10.66,126700.0],["2005-12-15",10.6,10.65,10.39,10.45,244800.0],["2005-12-16",10.63,10.75,10.44,10.48,325700.0],["2005-12-19",10.45,10.48,10.23,10.35,113700.0],["2005-12-20",10.4,10.45,10.15,10.3,215600.0],["2005-12-21",10.36,10.41,10.06,10.4,239300.0],["2005-12-22",10.39,10.4,10.24,10.4,177200.0],["2005-12-23",10.45,10.59,10.38,10.4,69000.0],["2005-12-27",10.37,10.45,10.31,10.37,116600.0],["2005-12-28",10.37,10.43,10.33,10.37,99500.0],["2005-12-29",10.37,10.48,10.37,10.45,65900.0],["2005-12-30",10.35,10.47,10.3,10.47,111600.0],["2006-01-03",10.5,10.66,10.2,10.66,227000.0],["2006-01-04",10.61,10.64,10.39,10.39,211700.0],["2006-01-05",10.4,10.6,10.33,10.51,85800.0],["2006-01-06",10.6,10.6,10.22,10.26,257500.0],["2006-01-09",10.65,11.25,10.65,11.07,993800.0],["2006-01-10",10.97,11.28,10.91,11.05,266100.0],["2006-01-11",11.05,11.3,11.0,11.05,191200.0],["2006-01-12",11.0,11.07,10.69,10.75,245100.0],["2006-01-13",10.73,11.0,10.71,10.99,172500.0],["2006-01-17",10.99,10.99,10.56,10.57,121400.0],["2006-01-18",10.6,10.93,10.53,10.83,124200.0],["2006-01-19",10.86,11.15,10.77,11.15,106100.0],["2006-01-20",11.2,11.2,10.8,10.88,315100.0],["2006-01-23",10.89,11.44,10.86,11.42,364800.0],["2006-01-24",11.4,11.7,11.22,11.61,307600.0],["2006-01-25",11.62,12.28,11.62,12.2,5228600.0],["2006-01-26",12.38,12.38,11.92,11.92,1086300.0],["2006-01-27",11.92,11.97,11.7,11.77,503600.0],["2006-01-30",11.82,11.94,11.62,11.69,333500.0],["2006-01-31",11.65,12.06,11.63,12.05,1172500.0],["2006-02-01",12.05,12.64,12.01,12.6,859000.0],["2006-02-02",12.55,12.55,12.03,12.21,442700.0],["2006-02-03",12.15,12.28,11.9,12.17,233900.0],["2006-02-06",12.0,12.2,11.95,12.02,212800.0],["2006-02-07",12.0,12.24,11.31,11.63,295500.0],["2006-02-08",11.9,12.09,11.67,11.88,283300.0],["2006-02-09",11.85,12.24,11.78,12.12,375600.0],["2006-02-10",12.12,12.15,11.82,12.08,345300.0],["2006-02-13",12.1,12.42,12.0,12.27,359500.0],["2006-02-14",12.34,12.34,12.0,12.2,188100.0],["2006-02-15",12.17,12.44,12.08,12.44,203700.0],["2006-02-16",12.53,12.83,12.53,12.68,374100.0],["2006-02-17",12.73,12.87,12.52,12.63,178600.0],["2006-02-21",12.58,12.76,12.17,12.76,355900.0],["2006-02-22",12.77,12.99,12.71,12.95,369200.0],["2006-02-23",12.95,13.0,12.77,12.84,315200.0],["2006-02-24",12.86,13.15,12.76,13.1,309400.0],["2006-02-27",13.15,13.33,13.06,13.19,415300.0],["2006-02-28",13.19,13.2,12.85,12.95,354700.0],["2006-03-01",12.99,13.27,12.93,13.2,394000.0],["2006-03-02",13.5,13.85,13.1,13.6,583300.0],["2006-03-03",13.66,13.84,13.5,13.56,555000.0],["2006-03-06",13.56,13.78,13.43,13.75,577500.0],["2006-03-07",13.78,13.85,12.91,12.95,618300.0],["2006-03-08",12.84,12.85,12.0,12.6,1184500.0],["2006-03-09",12.67,12.91,12.65,12.67,352800.0],["2006-03-10",12.61,12.93,12.53,12.91,364000.0],["2006-03-13",13.0,13.35,13.0,13.1,282700.0],["2006-03-14",13.1,13.4,12.91,13.22,154000.0],["2006-03-15",13.23,13.43,13.19,13.41,133800.0],["2006-03-16",13.41,13.45,13.16,13.26,176800.0],["2006-03-17",13.34,13.45,13.25,13.4,374400.0],["2006-03-20",13.45,13.45,13.22,13.36,395700.0],["2006-03-21",13.3,13.56,12.9,12.96,236300.0],["2006-03-22",12.95,13.06,12.84,12.9,217400.0],["2006-03-23",12.88,13.01,12.8,13.0,141600.0],["2006-03-24",13.1,13.31,12.93,13.21,118900.0],["2006-03-27",13.2,13.48,13.15,13.46,180400.0],["2006-03-28",13.45,13.66,13.45,13.66,398100.0],["2006-03-29",13.76,14.11,13.16,14.11,542300.0],["2006-03-30",14.2,14.21,13.9,13.99,1080700.0],["2006-03-31",13.99,14.32,13.98,14.17,329600.0],["2006-04-03",14.25,14.31,13.98,14.04,340100.0],["2006-04-04",14.0,14.08,13.88,13.95,604500.0],["2006-04-05",13.95,14.08,13.9,14.0,378100.0],["2006-04-06",13.95,13.96,13.36,13.6,895900.0],["2006-04-07",13.65,13.8,13.11,13.16,507800.0],["2006-04-10",13.16,13.16,12.44,12.56,439100.0],["2006-04-11",12.4,12.4,11.88,12.2,755100.0],["2006-04-12",12.21,12.71,12.17,12.66,286500.0],["2006-04-13",12.66,12.66,12.2,12.5,351800.0],["2006-04-17",12.5,12.59,12.36,12.45,400400.0],["2006-04-18",12.47,12.91,12.47,12.81,204300.0],["2006-04-19",12.82,13.17,12.77,13.11,395700.0],["2006-04-20",13.11,13.15,12.93,13.05,263700.0],["2006-04-21",13.32,13.33,12.73,12.75,296200.0],["2006-04-24",12.7,12.7,12.44,12.46,404200.0],["2006-04-25",12.5,12.64,12.42,12.51,175300.0],["2006-04-26",12.53,12.7,12.4,12.46,214300.0],["2006-04-27",12.43,12.55,11.99,12.01,274500.0],["2006-04-28",11.91,12.33,11.54,12.33,282000.0],["2006-05-01",12.15,12.68,12.15,12.56,519000.0],["2006-05-02",12.52,12.65,12.46,12.52,268000.0],["2006-05-03",12.5,12.7,12.5,12.62,200600.0],["2006-05-04",12.58,12.69,12.49,12.54,242900.0],["2006-05-05",12.54,13.22,12.54,13.06,345000.0],["2006-05-08",13.09,13.21,13.02,13.2,262600.0],["2006-05-09",13.19,14.75,13.02,14.57,1231600.0],["2006-05-10",14.42,14.67,13.81,13.94,614500.0],["2006-05-11",13.9,14.0,13.37,13.39,336800.0],["2006-05-12",13.41,13.85,13.04,13.08,392900.0],["2006-05-15",13.07,13.14,12.42,12.8,466300.0],["2006-05-16",12.85,13.08,12.85,12.95,405200.0],["2006-05-17",12.9,12.9,12.41,12.54,586400.0],["2006-05-18",12.54,12.91,12.33,12.5,342500.0],["2006-05-19",12.5,12.69,12.27,12.5,288800.0],["2006-05-22",12.48,12.79,12.32,12.55,338300.0],["2006-05-23",12.75,12.77,12.3,12.41,684600.0],["2006-05-24",12.41,12.64,12.35,12.55,508200.0],["2006-05-25",12.7,12.84,12.6,12.81,239800.0],["2006-05-26",12.88,13.31,12.88,13.14,192000.0],["2006-05-30",13.04,13.05,12.52,12.52,352400.0],["2006-05-31",12.6,12.87,12.51,12.87,385500.0],["2006-06-01",12.87,13.77,12.86,13.68,389000.0],["2006-06-02",13.78,13.95,13.46,13.7,680900.0],["2006-06-05",13.63,13.63,12.94,12.96,278600.0],["2006-06-06",12.97,13.18,12.52,12.72,265200.0],["2006-06-07",12.75,13.12,12.63,12.71,173700.0],["2006-06-08",12.71,13.39,12.51,13.2,354600.0],["2006-06-09",13.2,13.49,12.99,13.18,571600.0],["2006-06-12",13.16,13.37,12.65,12.71,400100.0],["2006-06-13",12.65,13.1,12.55,12.56,430900.0],["2006-06-14",12.57,12.8,12.5,12.61,210200.0],["2006-06-15",12.71,13.41,12.7,13.25,290400.0],["2006-06-16",13.25,13.37,12.9,13.19,577300.0],["2006-06-19",13.2,13.25,12.9,12.95,239100.0],["2006-06-20",12.91,13.35,12.91,13.09,240600.0],["2006-06-21",13.1,13.5,13.05,13.2,291000.0],["2006-06-22",13.19,13.32,13.03,13.15,146900.0],["2006-06-23",13.15,13.41,13.0,13.15,211600.0],["2006-06-26",13.33,13.5,13.19,13.32,283700.0],["2006-06-27",13.37,13.5,13.03,13.12,189000.0],["2006-06-28",13.18,13.32,12.99,13.23,189400.0],["2006-06-29",13.33,13.61,13.17,13.45,339700.0],["2006-06-30",13.55,13.75,13.16,13.21,526000.0],["2006-07-03",13.23,13.57,13.19,13.41,259900.0],["2006-07-05",13.4,13.53,13.07,13.38,165000.0],["2006-07-06",13.48,13.61,12.9,13.05,475700.0],["2006-07-07",13.03,13.15,12.95,13.01,389700.0],["2006-07-10",13.02,13.35,13.0,13.04,258200.0],["2006-07-11",13.02,13.21,12.9,13.21,196000.0],["2006-07-12",13.16,13.24,13.0,13.01,146400.0],["2006-07-13",13.01,13.12,13.0,13.02,240200.0],["2006-07-14",13.0,13.1,12.27,12.4,735500.0],["2006-07-17",12.35,12.4,11.81,12.03,322300.0],["2006-07-18",12.05,12.35,11.83,12.3,422100.0],["2006-07-19",12.32,12.98,12.32,12.89,899600.0],["2006-07-20",12.92,12.99,12.36,12.47,284900.0],["2006-07-21",12.47,12.47,11.82,11.91,324800.0],["2006-07-24",11.98,12.18,11.9,12.09,270000.0],["2006-07-25",12.15,12.59,11.82,12.42,247000.0],["2006-07-26",12.32,12.98,12.15,12.72,322200.0],["2006-07-27",12.82,13.0,12.37,12.38,216800.0],["2006-07-28",12.48,13.11,12.45,13.02,146400.0],["2006-07-31",13.02,13.18,12.65,13.07,209200.0],["2006-08-01",13.03,13.04,12.53,12.73,143500.0],["2006-08-02",12.75,13.12,12.6,13.11,286900.0],["2006-08-03",13.05,13.09,12.78,12.93,302700.0],["2006-08-04",12.93,12.93,10.14,10.63,1322200.0],["2006-08-07",10.52,10.52,9.88,10.1,679000.0],["2006-08-08",10.09,10.85,9.98,10.39,697600.0],["2006-08-09",10.49,10.83,10.25,10.63,666800.0],["2006-08-10",10.6,11.21,10.58,11.0,899200.0],["2006-08-11",10.99,10.99,10.49,10.6,316800.0],["2006-08-14",10.52,10.9,10.51,10.81,463800.0],["2006-08-15",11.08,11.34,11.02,11.33,222900.0],["2006-08-16",11.43,11.79,11.35,11.77,176700.0],["2006-08-17",11.8,11.92,11.38,11.48,437600.0],["2006-08-18",11.48,11.48,11.07,11.34,293900.0],["2006-08-21",11.32,11.37,11.1,11.3,249000.0],["2006-08-22",11.22,11.4,11.0,11.4,318700.0],["2006-08-23",11.29,11.54,11.03,11.15,174700.0],["2006-08-24",11.15,11.35,11.05,11.21,216600.0],["2006-08-25",11.21,11.41,10.95,11.25,188000.0],["2006-08-28",11.25,11.61,11.22,11.5,121600.0],["2006-08-29",11.53,11.58,11.15,11.35,256300.0],["2006-08-30",11.4,11.55,11.32,11.35,822900.0],["2006-08-31",11.35,11.72,11.32,11.59,631900.0],["2006-09-01",11.62,11.67,11.31,11.6,267200.0],["2006-09-05",11.58,11.63,11.47,11.59,199000.0],["2006-09-06",11.59,11.59,11.27,11.31,205500.0],["2006-09-07",11.3,11.37,10.94,11.03,269400.0],["2006-09-08",11.05,11.1,10.96,11.0,187300.0],["2006-09-11",10.91,10.91,10.6,10.7,456200.0],["2006-09-12",10.6,10.69,10.45,10.56,503400.0],["2006-09-13",10.56,10.98,10.52,10.68,502900.0],["2006-09-14",10.67,10.75,10.5,10.7,425100.0],["2006-09-15",10.84,10.9,10.75,10.82,920100.0],["2006-09-18",10.74,10.95,10.59,10.79,968700.0],["2006-09-19",10.84,10.91,10.27,10.4,554000.0],["2006-09-20",10.5,10.75,10.44,10.59,421300.0],["2006-09-21",10.69,10.76,10.33,10.5,179700.0],["2006-09-22",10.45,10.65,10.25,10.33,355000.0],["2006-09-25",10.39,10.7,10.34,10.7,574800.0],["2006-09-26",10.69,10.9,10.52,10.72,671200.0],["2006-09-27",10.72,11.15,10.72,10.96,676000.0],["2006-09-28",11.05,11.44,11.05,11.39,598200.0],["2006-09-29",11.36,11.44,11.06,11.07,524900.0],["2006-10-02",11.0,11.15,10.83,10.92,620000.0],["2006-10-03",10.92,10.97,10.66,10.75,441500.0],["2006-10-04",10.76,11.05,10.75,10.9,550100.0],["2006-10-05",10.9,11.6,10.9,11.44,757500.0],["2006-10-06",11.4,11.58,11.31,11.53,139600.0],["2006-10-09",11.5,11.63,11.36,11.57,188700.0],["2006-10-10",11.58,11.75,11.48,11.73,170500.0],["2006-10-11",11.73,11.81,11.25,11.44,256300.0],["2006-10-12",11.45,11.92,11.45,11.91,343900.0],["2006-10-13",11.95,11.95,11.61,11.75,536900.0],["2006-10-16",11.75,12.2,11.73,11.85,350200.0],["2006-10-17",11.63,11.73,11.44,11.49,320700.0],["2006-10-18",11.59,11.88,11.36,11.46,292600.0],["2006-10-19",11.34,11.65,11.22,11.37,528000.0],["2006-10-20",11.44,11.44,11.08,11.18,359400.0],["2006-10-23",11.1,11.3,10.96,10.99,545900.0],["2006-10-24",10.93,11.2,10.85,11.04,121600.0],["2006-10-25",11.05,11.29,11.01,11.16,240100.0],["2006-10-26",11.25,11.28,10.99,11.19,202200.0],["2006-10-27",11.19,11.35,10.84,10.93,243300.0],["2006-10-30",10.85,11.1,10.78,11.03,218400.0],["2006-10-31",11.03,11.09,10.9,10.95,296500.0],["2006-11-01",11.0,11.24,10.51,10.59,716200.0],["2006-11-02",10.49,10.85,10.49,10.75,352700.0],["2006-11-03",10.75,10.88,10.54,10.55,415500.0],["2006-11-06",10.55,10.9,10.5,10.84,215900.0],["2006-11-07",10.83,11.05,10.8,10.93,286200.0],["2006-11-08",10.83,11.02,10.77,10.98,162100.0],["2006-11-09",10.99,11.02,10.76,10.95,232900.0],["2006-11-10",10.25,10.57,9.88,10.36,1422700.0],["2006-11-13",10.65,10.89,10.3,10.42,577800.0],["2006-11-14",10.42,10.76,10.38,10.63,1001400.0],["2006-11-15",10.69,11.26,10.69,11.22,527400.0],["2006-11-16",11.25,11.39,11.13,11.25,377100.0],["2006-11-17",11.25,11.3,11.09,11.27,310700.0],["2006-11-20",11.25,11.35,11.16,11.25,346500.0],["2006-11-21",11.3,11.3,11.09,11.17,456700.0],["2006-11-22",11.23,11.36,11.14,11.33,183300.0],["2006-11-24",11.25,11.38,11.17,11.3,96400.0],["2006-11-27",11.28,11.28,10.87,11.05,268600.0],["2006-11-28",11.05,11.05,10.79,10.82,435300.0],["2006-11-29",10.87,10.97,10.79,10.91,411200.0],["2006-11-30",10.91,11.4,10.91,11.28,344000.0],["2006-12-01",11.25,11.58,11.22,11.52,406000.0],["2006-12-04",11.56,12.45,11.53,12.24,473000.0],["2006-12-05",12.3,12.52,12.18,12.18,279900.0],["2006-12-06",12.13,12.21,12.0,12.15,221600.0],["2006-12-07",12.2,12.2,11.89,12.01,139000.0],["2006-12-08",11.97,12.12,11.8,12.0,103400.0],["2006-12-11",11.98,12.08,11.85,12.06,183500.0],["2006-12-12",12.06,12.11,11.7,11.79,142800.0],["2006-12-13",11.82,11.9,11.51,11.58,208400.0],["2006-12-14",11.6,12.06,11.6,12.01,399600.0],["2006-12-15",12.03,12.09,11.89,11.96,321300.0],["2006-12-18",12.0,12.09,11.65,11.69,270500.0],["2006-12-19",11.69,11.84,11.55,11.62,280100.0],["2006-12-20",11.62,11.88,11.62,11.84,162200.0],["2006-12-21",11.84,11.91,11.45,11.62,278400.0],["2006-12-22",11.6,11.66,11.45,11.58,199700.0],["2006-12-26",11.56,11.74,11.43,11.57,126800.0],["2006-12-27",11.68,11.78,11.62,11.76,176000.0],["2006-12-28",11.71,11.75,11.5,11.58,167200.0],["2006-12-29",11.54,11.63,11.49,11.54,144400.0],["2007-01-03",11.65,11.75,11.3,11.46,478500.0],["2007-01-04",11.43,11.46,11.27,11.39,357100.0],["2007-01-05",11.39,11.64,11.18,11.21,205600.0],["2007-01-08",11.26,11.3,11.11,11.27,177400.0],["2007-01-09",11.27,11.31,10.99,11.11,173700.0],["2007-01-10",11.03,11.16,10.95,11.04,116200.0],["2007-01-11",11.04,11.34,11.04,11.24,143000.0],["2007-01-12",11.22,11.3,11.08,11.16,234300.0],["2007-01-16",11.22,11.42,11.2,11.26,182300.0],["2007-01-17",11.21,11.3,11.11,11.12,385000.0],["2007-01-18",11.15,11.25,10.8,10.86,223000.0],["2007-01-19",10.86,11.12,10.8,10.92,195500.0],["2007-01-22",10.95,10.96,10.6,10.7,924500.0],["2007-01-23",10.7,11.74,10.68,11.68,1179500.0],["2007-01-24",11.73,11.75,11.39,11.7,470500.0],["2007-01-25",11.47,11.67,11.26,11.33,192500.0],["2007-01-26",11.31,11.4,11.09,11.29,251300.0],["2007-01-29",11.3,11.39,11.2,11.27,214300.0],["2007-01-30",11.27,11.38,11.22,11.32,266700.0],["2007-01-31",11.3,11.33,11.19,11.25,328800.0],["2007-02-01",11.3,11.44,11.27,11.42,222300.0],["2007-02-02",11.48,11.57,11.4,11.54,256100.0],["2007-02-05",11.51,11.58,11.44,11.53,164900.0],["2007-02-06",11.54,11.74,11.54,11.7,249700.0],["2007-02-07",11.7,11.87,11.68,11.73,223200.0],["2007-02-08",11.74,11.83,11.59,11.7,80200.0],["2007-02-09",11.67,11.76,11.32,11.4,189900.0],["2007-02-12",11.45,11.69,11.34,11.66,157900.0],["2007-02-13",11.7,11.73,11.51,11.64,231000.0],["2007-02-14",11.61,11.75,11.6,11.69,229100.0],["2007-02-15",11.71,12.3,11.63,12.18,426900.0],["2007-02-16",12.18,12.18,11.95,12.0,158300.0],["2007-02-20",12.0,12.33,11.99,12.27,204300.0],["2007-02-21",12.2,12.4,12.1,12.33,152700.0],["2007-02-22",12.33,12.33,12.0,12.12,152800.0],["2007-02-23",12.09,12.18,11.96,12.08,128300.0],["2007-02-26",12.15,12.15,11.86,12.03,126800.0],["2007-02-27",11.85,11.88,11.0,11.33,279100.0],["2007-02-28",11.31,11.75,11.16,11.46,204600.0],["2007-03-01",11.22,11.44,11.0,11.39,188200.0],["2007-03-02",11.3,11.5,11.0,11.11,226600.0],["2007-03-05",11.0,11.2,10.75,10.82,261900.0],["2007-03-06",10.95,11.43,10.95,11.32,122900.0],["2007-03-07",11.33,11.39,11.18,11.32,156400.0],["2007-03-08",11.31,11.5,11.09,11.1,222700.0],["2007-03-09",11.31,11.6,10.8,11.06,578000.0],["2007-03-12",11.11,11.33,11.1,11.11,237100.0],["2007-03-13",11.09,11.19,10.74,10.78,201400.0],["2007-03-14",10.76,11.03,10.64,11.02,252400.0],["2007-03-15",11.02,11.16,10.64,10.72,406000.0],["2007-03-16",10.72,10.94,10.62,10.75,617000.0],["2007-03-19",10.93,11.06,10.89,11.01,287500.0],["2007-03-20",11.01,11.05,10.94,11.05,290400.0],["2007-03-21",11.05,11.11,10.94,11.09,367700.0],["2007-03-22",11.13,11.3,11.11,11.26,344000.0],["2007-03-23",11.29,11.35,11.07,11.25,246900.0],["2007-03-26",11.23,11.23,11.07,11.2,207700.0],["2007-03-27",11.19,11.19,10.92,11.03,247300.0],["2007-03-28",10.98,11.01,10.89,10.99,392800.0],["2007-03-29",11.08,11.09,10.92,10.99,140900.0],["2007-03-30",11.0,11.08,10.9,11.01,229300.0],["2007-04-02",11.01,11.01,10.91,10.95,197400.0],["2007-04-03",11.01,11.11,10.95,11.0,509000.0],["2007-04-04",11.0,11.04,10.95,10.99,370000.0],["2007-04-05",10.99,11.09,10.96,11.0,130200.0],["2007-04-09",11.0,11.04,10.84,10.95,470600.0],["2007-04-10",10.94,11.1,10.93,11.05,325400.0],["2007-04-11",11.07,11.17,10.98,11.08,494800.0],["2007-04-12",11.09,11.81,10.99,11.81,278000.0],["2007-04-13",12.2,12.2,11.46,11.92,241600.0],["2007-04-16",11.92,12.04,11.88,12.01,319300.0],["2007-04-17",12.0,12.12,11.91,12.0,234600.0],["2007-04-18",12.0,12.09,11.85,11.92,230200.0],["2007-04-19",11.79,11.85,11.65,11.72,192400.0],["2007-04-20",11.9,11.95,11.79,11.9,220200.0],["2007-04-23",11.88,12.0,11.86,11.93,169600.0],["2007-04-24",11.93,12.07,11.87,11.97,273000.0],["2007-04-25",12.0,12.02,11.85,11.99,252600.0],["2007-04-26",12.0,12.1,11.84,12.08,249300.0],["2007-04-27",12.03,12.08,11.92,12.05,212200.0],["2007-04-30",12.04,12.05,11.45,11.47,441900.0],["2007-05-01",11.5,11.69,11.36,11.62,298600.0],["2007-05-02",11.63,12.01,11.62,11.87,273100.0],["2007-05-03",11.85,12.67,11.81,12.6,1038200.0],["2007-05-04",12.73,12.87,12.51,12.73,391400.0],["2007-05-07",12.73,12.9,12.56,12.58,151400.0],["2007-05-08",12.54,12.63,11.68,12.57,377100.0],["2007-05-09",12.55,12.77,12.35,12.63,465100.0],["2007-05-10",12.53,12.6,12.4,12.41,248900.0],["2007-05-11",12.52,12.55,12.43,12.55,209600.0],["2007-05-14",12.51,12.65,12.35,12.41,234400.0],["2007-05-15",12.4,12.5,12.24,12.25,284500.0],["2007-05-16",12.27,12.54,12.27,12.52,572400.0],["2007-05-17",12.5,12.53,12.38,12.5,289900.0],["2007-05-18",12.5,12.68,12.35,12.61,401700.0],["2007-05-21",12.63,13.17,12.6,13.05,760400.0],["2007-05-22",13.0,13.17,12.95,13.06,314400.0],["2007-05-23",13.11,13.74,13.11,13.58,626000.0],["2007-05-24",13.6,13.82,13.5,13.61,565400.0],["2007-05-25",13.7,13.8,13.53,13.65,194600.0],["2007-05-29",13.67,13.87,13.56,13.72,363500.0],["2007-05-30",13.62,13.74,13.25,13.73,249800.0],["2007-05-31",13.78,13.99,13.4,13.59,301400.0],["2007-06-01",13.68,13.78,13.47,13.54,531900.0],["2007-06-04",13.52,13.7,13.51,13.68,256100.0],["2007-06-05",13.59,13.79,13.54,13.76,436800.0],["2007-06-06",13.74,13.74,13.59,13.71,390400.0],["2007-06-07",13.65,13.74,13.41,13.41,378100.0],["2007-06-08",13.39,13.69,13.19,13.61,719400.0],["2007-06-11",13.6,13.93,13.56,13.81,354400.0],["2007-06-12",13.69,13.9,13.62,13.75,620500.0],["2007-06-13",13.8,13.97,13.73,13.78,332700.0],["2007-06-14",13.76,13.97,13.63,13.9,679500.0],["2007-06-15",14.17,14.5,14.0,14.03,570300.0],["2007-06-18",14.0,14.15,13.91,14.11,283700.0],["2007-06-19",14.1,14.64,14.01,14.61,578500.0],["2007-06-20",14.62,15.05,14.58,15.03,996300.0],["2007-06-21",15.0,15.5,14.81,15.39,1205400.0],["2007-06-22",15.32,15.34,14.8,14.89,875200.0],["2007-06-25",14.89,15.42,14.78,15.27,848100.0],["2007-06-26",15.3,15.75,15.26,15.41,735500.0],["2007-06-27",15.27,15.81,15.13,15.76,560500.0],["2007-06-28",15.77,16.25,15.77,15.98,733700.0],["2007-06-29",16.0,16.08,15.7,15.82,599000.0],["2007-07-02",15.93,15.95,15.76,15.91,559100.0],["2007-07-03",15.87,15.89,15.73,15.75,307300.0],["2007-07-05",15.75,15.79,15.63,15.67,600300.0],["2007-07-06",15.68,15.75,15.52,15.75,266500.0],["2007-07-09",15.81,16.1,15.45,16.07,287700.0],["2007-07-10",16.07,16.07,15.33,15.36,433400.0],["2007-07-11",15.38,15.71,15.26,15.49,340200.0],["2007-07-12",15.61,15.89,15.57,15.77,251400.0],["2007-07-13",15.78,15.85,15.61,15.75,179200.0],["2007-07-16",15.66,15.78,15.5,15.63,203200.0],["2007-07-17",15.72,15.87,15.56,15.59,128800.0],["2007-07-18",15.51,15.55,15.19,15.4,176500.0],["2007-07-19",15.47,15.85,15.45,15.8,180000.0],["2007-07-20",15.75,15.79,15.02,15.13,276300.0],["2007-07-23",15.23,15.48,15.1,15.4,186900.0],["2007-07-24",15.15,15.24,14.49,14.55,282100.0],["2007-07-25",14.61,14.62,14.23,14.54,652000.0],["2007-07-26",14.25,14.4,13.82,14.14,412600.0],["2007-07-27",14.05,14.23,13.79,13.82,395400.0],["2007-07-30",13.77,14.24,13.62,14.1,292500.0],["2007-07-31",14.3,14.39,13.61,13.67,323700.0],["2007-08-01",13.69,14.17,13.48,13.91,326500.0],["2007-08-02",13.91,14.58,13.77,14.47,547500.0],["2007-08-03",14.47,15.1,14.34,14.67,739200.0],["2007-08-06",14.77,15.28,14.18,15.24,508900.0],["2007-08-07",15.11,15.13,14.01,14.48,377500.0],["2007-08-08",14.65,15.26,14.18,14.48,583400.0],["2007-08-09",14.12,14.51,13.2,14.12,722700.0],["2007-08-10",14.14,15.1,14.02,15.1,771000.0],["2007-08-13",15.0,16.02,14.96,15.26,1038900.0],["2007-08-14",15.25,15.4,14.85,15.3,453600.0],["2007-08-15",15.23,15.72,15.0,15.17,789700.0],["2007-08-16",14.9,15.38,13.97,15.12,557200.0],["2007-08-17",15.5,15.5,14.97,15.15,446400.0],["2007-08-20",15.15,15.15,14.2,14.72,350800.0],["2007-08-21",14.63,14.76,14.59,14.7,138500.0],["2007-08-22",14.78,14.8,14.28,14.67,231400.0],["2007-08-23",14.77,14.99,14.46,14.56,241900.0],["2007-08-24",14.56,14.93,14.46,14.9,221400.0],["2007-08-27",14.9,15.08,14.75,14.93,175600.0],["2007-08-28",14.81,14.84,13.93,13.97,241300.0],["2007-08-29",14.07,14.73,14.07,14.7,168400.0],["2007-08-30",14.5,14.69,14.3,14.43,200900.0],["2007-08-31",14.67,14.9,14.34,14.78,288700.0],["2007-09-04",14.82,15.07,14.63,14.96,318500.0],["2007-09-05",14.0,14.0,12.02,12.56,2146300.0],["2007-09-06",12.75,13.98,12.75,13.83,1164100.0],["2007-09-07",13.48,13.66,12.98,13.51,611400.0],["2007-09-10",13.61,13.61,12.84,13.17,451000.0],["2007-09-11",13.29,13.5,13.0,13.22,383800.0],["2007-09-12",13.17,13.19,12.81,12.93,292800.0],["2007-09-13",12.97,13.17,12.8,12.86,427100.0],["2007-09-14",12.66,12.92,12.44,12.75,687800.0],["2007-09-17",12.74,12.95,12.63,12.9,629700.0],["2007-09-18",12.96,13.54,12.78,13.54,419800.0],["2007-09-19",13.63,13.63,13.08,13.38,330800.0],["2007-09-20",13.35,13.35,12.95,13.01,315300.0],["2007-09-21",13.0,13.49,12.89,13.35,656700.0],["2007-09-24",13.57,13.82,13.4,13.44,325100.0],["2007-09-25",13.4,13.59,13.08,13.54,226900.0],["2007-09-26",13.66,13.95,13.5,13.93,185800.0],["2007-09-27",14.0,14.08,13.85,14.07,407700.0],["2007-09-28",14.09,14.19,13.92,14.07,301000.0],["2007-10-01",14.0,15.1,14.0,15.1,650700.0],["2007-10-02",15.14,15.2,14.71,15.08,519700.0],["2007-10-03",14.93,15.3,14.79,14.97,252200.0],["2007-10-04",15.0,15.14,14.74,15.01,152500.0],["2007-10-05",15.22,15.54,15.02,15.47,294700.0],["2007-10-08",15.4,15.4,14.83,15.22,127400.0],["2007-10-09",15.23,15.54,15.21,15.39,265500.0],["2007-10-10",15.35,15.44,15.25,15.4,451500.0],["2007-10-11",15.45,15.67,14.94,15.03,268300.0],["2007-10-12",15.02,15.54,14.95,15.36,143200.0],["2007-10-15",15.36,15.39,14.78,15.02,271200.0],["2007-10-16",14.99,15.43,14.9,15.3,175000.0],["2007-10-17",15.5,15.5,15.12,15.4,252600.0],["2007-10-18",15.27,15.39,14.85,15.0,179600.0],["2007-10-19",14.97,14.98,14.27,14.32,229800.0],["2007-10-22",14.25,14.85,14.07,14.77,209200.0],["2007-10-23",14.85,15.0,14.48,14.89,287500.0],["2007-10-24",14.75,15.0,14.21,14.71,294200.0],["2007-10-25",14.73,14.91,14.34,14.65,190700.0],["2007-10-26",14.4,15.26,14.32,15.12,229200.0],["2007-10-29",15.28,15.47,14.9,15.28,180100.0],["2007-10-30",15.18,15.29,14.87,15.18,192700.0],["2007-10-31",15.22,16.0,15.17,15.79,604900.0],["2007-11-01",15.39,15.41,14.57,14.59,411600.0],["2007-11-02",14.8,14.92,13.8,14.41,434800.0],["2007-11-05",14.1,14.21,13.47,13.62,435300.0],["2007-11-06",13.72,14.22,13.6,14.12,216900.0],["2007-11-07",12.3,12.3,10.01,10.18,3002900.0],["2007-11-08",10.3,10.3,9.41,9.8,1200100.0],["2007-11-09",9.65,9.87,9.45,9.73,601600.0],["2007-11-12",9.87,9.87,8.68,8.87,904800.0],["2007-11-13",8.94,9.28,8.81,9.2,1298200.0],["2007-11-14",9.23,10.24,9.21,10.03,1660600.0],["2007-11-15",9.96,10.5,9.65,9.7,966100.0],["2007-11-16",9.73,9.9,9.35,9.87,353800.0],["2007-11-19",9.78,9.78,9.38,9.45,263100.0],["2007-11-20",9.43,9.69,9.37,9.65,285800.0],["2007-11-21",9.61,9.75,9.39,9.44,213200.0],["2007-11-23",9.48,9.66,9.22,9.59,149000.0],["2007-11-26",9.58,9.65,9.26,9.3,224300.0],["2007-11-27",9.31,9.34,8.93,9.23,283000.0],["2007-11-28",9.23,9.67,9.21,9.67,353800.0],["2007-11-29",9.66,9.89,9.49,9.76,211400.0],["2007-11-30",9.93,10.24,9.86,10.11,360000.0],["2007-12-03",10.05,10.35,9.96,10.08,354400.0],["2007-12-04",10.04,10.08,9.7,9.77,330700.0],["2007-12-05",9.93,10.3,9.91,10.1,344300.0],["2007-12-06",10.09,10.76,9.98,10.72,593100.0],["2007-12-07",10.72,10.87,10.6,10.72,203300.0],["2007-12-10",10.7,10.98,10.59,10.88,272500.0],["2007-12-11",10.93,11.1,10.48,10.51,495200.0],["2007-12-12",10.78,10.94,10.36,10.64,460900.0],["2007-12-13",10.5,10.7,10.21,10.49,445000.0],["2007-12-14",10.3,10.4,9.98,10.18,348900.0],["2007-12-17",10.07,10.25,9.88,9.88,412700.0],["2007-12-18",9.98,10.12,9.73,9.85,726100.0],["2007-12-19",9.81,10.04,9.76,9.99,387800.0],["2007-12-20",9.88,10.04,9.83,10.0,283500.0],["2007-12-21",10.15,10.24,10.08,10.18,569900.0],["2007-12-24",10.29,10.33,10.18,10.29,140300.0],["2007-12-26",10.31,10.5,10.3,10.48,219100.0],["2007-12-27",10.37,10.46,9.9,10.15,313200.0],["2007-12-28",10.15,10.32,10.05,10.24,253600.0],["2007-12-31",10.12,10.32,10.11,10.17,220700.0],["2008-01-02",10.12,10.32,9.49,9.51,352600.0],["2008-01-03",9.54,9.69,9.43,9.57,362100.0],["2008-01-04",9.46,9.46,8.62,8.63,260300.0],["2008-01-07",8.72,8.89,8.52,8.69,364300.0],["2008-01-08",8.75,8.83,7.82,8.0,555300.0],["2008-01-09",7.99,8.49,7.96,8.47,643900.0],["2008-01-10",8.35,9.04,8.26,8.9,383600.0],["2008-01-11",8.84,9.01,8.68,8.78,395000.0],["2008-01-14",8.82,8.88,8.53,8.78,256800.0],["2008-01-15",8.6,8.64,8.41,8.45,387100.0],["2008-01-16",8.41,8.88,8.36,8.62,572600.0],["2008-01-17",8.63,8.75,8.18,8.24,207100.0],["2008-01-18",8.18,8.33,7.56,8.0,551400.0],["2008-01-22",7.66,8.15,7.46,7.83,381200.0],["2008-01-23",7.63,8.47,7.37,8.45,383900.0],["2008-01-24",8.59,8.75,8.32,8.44,337200.0],["2008-01-25",8.61,8.83,8.5,8.57,200700.0],["2008-01-28",8.57,8.67,8.38,8.5,233000.0],["2008-01-29",8.54,8.73,8.42,8.63,226000.0],["2008-01-30",8.55,8.78,8.41,8.42,171900.0],["2008-01-31",8.25,8.58,7.83,8.35,265100.0],["2008-02-01",8.44,8.92,8.42,8.9,138000.0],["2008-02-04",8.8,9.06,8.77,8.88,269900.0],["2008-02-05",8.72,8.81,8.16,8.18,210600.0],["2008-02-06",8.26,8.79,8.08,8.11,228300.0],["2008-02-07",8.08,8.5,7.93,8.15,220300.0],["2008-02-08",8.11,8.39,7.81,8.09,163700.0],["2008-02-11",8.08,8.71,7.93,8.5,301600.0],["2008-02-12",7.62,7.98,6.96,7.12,1198300.0],["2008-02-13",7.16,7.73,7.11,7.63,676000.0],["2008-02-14",7.66,7.91,7.55,7.84,440800.0],["2008-02-15",7.77,7.77,7.48,7.72,321700.0],["2008-02-19",7.85,8.07,7.81,7.92,469100.0],["2008-02-20",7.88,8.11,7.75,7.92,281400.0],["2008-02-21",7.99,8.3,7.91,7.97,279000.0],["2008-02-22",7.99,8.05,7.7,8.01,180600.0],["2008-02-25",8.09,8.15,7.85,8.05,155500.0],["2008-02-26",8.01,8.25,7.92,8.09,262700.0],["2008-02-27",7.98,8.44,7.92,7.98,1029900.0],["2008-02-28",7.56,9.07,7.56,8.55,887200.0],["2008-02-29",8.55,8.83,8.37,8.71,502300.0],["2008-03-03",8.7,8.71,8.17,8.19,322500.0],["2008-03-04",8.09,8.14,7.89,8.01,320300.0],["2008-03-05",8.1,8.18,7.83,7.95,247100.0],["2008-03-06",7.93,8.0,7.7,7.79,193200.0],["2008-03-07",7.7,8.0,7.6,7.82,169100.0],["2008-03-10",7.89,7.89,7.55,7.55,148800.0],["2008-03-11",7.78,8.14,7.71,8.09,290500.0],["2008-03-12",8.07,8.14,7.87,7.93,247200.0],["2008-03-13",7.9,8.1,7.71,8.08,367500.0],["2008-03-14",8.14,8.21,7.56,7.7,304800.0],["2008-03-17",7.49,7.83,7.41,7.55,173400.0],["2008-03-18",7.71,8.18,7.71,8.17,222400.0],["2008-03-19",8.02,8.23,7.74,7.74,158200.0],["2008-03-20",7.07,8.11,7.07,8.04,747900.0],["2008-03-24",8.1,8.32,8.0,8.28,369100.0],["2008-03-25",8.27,8.49,8.15,8.49,339700.0],["2008-03-26",8.5,8.66,8.45,8.59,314700.0],["2008-03-27",8.65,8.9,8.54,8.6,434800.0],["2008-03-28",8.6,8.67,8.3,8.32,399100.0],["2008-03-31",8.37,8.46,7.87,8.21,383000.0],["2008-04-01",8.24,8.37,8.12,8.36,350800.0],["2008-04-02",8.41,8.7,8.3,8.5,268000.0],["2008-04-03",8.44,8.55,8.35,8.52,167100.0],["2008-04-04",8.49,8.6,8.37,8.52,231600.0],["2008-04-07",8.56,8.63,8.23,8.35,119000.0],["2008-04-08",8.27,8.27,8.1,8.14,177500.0],["2008-04-09",8.13,8.38,7.91,7.97,427300.0],["2008-04-10",7.98,8.4,7.89,8.38,297000.0],["2008-04-11",8.3,8.36,8.07,8.08,240100.0],["2008-04-14",8.08,8.18,7.99,8.0,238600.0],["2008-04-15",8.04,8.07,7.92,8.05,218300.0],["2008-04-16",8.11,8.19,8.0,8.12,480500.0],["2008-04-17",8.08,8.15,7.96,8.04,584200.0],["2008-04-18",8.04,8.22,7.39,7.55,696300.0],["2008-04-21",7.5,7.84,7.5,7.72,243900.0],["2008-04-22",7.75,7.84,7.18,7.37,368400.0],["2008-04-23",7.32,7.54,7.32,7.46,176000.0],["2008-04-24",7.48,7.75,7.21,7.72,240200.0],["2008-04-25",7.77,7.99,7.62,7.9,201900.0],["2008-04-28",7.88,7.9,7.56,7.87,353100.0],["2008-04-29",7.89,7.89,7.55,7.78,328800.0],["2008-04-30",8.32,8.35,7.8,8.19,915700.0],["2008-05-01",8.15,8.64,8.07,8.55,705500.0],["2008-05-02",8.59,8.77,8.56,8.7,383800.0],["2008-05-05",8.68,9.23,8.58,9.06,1768100.0],["2008-05-06",9.02,9.12,8.74,9.04,435300.0],["2008-05-07",9.05,9.17,9.0,9.02,425600.0],["2008-05-08",8.97,9.18,8.93,9.07,445700.0],["2008-05-09",8.95,9.18,8.95,9.08,301900.0],["2008-05-12",9.14,9.61,9.13,9.58,270100.0],["2008-05-13",9.57,10.04,9.5,9.9,502100.0],["2008-05-14",9.93,10.08,9.75,9.88,346500.0],["2008-05-15",9.81,10.37,9.79,10.35,259400.0],["2008-05-16",10.37,10.42,9.78,10.07,573600.0],["2008-05-19",11.41,11.98,11.05,11.27,2994400.0],["2008-05-20",11.48,11.58,11.07,11.47,1043800.0],["2008-05-21",11.58,12.1,11.5,11.76,943800.0],["2008-05-22",11.82,11.89,11.17,11.27,611600.0],["2008-05-23",11.23,11.24,11.0,11.11,403100.0],["2008-05-27",11.26,11.42,11.1,11.39,300800.0],["2008-05-28",11.36,11.48,11.22,11.38,284100.0],["2008-05-29",11.6,11.92,11.49,11.79,431000.0],["2008-05-30",11.93,11.94,11.7,11.79,421000.0],["2008-06-02",11.78,11.78,11.27,11.42,348500.0],["2008-06-03",11.83,11.83,11.29,11.45,398200.0],["2008-06-04",11.43,11.61,11.26,11.46,231100.0],["2008-06-05",11.47,11.8,11.47,11.8,417100.0],["2008-06-06",11.7,11.74,11.4,11.47,287200.0],["2008-06-09",11.41,11.6,11.12,11.33,302300.0],["2008-06-10",11.22,11.45,11.19,11.39,538700.0],["2008-06-11",11.4,11.68,11.36,11.47,413500.0],["2008-06-12",11.58,11.69,11.42,11.5,257700.0],["2008-06-13",11.6,11.86,11.49,11.85,380300.0],["2008-06-16",11.91,11.91,11.72,11.85,206700.0],["2008-06-17",11.85,11.88,11.65,11.66,171000.0],["2008-06-18",11.63,11.7,11.45,11.56,188400.0],["2008-06-19",11.55,11.77,11.45,11.7,243200.0],["2008-06-20",11.63,11.72,11.4,11.41,593100.0],["2008-06-23",11.51,11.65,11.19,11.24,197500.0],["2008-06-24",11.15,11.25,11.0,11.0,204600.0],["2008-06-25",11.01,11.66,11.01,11.59,462600.0],["2008-06-26",11.44,11.5,11.0,11.1,340500.0],["2008-06-27",11.1,11.24,10.69,10.83,627400.0],["2008-06-30",10.86,11.02,10.65,10.66,281500.0],["2008-07-01",10.64,10.64,9.95,10.29,531800.0],["2008-07-02",10.28,10.38,9.77,9.83,294700.0],["2008-07-03",9.81,10.03,9.73,9.79,217500.0],["2008-07-07",9.89,10.24,9.73,9.85,341200.0],["2008-07-08",9.85,10.17,9.81,10.16,365300.0],["2008-07-09",10.18,10.35,9.91,9.94,219300.0],["2008-07-10",9.98,10.44,9.95,10.21,341200.0],["2008-07-11",9.98,11.03,9.98,10.92,446600.0],["2008-07-14",10.98,11.08,10.62,11.01,368500.0],["2008-07-15",10.84,11.49,10.6,11.22,380500.0],["2008-07-16",11.5,12.74,11.3,12.67,810400.0],["2008-07-17",12.64,12.84,12.31,12.6,661000.0],["2008-07-18",12.66,12.66,12.0,12.43,262000.0],["2008-07-21",12.4,12.56,12.2,12.26,300500.0],["2008-07-22",12.17,12.63,12.1,12.61,728600.0],["2008-07-23",12.7,13.07,12.34,12.58,573100.0],["2008-07-24",12.56,12.69,12.17,12.32,349400.0],["2008-07-25",12.44,12.63,12.15,12.46,330800.0],["2008-07-28",12.5,12.65,11.95,12.04,218100.0],["2008-07-29",12.12,12.38,11.99,11.99,367800.0],["2008-07-30",11.92,12.08,11.74,12.05,751800.0],["2008-07-31",13.0,14.91,12.76,14.35,2976800.0],["2008-08-01",14.75,14.99,14.05,14.67,984200.0],["2008-08-04",14.78,14.87,14.11,14.17,517000.0],["2008-08-05",14.38,14.77,14.17,14.65,695900.0],["2008-08-06",14.65,14.83,14.27,14.57,470800.0],["2008-08-07",14.36,14.81,14.25,14.67,707800.0],["2008-08-08",14.75,15.21,14.5,14.81,993300.0],["2008-08-11",14.68,15.74,14.68,15.64,711500.0],["2008-08-12",15.72,15.72,14.7,14.94,673000.0],["2008-08-13",14.89,15.06,14.74,14.89,599700.0],["2008-08-14",14.5,14.94,14.41,14.83,581600.0],["2008-08-15",14.91,15.28,14.84,15.1,688200.0],["2008-08-18",15.1,15.1,14.5,14.62,304400.0],["2008-08-19",14.61,14.87,14.43,14.62,289600.0],["2008-08-20",14.71,15.01,14.37,14.61,279900.0],["2008-08-21",14.42,14.7,14.18,14.39,194400.0],["2008-08-22",14.5,14.69,14.33,14.6,139600.0],["2008-08-25",14.65,14.68,13.6,13.87,398100.0],["2008-08-26",13.8,14.06,13.45,13.78,194900.0],["2008-08-27",13.75,13.89,13.64,13.83,230900.0],["2008-08-28",13.86,14.43,13.73,14.29,301300.0],["2008-08-29",14.3,14.47,14.05,14.12,172100.0],["2008-09-02",14.36,14.71,13.6,13.88,279900.0],["2008-09-03",13.9,14.65,13.74,13.88,367600.0],["2008-09-04",13.81,14.04,13.25,13.42,263100.0],["2008-09-05",13.49,13.49,12.56,12.96,682300.0],["2008-09-08",13.26,13.38,12.68,13.04,481400.0],["2008-09-09",12.94,12.97,12.23,12.23,634600.0],["2008-09-10",12.36,13.31,12.14,13.05,434800.0],["2008-09-11",12.83,13.7,12.51,13.63,457300.0],["2008-09-12",13.55,14.26,13.37,14.2,431900.0],["2008-09-15",13.51,14.66,13.51,14.58,588900.0],["2008-09-16",14.41,15.18,14.05,14.99,901100.0],["2008-09-17",14.86,15.11,14.14,14.14,852900.0],["2008-09-18",14.42,14.45,12.76,13.76,868300.0],["2008-09-19",14.01,15.0,13.99,14.81,939600.0],["2008-09-22",14.58,14.99,14.54,14.67,282800.0],["2008-09-23",14.73,14.8,14.03,14.33,444900.0],["2008-09-24",14.56,14.56,13.63,13.91,320100.0],["2008-09-25",13.91,13.93,13.6,13.69,424000.0],["2008-09-26",13.36,13.58,12.69,13.53,280700.0],["2008-09-29",13.26,13.51,12.5,12.89,409900.0],["2008-09-30",12.95,13.34,12.74,13.29,286200.0],["2008-10-01",13.19,13.2,12.78,12.85,215300.0],["2008-10-02",12.75,12.79,11.41,11.67,304100.0],["2008-10-03",11.87,13.13,11.87,12.03,658300.0],["2008-10-06",11.86,11.86,9.66,10.36,1393800.0],["2008-10-07",10.52,10.89,9.64,9.71,582000.0],["2008-10-08",9.83,10.75,9.37,10.33,588200.0],["2008-10-09",10.5,10.86,9.01,9.23,510500.0],["2008-10-10",8.77,10.0,8.42,9.88,734900.0],["2008-10-13",10.55,11.23,10.31,11.23,232900.0],["2008-10-14",11.66,11.71,9.96,10.2,761900.0],["2008-10-15",10.06,10.06,8.98,8.98,258800.0],["2008-10-16",9.18,10.44,8.61,10.31,615000.0],["2008-10-17",9.94,10.61,9.77,9.81,407100.0],["2008-10-20",9.95,10.29,9.57,10.25,249500.0],["2008-10-21",10.05,10.46,9.62,9.99,274600.0],["2008-10-22",9.89,9.89,8.43,8.63,405200.0],["2008-10-23",8.65,8.78,8.0,8.42,337700.0],["2008-10-24",7.63,8.17,7.5,7.86,356200.0],["2008-10-27",7.72,7.98,7.47,7.51,276800.0],["2008-10-28",7.7,7.75,6.74,7.0,814500.0],["2008-10-29",7.0,7.67,7.0,7.3,854300.0],["2008-10-30",7.3,8.13,7.3,8.01,704000.0],["2008-10-31",7.9,8.97,7.75,8.72,640400.0],["2008-11-03",8.74,8.77,8.21,8.48,612900.0],["2008-11-04",8.8,9.11,8.66,8.92,419300.0],["2008-11-05",8.76,8.76,7.69,7.77,434900.0],["2008-11-06",8.29,9.69,8.15,8.72,827300.0],["2008-11-07",8.79,9.53,8.57,8.75,449600.0],["2008-11-10",8.94,9.31,8.81,9.05,305100.0],["2008-11-11",8.98,9.27,8.72,8.94,734700.0],["2008-11-12",8.9,9.21,8.36,8.38,576100.0],["2008-11-13",8.12,8.94,7.63,8.93,496100.0],["2008-11-14",8.64,9.07,8.08,8.08,482500.0],["2008-11-17",8.0,8.54,7.94,8.08,300000.0],["2008-11-18",8.17,8.38,7.39,7.51,448100.0],["2008-11-19",7.48,7.7,6.96,6.96,310100.0],["2008-11-20",6.85,7.11,6.32,6.36,492900.0],["2008-11-21",6.49,6.49,5.55,6.19,583400.0],["2008-11-24",6.32,6.83,6.14,6.38,789800.0],["2008-11-25",6.47,6.9,6.47,6.87,611800.0],["2008-11-26",6.81,6.88,6.67,6.8,578600.0],["2008-11-28",6.65,6.74,6.3,6.41,569400.0],["2008-12-01",6.23,7.3,6.1,6.89,918400.0],["2008-12-02",6.92,7.27,6.85,7.08,758500.0],["2008-12-03",7.05,8.25,7.05,8.14,1517800.0],["2008-12-04",8.0,8.34,7.56,7.79,722100.0],["2008-12-05",7.63,8.46,7.01,8.33,790100.0],["2008-12-08",8.72,9.44,8.7,9.32,1048800.0],["2008-12-09",9.16,9.9,9.07,9.42,571000.0],["2008-12-10",9.59,9.73,8.51,8.84,647500.0],["2008-12-11",8.76,9.24,8.29,8.51,533900.0],["2008-12-12",8.26,8.83,8.1,8.78,290600.0],["2008-12-15",8.81,9.23,8.62,8.76,559800.0],["2008-12-16",8.92,9.24,8.74,9.1,713900.0],["2008-12-17",9.12,9.97,9.1,9.65,540000.0],["2008-12-18",9.7,9.82,9.42,9.57,425600.0],["2008-12-19",9.87,10.33,9.65,9.75,877100.0],["2008-12-22",9.77,10.07,9.5,9.97,870700.0],["2008-12-23",10.11,10.25,9.92,9.99,430800.0],["2008-12-24",9.98,10.14,9.9,10.05,329600.0],["2008-12-26",10.11,10.25,9.95,10.13,261900.0],["2008-12-29",10.13,10.68,10.01,10.65,683800.0],["2008-12-30",10.81,10.9,10.56,10.79,544000.0],["2008-12-31",10.82,11.8,10.8,11.58,597800.0],["2009-01-02",11.61,11.88,11.3,11.7,536400.0],["2009-01-05",11.63,11.85,11.3,11.75,897100.0],["2009-01-06",11.82,12.54,11.82,12.45,1159400.0],["2009-01-07",12.44,12.44,11.68,11.78,759200.0],["2009-01-08",11.78,12.25,11.55,12.23,534000.0],["2009-01-09",12.83,13.0,12.02,12.37,951000.0],["2009-01-12",12.58,12.58,11.55,11.7,963200.0],["2009-01-13",11.7,12.44,11.58,12.19,614600.0],["2009-01-14",12.01,12.01,11.5,11.7,911800.0],["2009-01-15",11.69,12.3,11.15,12.08,761100.0],["2009-01-16",12.26,12.47,11.13,11.69,1203100.0],["2009-01-20",11.58,11.6,10.36,10.41,793100.0],["2009-01-21",10.68,11.2,10.51,11.1,613200.0],["2009-01-22",10.86,11.1,10.34,10.6,893500.0],["2009-01-23",10.25,10.91,9.88,10.4,1078400.0],["2009-01-26",10.56,11.01,10.36,10.69,537200.0],["2009-01-27",11.17,11.17,10.17,10.27,574200.0],["2009-01-28",10.67,11.31,10.4,11.18,938700.0],["2009-01-29",11.22,11.31,10.98,11.0,767700.0],["2009-01-30",11.06,11.2,10.55,10.63,544400.0],["2009-02-02",10.55,10.69,10.18,10.49,808200.0],["2009-02-03",10.42,10.86,10.24,10.7,614000.0],["2009-02-04",10.7,11.08,10.5,10.74,573700.0],["2009-02-05",10.91,11.1,10.63,10.66,1516000.0],["2009-02-06",10.78,10.84,9.87,10.44,1840400.0],["2009-02-09",10.66,11.0,10.44,10.82,950100.0],["2009-02-10",10.81,11.18,10.29,10.39,769800.0],["2009-02-11",10.57,10.75,10.33,10.55,554800.0],["2009-02-12",10.53,10.63,9.89,10.35,595900.0],["2009-02-13",10.4,10.68,9.98,10.37,651700.0],["2009-02-17",10.23,10.42,9.82,10.23,868700.0],["2009-02-18",10.3,10.42,9.95,9.97,1361600.0],["2009-02-19",10.0,10.22,9.53,9.65,685600.0],["2009-02-20",9.5,9.67,8.9,9.34,923200.0],["2009-02-23",9.39,9.61,8.98,9.03,402300.0],["2009-02-24",9.12,9.75,9.04,9.67,472300.0],["2009-02-25",9.61,9.89,9.25,9.63,693900.0],["2009-02-26",9.66,9.83,9.31,9.38,543200.0],["2009-02-27",9.27,9.63,9.13,9.46,635700.0],["2009-03-02",9.31,9.85,9.2,9.66,1027400.0],["2009-03-03",10.44,10.99,9.95,10.35,2450200.0],["2009-03-04",10.49,11.35,10.49,10.69,1884700.0],["2009-03-05",10.53,10.78,10.34,10.37,558400.0],["2009-03-06",10.43,10.63,10.0,10.31,876500.0],["2009-03-09",10.23,10.86,10.11,10.14,626400.0],["2009-03-10",10.34,11.28,10.32,11.21,789100.0],["2009-03-11",11.38,11.64,10.99,11.02,804100.0],["2009-03-12",11.0,11.68,10.76,11.65,740100.0],["2009-03-13",11.61,11.68,10.9,11.1,638800.0],["2009-03-16",11.18,11.5,10.79,10.85,595800.0],["2009-03-17",11.27,11.66,10.96,11.65,844100.0],["2009-03-18",11.65,11.95,11.4,11.72,618900.0],["2009-03-19",11.89,11.89,11.44,11.62,524200.0],["2009-03-20",11.73,11.9,11.08,11.12,707400.0],["2009-03-23",11.5,12.0,11.29,11.97,751200.0],["2009-03-24",11.93,12.34,11.56,11.6,764700.0],["2009-03-25",11.66,12.16,11.27,11.88,496900.0],["2009-03-26",11.97,12.66,11.85,12.54,963500.0],["2009-03-27",12.48,12.48,11.73,11.92,541300.0],["2009-03-30",11.84,12.1,11.48,11.79,589600.0],["2009-03-31",11.95,12.69,11.95,12.09,1187900.0],["2009-04-01",12.12,12.7,11.82,12.47,709500.0],["2009-04-02",12.79,13.39,12.65,13.18,1056100.0],["2009-04-03",13.25,13.76,12.89,13.72,827700.0],["2009-04-06",13.66,13.72,13.29,13.68,678300.0],["2009-04-07",13.46,13.86,12.9,13.0,859000.0],["2009-04-08",13.12,13.17,12.65,12.88,699600.0],["2009-04-09",13.18,13.5,12.96,13.24,737800.0],["2009-04-13",13.13,13.23,12.32,12.94,738200.0],["2009-04-14",12.79,13.13,12.55,12.71,570800.0],["2009-04-15",12.73,13.03,12.43,12.68,693400.0],["2009-04-16",12.82,13.26,12.79,13.04,671200.0],["2009-04-17",13.08,13.19,12.86,13.0,676900.0],["2009-04-20",12.93,12.97,12.0,12.13,1032300.0],["2009-04-21",12.01,12.89,12.01,12.8,841800.0],["2009-04-22",12.71,13.49,12.53,13.1,1254200.0],["2009-04-23",13.15,13.41,12.69,12.95,791900.0],["2009-04-24",13.03,13.39,12.5,13.17,809100.0],["2009-04-27",13.0,13.71,12.95,13.34,1247100.0],["2009-04-28",13.26,13.41,12.75,12.92,662200.0],["2009-04-29",13.06,13.69,12.99,13.62,1339300.0],["2009-04-30",13.45,13.45,11.26,12.51,2990000.0],["2009-05-01",12.46,13.2,12.46,12.74,1032400.0],["2009-05-04",12.97,13.22,12.9,13.16,753200.0],["2009-05-05",12.87,13.22,12.6,13.21,926100.0],["2009-05-06",13.26,13.4,12.85,13.19,851100.0],["2009-05-07",13.46,13.94,13.3,13.48,1473800.0],["2009-05-08",13.68,14.0,13.5,13.6,1048000.0],["2009-05-11",13.56,13.56,13.08,13.33,773200.0],["2009-05-12",13.52,13.6,13.13,13.35,644300.0],["2009-05-13",13.22,13.32,12.55,12.64,673100.0],["2009-05-14",12.58,13.18,12.54,13.02,612700.0],["2009-05-15",12.99,13.22,12.74,12.78,539000.0],["2009-05-18",12.93,13.13,12.75,13.06,615600.0],["2009-05-19",13.04,13.1,12.85,12.89,535800.0],["2009-05-20",12.95,13.06,12.73,12.81,664600.0],["2009-05-21",12.85,12.86,12.35,12.58,617200.0],["2009-05-22",12.69,12.75,12.27,12.29,494200.0],["2009-05-26",12.16,12.71,12.01,12.68,649500.0],["2009-05-27",12.67,12.86,12.32,12.38,430000.0],["2009-05-28",12.5,12.52,11.51,12.27,1008900.0],["2009-05-29",12.29,12.95,12.29,12.95,728700.0],["2009-06-01",13.1,13.52,12.9,13.37,598800.0],["2009-06-02",11.95,12.34,11.9,12.13,6680600.0],["2009-06-03",12.16,12.19,11.95,12.15,1298600.0],["2009-06-04",12.11,12.2,11.97,12.2,2428700.0],["2009-06-05",12.3,12.5,12.06,12.28,1989500.0],["2009-06-08",12.29,12.42,12.0,12.25,1265700.0],["2009-06-09",12.27,12.5,12.25,12.37,958300.0],["2009-06-10",12.47,12.5,12.06,12.12,819500.0],["2009-06-11",12.17,12.43,12.1,12.24,458600.0],["2009-06-12",12.19,12.19,11.67,12.08,931600.0],["2009-06-15",12.06,12.33,11.6,12.3,1320700.0],["2009-06-16",12.38,12.47,11.95,12.0,865800.0],["2009-06-17",12.04,12.32,11.95,12.22,801900.0],["2009-06-18",12.17,12.39,12.0,12.33,395900.0],["2009-06-19",12.4,12.46,12.07,12.13,1012100.0],["2009-06-22",12.02,12.1,11.43,11.56,1165900.0],["2009-06-23",11.59,11.84,11.37,11.49,624900.0],["2009-06-24",11.62,12.14,11.54,11.79,1538900.0],["2009-06-25",11.77,11.95,11.6,11.88,519300.0],["2009-06-26",11.86,12.08,11.77,12.0,1190100.0],["2009-06-29",12.0,12.0,11.8,11.88,697000.0],["2009-06-30",11.9,11.99,11.6,11.72,471500.0],["2009-07-01",11.76,11.85,11.56,11.68,553100.0],["2009-07-02",11.49,11.5,11.09,11.22,582600.0],["2009-07-06",11.07,11.1,10.65,10.71,1125200.0],["2009-07-07",10.71,10.8,10.41,10.41,881500.0],["2009-07-08",10.42,10.59,10.26,10.41,703400.0],["2009-07-09",10.49,10.52,10.2,10.37,796000.0],["2009-07-10",10.33,10.45,10.22,10.38,303500.0],["2009-07-13",10.38,10.62,10.1,10.62,593500.0],["2009-07-14",10.74,10.74,10.4,10.5,465300.0],["2009-07-15",10.58,10.7,10.28,10.42,1202100.0],["2009-07-16",10.49,10.65,10.33,10.61,608800.0],["2009-07-17",10.62,10.8,10.48,10.65,443800.0],["2009-07-20",10.64,10.85,10.38,10.83,1045400.0],["2009-07-21",10.85,11.13,10.69,11.01,698600.0],["2009-07-22",11.0,11.12,10.57,10.6,811300.0],["2009-07-23",10.33,10.38,9.79,10.01,3017800.0],["2009-07-24",9.91,10.17,9.91,10.07,924600.0],["2009-07-27",10.1,10.35,9.9,10.13,865500.0],["2009-07-28",10.13,10.3,9.85,9.88,1528300.0],["2009-07-29",9.85,9.85,9.23,9.29,2925500.0],["2009-07-30",9.6,10.5,9.6,10.35,3101900.0],["2009-07-31",10.34,10.47,10.21,10.35,857300.0],["2009-08-03",10.36,10.67,9.91,9.96,2032900.0],["2009-08-04",9.82,10.16,9.76,10.08,1332900.0],["2009-08-05",10.06,10.3,9.92,10.02,720100.0],["2009-08-06",10.1,10.35,9.83,9.92,748800.0],["2009-08-07",10.02,10.14,9.82,10.05,756500.0],["2009-08-10",9.95,10.03,9.76,9.85,875300.0],["2009-08-11",9.78,9.96,9.65,9.89,575200.0],["2009-08-12",9.85,10.03,9.85,9.91,1154100.0],["2009-08-13",9.94,10.0,9.74,9.8,1110900.0],["2009-08-14",9.76,9.76,9.29,9.51,1019300.0],["2009-08-17",9.37,9.42,9.15,9.22,730400.0],["2009-08-18",9.29,9.52,9.24,9.42,799400.0],["2009-08-19",9.34,9.65,9.25,9.55,436500.0],["2009-08-20",9.56,9.72,9.47,9.72,307100.0],["2009-08-21",9.75,9.97,9.56,9.81,573000.0],["2009-08-24",9.8,10.02,9.71,9.78,656200.0],["2009-08-25",9.83,10.05,9.8,9.86,542900.0],["2009-08-26",9.87,9.94,9.74,9.78,475100.0],["2009-08-27",9.7,9.8,9.5,9.58,534000.0],["2009-08-28",9.6,9.64,9.44,9.46,716300.0],["2009-08-31",9.36,9.48,9.25,9.46,923900.0],["2009-09-01",9.39,9.81,9.3,9.51,741100.0],["2009-09-02",9.45,9.6,9.4,9.54,746600.0],["2009-09-03",9.55,9.67,9.48,9.63,598200.0],["2009-09-04",9.58,9.79,9.5,9.78,423800.0],["2009-09-08",9.81,10.36,9.8,10.36,1126300.0],["2009-09-09",10.33,11.34,10.33,11.04,1947400.0],["2009-09-10",11.01,11.44,10.8,11.39,851200.0],["2009-09-11",11.26,11.62,11.15,11.58,856800.0],["2009-09-14",11.49,11.68,11.32,11.64,452600.0],["2009-09-15",11.6,11.76,11.41,11.66,381700.0],["2009-09-16",11.63,11.74,11.33,11.45,467900.0],["2009-09-17",11.47,11.56,11.36,11.48,359600.0],["2009-09-18",11.5,12.27,10.97,12.19,1159300.0],["2009-09-21",12.1,12.12,11.6,11.75,532600.0],["2009-09-22",11.79,11.9,11.64,11.85,574600.0],["2009-09-23",11.85,12.1,11.74,11.84,1028000.0],["2009-09-24",11.85,12.07,11.6,11.79,823000.0],["2009-09-25",11.69,11.94,11.58,11.83,626200.0],["2009-09-28",11.86,12.06,11.73,11.94,401400.0],["2009-09-29",11.91,12.78,11.91,12.32,1050800.0],["2009-09-30",12.41,12.48,11.97,12.15,758800.0],["2009-10-01",12.08,12.08,11.59,11.59,2012500.0],["2009-10-02",11.46,11.53,11.11,11.46,737700.0],["2009-10-05",11.47,11.68,11.12,11.58,708600.0],["2009-10-06",11.62,11.72,11.46,11.69,706900.0],["2009-10-07",11.65,11.78,11.54,11.66,315200.0],["2009-10-08",11.77,12.01,11.71,11.87,406400.0],["2009-10-09",11.83,12.0,11.75,11.93,297100.0],["2009-10-12",12.0,12.15,11.83,11.88,258400.0],["2009-10-13",11.9,11.9,11.53,11.7,169700.0],["2009-10-14",11.81,12.07,11.69,12.05,303900.0],["2009-10-15",12.0,12.0,11.71,11.84,232000.0],["2009-10-16",11.81,11.91,11.6,11.8,321900.0],["2009-10-19",11.9,12.41,11.87,12.34,495700.0],["2009-10-20",12.32,12.4,12.15,12.17,408000.0],["2009-10-21",12.09,12.4,11.92,11.96,589600.0],["2009-10-22",11.97,12.83,11.92,12.83,760900.0],["2009-10-23",12.83,12.91,12.67,12.86,790500.0],["2009-10-26",12.83,12.86,11.95,12.04,883400.0],["2009-10-27",12.04,12.61,12.03,12.43,695800.0],["2009-10-28",12.48,12.54,11.71,12.26,1942000.0],["2009-10-29",12.32,12.48,11.52,11.73,2142000.0],["2009-10-30",11.73,11.92,11.53,11.8,831600.0],["2009-11-02",11.87,12.13,11.71,11.91,940300.0],["2009-11-03",11.89,12.39,11.73,12.36,557000.0],["2009-11-04",11.64,12.06,11.6,11.68,3887200.0],["2009-11-05",11.67,11.73,11.4,11.6,3389900.0],["2009-11-06",11.56,12.0,11.5,11.86,1764200.0],["2009-11-09",11.98,12.4,11.92,12.31,820000.0],["2009-11-10",12.3,12.3,11.85,12.06,1436100.0],["2009-11-11",12.14,12.4,11.9,12.03,732500.0],["2009-11-12",12.11,12.4,11.97,12.01,497300.0],["2009-11-13",12.07,12.4,12.04,12.33,640500.0],["2009-11-16",12.37,12.55,12.33,12.49,1943700.0],["2009-11-17",12.5,12.52,12.34,12.41,1013800.0],["2009-11-18",12.43,12.51,12.38,12.41,228200.0],["2009-11-19",12.36,12.36,12.05,12.29,420200.0],["2009-11-20",12.25,12.49,12.01,12.45,834800.0],["2009-11-23",12.39,12.73,12.3,12.54,412200.0],["2009-11-24",12.55,12.75,12.3,12.62,482100.0],["2009-11-25",12.64,12.95,12.62,12.83,337700.0],["2009-11-27",12.37,12.79,12.37,12.59,226900.0],["2009-11-30",12.57,12.81,12.42,12.76,446200.0],["2009-12-01",12.84,13.38,12.75,13.18,1734300.0],["2009-12-02",13.19,13.45,13.14,13.25,889700.0],["2009-12-03",13.32,13.44,12.93,12.97,416300.0],["2009-12-04",13.2,13.45,12.78,13.08,384300.0],["2009-12-07",13.01,13.12,12.86,13.05,415700.0],["2009-12-08",12.92,12.99,12.52,12.71,425000.0],["2009-12-09",12.75,12.95,12.5,12.85,478600.0],["2009-12-10",12.92,13.15,12.82,12.9,235100.0],["2009-12-11",12.98,13.05,12.86,12.9,133100.0],["2009-12-14",12.93,13.12,12.71,13.11,272500.0],["2009-12-15",13.05,13.32,12.81,12.97,545100.0],["2009-12-16",13.06,13.22,12.88,12.99,403300.0],["2009-12-17",12.72,13.02,12.68,12.93,347200.0],["2009-12-18",12.6,12.67,12.22,12.58,1414300.0],["2009-12-21",12.6,12.79,12.47,12.62,524000.0],["2009-12-22",12.67,12.77,12.57,12.61,444000.0],["2009-12-23",12.63,12.71,12.4,12.56,400300.0],["2009-12-24",12.56,12.75,12.49,12.54,108100.0],["2009-12-28",12.62,12.72,12.59,12.69,209800.0],["2009-12-29",12.77,12.82,12.62,12.72,179300.0],["2009-12-30",12.71,12.79,12.53,12.6,234500.0],["2009-12-31",12.6,12.71,12.49,12.5,189500.0],["2010-01-04",12.59,13.13,12.53,13.12,335900.0],["2010-01-05",13.1,13.13,12.55,12.85,1617500.0],["2010-01-06",12.85,12.99,12.6,12.83,1355600.0],["2010-01-07",12.86,12.92,12.69,12.84,238600.0],["2010-01-08",12.77,13.36,12.77,13.36,421700.0],["2010-01-11",13.33,13.49,12.99,13.02,481900.0],["2010-01-12",12.98,13.1,12.87,13.06,361100.0],["2010-01-13",13.06,13.3,12.7,13.25,476400.0],["2010-01-14",13.25,13.63,13.19,13.58,997300.0],["2010-01-15",13.54,13.64,13.39,13.61,528500.0],["2010-01-19",13.55,13.8,13.54,13.77,1052700.0],["2010-01-20",13.72,13.92,13.5,13.73,708800.0],["2010-01-21",13.71,13.78,13.34,13.37,924700.0],["2010-01-22",13.32,13.39,12.78,12.86,842900.0],["2010-01-25",12.97,13.04,12.68,12.83,598500.0],["2010-01-26",12.73,12.99,12.61,12.96,696900.0],["2010-01-27",13.15,13.16,12.67,12.92,1511700.0],["2010-01-28",12.9,12.93,11.73,11.74,2005100.0],["2010-01-29",11.8,12.37,11.8,12.29,1581700.0],["2010-02-01",12.31,12.43,12.14,12.29,800500.0],["2010-02-02",12.26,12.48,12.22,12.33,704300.0],["2010-02-03",12.25,12.45,12.14,12.27,387700.0],["2010-02-04",12.16,12.27,12.0,12.05,411500.0],["2010-02-05",12.04,12.18,11.8,11.95,1269600.0],["2010-02-08",11.91,12.22,11.82,12.08,375500.0],["2010-02-09",12.17,12.45,12.17,12.37,522100.0],["2010-02-10",12.37,12.47,12.26,12.38,320500.0],["2010-02-11",12.39,12.57,12.3,12.47,288000.0],["2010-02-12",12.45,12.58,12.31,12.57,298400.0],["2010-02-16",12.69,12.74,12.54,12.64,223600.0],["2010-02-17",12.72,12.86,12.64,12.85,240700.0],["2010-02-18",13.0,13.38,12.94,13.27,646600.0],["2010-02-19",13.27,13.5,13.18,13.42,296800.0],["2010-02-22",13.41,13.61,13.39,13.6,914600.0],["2010-02-23",13.54,13.58,13.26,13.46,429700.0],["2010-02-24",13.53,13.67,13.38,13.45,506400.0],["2010-02-25",13.25,13.62,13.03,13.53,1151200.0],["2010-02-26",13.51,13.57,12.9,13.24,1083100.0],["2010-03-01",13.31,13.43,13.04,13.26,606400.0],["2010-03-02",13.26,13.26,13.0,13.18,410600.0],["2010-03-03",13.24,13.37,12.92,13.01,624100.0],["2010-03-04",13.07,13.13,12.76,12.86,424500.0],["2010-03-05",12.9,13.18,12.82,13.15,475800.0],["2010-03-08",13.24,13.24,12.9,12.96,349200.0],["2010-03-09",12.84,13.08,12.84,13.0,847300.0],["2010-03-10",13.0,13.03,12.91,12.95,558500.0],["2010-03-11",12.89,13.03,12.83,12.96,410000.0],["2010-03-12",12.96,12.97,12.75,12.93,288800.0],["2010-03-15",12.88,12.89,12.63,12.72,291100.0],["2010-03-16",12.73,12.87,12.61,12.85,401200.0],["2010-03-17",12.83,12.88,12.71,12.84,339500.0],["2010-03-18",12.79,12.82,12.67,12.69,377900.0],["2010-03-19",12.51,12.8,12.48,12.51,525700.0],["2010-03-22",12.42,12.74,12.35,12.7,755500.0],["2010-03-23",12.74,12.95,12.51,12.93,1510600.0],["2010-03-24",12.94,12.94,12.77,12.88,654800.0],["2010-03-25",12.92,12.96,12.58,12.59,228400.0],["2010-03-26",12.59,12.65,12.43,12.59,385300.0],["2010-03-29",12.59,12.71,12.44,12.61,207400.0],["2010-03-30",12.59,12.78,12.49,12.56,632200.0],["2010-03-31",12.48,12.76,12.42,12.61,367800.0],["2010-04-01",12.7,13.08,12.7,12.86,370900.0],["2010-04-05",12.9,13.06,12.86,13.01,243600.0],["2010-04-06",13.0,13.07,12.89,13.0,466100.0],["2010-04-07",12.95,13.05,12.82,12.93,246500.0],["2010-04-08",12.87,12.99,12.75,12.93,316900.0],["2010-04-09",12.97,13.24,12.85,13.03,575500.0],["2010-04-12",13.03,13.08,12.38,12.46,1041000.0],["2010-04-13",12.46,12.55,12.25,12.41,555900.0],["2010-04-14",12.47,12.47,12.2,12.34,683600.0],["2010-04-15",12.29,12.87,12.29,12.85,690900.0],["2010-04-16",12.83,12.87,12.65,12.7,415600.0],["2010-04-19",12.65,12.7,12.48,12.58,461900.0],["2010-04-20",12.6,12.85,12.54,12.85,260800.0],["2010-04-21",12.85,12.88,12.75,12.86,362000.0],["2010-04-22",12.73,12.76,12.55,12.74,540300.0],["2010-04-23",12.67,12.87,12.66,12.79,199600.0],["2010-04-26",12.81,12.88,12.74,12.75,174300.0],["2010-04-27",12.65,12.87,12.55,12.57,228200.0],["2010-04-28",12.66,12.85,12.66,12.71,463800.0],["2010-04-29",12.78,12.87,12.66,12.87,540700.0],["2010-04-30",12.85,12.9,12.51,12.51,539700.0],["2010-05-03",12.54,12.77,12.36,12.76,244700.0],["2010-05-04",12.61,12.62,12.34,12.39,288000.0],["2010-05-05",12.28,12.6,12.04,12.47,877500.0],["2010-05-06",12.4,12.63,10.69,11.6,1885500.0],["2010-05-07",11.53,11.53,10.65,10.83,2595200.0],["2010-05-10",11.43,12.12,11.43,11.82,651400.0],["2010-05-11",11.69,12.24,11.53,12.01,573100.0],["2010-05-12",12.03,12.82,12.03,12.7,1022400.0],["2010-05-13",12.7,12.85,12.51,12.7,631300.0],["2010-05-14",12.69,12.83,12.49,12.6,454100.0],["2010-05-17",12.54,12.83,12.12,12.34,478300.0],["2010-05-18",12.51,12.84,12.42,12.53,443900.0],["2010-05-19",12.49,12.56,12.16,12.28,282800.0],["2010-05-20",12.04,12.17,11.69,11.85,650600.0],["2010-05-21",11.64,12.12,11.55,12.01,376700.0],["2010-05-24",11.97,11.99,11.54,11.54,261100.0],["2010-05-25",11.3,11.56,11.09,11.51,373300.0],["2010-05-26",11.58,11.76,11.28,11.32,753800.0],["2010-05-27",11.53,11.62,11.37,11.62,736300.0],["2010-05-28",11.63,11.77,11.51,11.63,329800.0],["2010-06-01",11.52,11.55,10.94,10.94,423700.0],["2010-06-02",10.96,11.13,10.87,11.13,434400.0],["2010-06-03",11.26,11.34,11.06,11.11,505500.0],["2010-06-04",10.97,11.06,10.67,10.7,673100.0],["2010-06-07",10.78,10.84,10.39,10.41,409100.0],["2010-06-08",10.44,10.55,10.17,10.34,506600.0],["2010-06-09",10.45,10.58,10.2,10.28,325800.0],["2010-06-10",10.44,10.6,10.3,10.41,343700.0],["2010-06-11",10.28,10.64,10.24,10.58,516100.0],["2010-06-14",10.65,10.83,10.48,10.52,296100.0],["2010-06-15",10.64,10.97,10.6,10.95,384000.0],["2010-06-16",10.88,11.0,10.62,10.68,416900.0],["2010-06-17",10.68,10.7,10.4,10.45,425700.0],["2010-06-18",10.51,10.51,10.16,10.23,669000.0],["2010-06-21",10.37,10.46,10.14,10.2,493500.0],["2010-06-22",10.26,10.39,10.06,10.06,331000.0],["2010-06-23",10.05,10.69,10.05,10.53,726300.0],["2010-06-24",10.44,10.53,9.99,10.01,807500.0],["2010-06-25",10.04,10.27,9.82,10.14,1843700.0],["2010-06-28",10.14,10.21,9.9,9.91,708300.0],["2010-06-29",9.77,9.77,9.4,9.47,641300.0],["2010-06-30",9.48,9.6,9.33,9.4,442200.0],["2010-07-01",9.43,9.49,9.26,9.48,703300.0],["2010-07-02",9.52,9.81,9.43,9.75,614800.0],["2010-07-06",9.81,10.1,9.69,9.73,927900.0],["2010-07-07",9.73,10.0,9.66,9.91,1281900.0],["2010-07-08",10.02,10.44,9.93,10.44,660000.0],["2010-07-09",10.45,10.76,10.33,10.75,679800.0],["2010-07-12",10.72,10.91,10.39,10.48,318000.0],["2010-07-13",10.63,11.09,10.56,11.01,947300.0],["2010-07-14",11.0,11.18,10.76,11.0,1216800.0],["2010-07-15",10.98,10.98,10.61,10.96,956900.0],["2010-07-16",10.86,10.86,10.07,10.12,638300.0],["2010-07-19",10.16,10.18,9.8,10.11,585800.0],["2010-07-20",10.0,10.49,9.94,10.48,461800.0],["2010-07-21",10.57,10.68,10.27,10.52,804300.0],["2010-07-22",10.67,10.8,10.61,10.78,503200.0],["2010-07-23",10.72,10.91,10.63,10.86,381900.0],["2010-07-26",10.87,11.2,10.73,11.19,261600.0],["2010-07-27",11.25,11.37,11.06,11.08,507600.0],["2010-07-28",11.07,11.13,10.96,10.98,294300.0],["2010-07-29",11.09,11.12,10.69,10.84,246900.0],["2010-07-30",10.66,10.85,10.58,10.62,339500.0],["2010-08-02",10.79,11.14,10.72,11.11,665400.0],["2010-08-03",11.04,11.23,10.92,11.14,500500.0],["2010-08-04",11.16,11.18,10.78,11.05,439300.0],["2010-08-05",10.95,11.18,10.66,10.69,545900.0],["2010-08-06",10.57,10.68,10.27,10.65,612700.0],["2010-08-09",10.69,10.74,10.42,10.48,756400.0],["2010-08-10",10.35,10.44,10.15,10.35,443800.0],["2010-08-11",10.15,10.15,9.6,9.78,646200.0],["2010-08-12",9.64,9.79,9.34,9.68,1171100.0],["2010-08-13",9.62,9.83,9.57,9.8,485400.0],["2010-08-16",9.71,9.96,9.7,9.77,475100.0],["2010-08-17",9.89,10.15,9.81,10.11,359300.0],["2010-08-18",10.1,10.32,10.05,10.26,664800.0],["2010-08-19",10.2,10.28,10.11,10.2,531600.0],["2010-08-20",10.14,10.24,10.0,10.16,647900.0],["2010-08-23",10.18,10.33,10.12,10.2,1228000.0],["2010-08-24",10.05,10.1,9.86,9.89,394600.0],["2010-08-25",9.8,10.04,9.7,10.0,313700.0],["2010-08-26",10.06,10.29,9.95,10.16,567400.0],["2010-08-27",10.23,10.29,10.07,10.2,430500.0],["2010-08-30",10.19,10.23,9.92,9.92,268200.0],["2010-08-31",9.94,9.98,9.65,9.68,493500.0],["2010-09-01",9.83,10.02,9.83,9.95,500100.0],["2010-09-02",9.95,10.06,9.82,9.97,612200.0],["2010-09-03",10.09,10.2,10.05,10.1,533200.0],["2010-09-07",10.04,10.06,9.91,9.95,511700.0],["2010-09-08",9.99,10.05,9.83,9.89,253900.0],["2010-09-09",10.03,10.04,9.7,9.75,229200.0],["2010-09-10",9.75,9.84,9.6,9.67,634300.0],["2010-09-13",9.75,9.83,9.67,9.77,810500.0],["2010-09-14",9.78,9.99,9.7,9.84,1376600.0],["2010-09-15",9.83,10.0,9.77,9.93,748700.0],["2010-09-16",9.9,9.92,9.71,9.89,360400.0],["2010-09-17",9.93,10.02,9.74,9.8,1008400.0],["2010-09-20",9.85,9.99,9.78,9.99,636000.0],["2010-09-21",9.96,9.97,9.77,9.79,391400.0],["2010-09-22",9.78,9.87,9.75,9.81,1618400.0],["2010-09-23",9.78,9.9,9.74,9.75,1042200.0],["2010-09-24",9.85,9.91,9.78,9.89,990000.0],["2010-09-27",9.91,9.98,9.86,9.92,748000.0],["2010-09-28",9.91,9.95,9.75,9.94,868100.0],["2010-09-29",9.88,10.39,9.84,10.36,1632400.0],["2010-09-30",10.4,10.46,10.23,10.32,462900.0],["2010-10-01",10.43,10.43,10.25,10.3,329200.0],["2010-10-04",10.29,10.3,10.04,10.23,675700.0],["2010-10-05",10.35,10.78,10.32,10.68,1707500.0],["2010-10-06",10.69,10.95,10.69,10.84,1098000.0],["2010-10-07",10.96,11.2,10.93,11.14,1338400.0],["2010-10-08",11.18,11.23,10.99,11.17,538600.0],["2010-10-11",11.19,11.34,11.12,11.28,308700.0],["2010-10-12",11.28,11.45,11.15,11.4,613200.0],["2010-10-13",11.48,11.62,11.42,11.51,435800.0],["2010-10-14",11.51,11.71,11.45,11.57,680500.0],["2010-10-15",11.65,11.68,11.48,11.52,824100.0],["2010-10-18",11.5,11.66,11.43,11.64,693700.0],["2010-10-19",11.5,12.06,11.5,11.77,1597600.0],["2010-10-20",11.82,12.06,11.82,11.93,684900.0],["2010-10-21",12.01,12.14,11.93,12.02,1220900.0],["2010-10-22",12.05,12.13,11.93,12.1,359400.0],["2010-10-25",12.18,12.38,12.14,12.22,689500.0],["2010-10-26",12.13,12.34,12.12,12.28,413500.0],["2010-10-27",12.15,12.29,12.1,12.2,558500.0],["2010-10-28",12.25,12.28,12.09,12.15,916900.0],["2010-10-29",12.13,12.24,12.05,12.2,921300.0],["2010-11-01",12.29,12.39,12.15,12.23,644100.0],["2010-11-02",12.33,12.62,12.33,12.58,532100.0],["2010-11-03",12.55,12.55,12.18,12.37,1385800.0],["2010-11-04",13.32,14.44,12.95,14.33,4550400.0],["2010-11-05",14.45,15.21,14.34,14.91,1563000.0],["2010-11-08",14.81,15.17,14.73,14.86,757100.0],["2010-11-09",14.92,14.99,14.51,14.56,597500.0],["2010-11-10",14.6,15.09,14.5,14.92,1197300.0],["2010-11-11",14.86,15.25,14.82,15.04,693100.0],["2010-11-12",14.76,14.76,14.22,14.27,934500.0],["2010-11-15",14.38,14.84,14.33,14.69,518800.0],["2010-11-16",14.53,14.59,14.07,14.22,926800.0],["2010-11-17",14.29,14.61,14.29,14.35,900200.0],["2010-11-18",14.48,14.59,14.39,14.43,580300.0],["2010-11-19",14.45,14.52,14.32,14.49,557400.0],["2010-11-22",14.37,14.55,14.29,14.53,545000.0],["2010-11-23",14.4,14.63,14.29,14.39,574400.0],["2010-11-24",14.49,14.65,14.46,14.62,510800.0],["2010-11-26",14.5,14.56,14.36,14.49,216100.0],["2010-11-29",14.4,14.44,14.01,14.38,546600.0],["2010-11-30",14.2,14.33,13.97,14.33,498100.0],["2010-12-01",14.59,14.68,14.31,14.56,690200.0],["2010-12-02",14.6,14.61,14.3,14.45,690500.0],["2010-12-03",14.32,14.64,14.1,14.61,606900.0],["2010-12-06",14.79,15.48,14.75,14.93,1480500.0],["2010-12-07",15.16,15.37,14.44,14.74,1147000.0],["2010-12-08",14.73,14.86,14.41,14.44,733600.0],["2010-12-09",14.57,14.77,14.39,14.39,757800.0],["2010-12-10",14.46,14.54,14.42,14.5,567800.0],["2010-12-13",14.54,14.54,14.32,14.33,590000.0],["2010-12-14",14.32,14.34,14.02,14.04,496300.0],["2010-12-15",14.03,14.06,13.83,13.92,549800.0],["2010-12-16",13.92,14.07,13.9,14.03,399200.0],["2010-12-17",13.97,14.2,13.92,14.06,740500.0],["2010-12-20",14.12,14.23,13.97,13.98,398000.0],["2010-12-21",14.0,14.56,14.0,14.17,746800.0],["2010-12-22",14.17,14.4,14.06,14.35,419700.0],["2010-12-23",14.33,14.47,14.25,14.35,227400.0],["2010-12-27",14.35,14.7,14.25,14.54,450000.0],["2010-12-28",14.53,14.82,14.5,14.68,469300.0],["2010-12-29",14.7,14.78,14.54,14.54,303400.0],["2010-12-30",14.56,14.73,14.56,14.62,283800.0],["2010-12-31",14.63,14.89,14.55,14.59,327300.0],["2011-01-03",14.76,14.87,14.41,14.47,457300.0],["2011-01-04",14.52,14.61,14.18,14.37,546500.0],["2011-01-05",14.3,14.3,14.02,14.15,752600.0],["2011-01-06",14.13,14.56,14.07,14.51,585200.0],["2011-01-07",14.56,14.77,14.25,14.56,758500.0],["2011-01-10",14.45,14.54,14.28,14.45,387700.0],["2011-01-11",14.5,14.81,14.43,14.77,566900.0],["2011-01-12",14.9,15.36,14.77,15.35,1248900.0],["2011-01-13",15.38,15.73,15.35,15.46,694000.0],["2011-01-14",15.42,15.47,15.25,15.32,411600.0],["2011-01-18",15.28,15.32,15.14,15.28,564800.0],["2011-01-19",15.32,15.32,15.03,15.05,667500.0],["2011-01-20",14.91,15.41,14.67,15.32,711200.0],["2011-01-21",15.39,15.43,15.08,15.11,455800.0],["2011-01-24",15.09,15.78,15.05,15.74,937000.0],["2011-01-25",15.65,15.84,15.43,15.59,774900.0],["2011-01-26",15.65,15.93,15.54,15.91,578100.0],["2011-01-27",15.86,15.86,15.41,15.54,721000.0],["2011-01-28",15.5,15.61,14.87,14.93,647400.0],["2011-01-31",14.98,15.44,14.96,15.22,315700.0],["2011-02-01",15.33,16.0,15.33,15.96,595400.0],["2011-02-02",15.94,15.94,15.69,15.77,558600.0],["2011-02-03",15.7,15.72,15.29,15.63,446100.0],["2011-02-04",15.6,15.73,15.16,15.22,437300.0],["2011-02-07",15.29,15.95,15.25,15.82,509900.0],["2011-02-08",15.78,15.79,15.31,15.47,543700.0],["2011-02-09",15.41,15.59,15.27,15.43,217900.0],["2011-02-10",15.29,15.61,15.26,15.47,293200.0],["2011-02-11",15.41,15.55,15.35,15.55,202800.0],["2011-02-14",15.66,16.48,15.63,16.35,1109600.0],["2011-02-15",16.44,16.99,16.05,16.06,976900.0],["2011-02-16",16.2,16.38,16.01,16.29,469100.0],["2011-02-17",16.26,17.26,16.24,16.9,1205200.0],["2011-02-18",16.9,16.9,16.54,16.67,433500.0],["2011-02-22",16.5,16.77,16.25,16.27,788300.0],["2011-02-23",16.18,16.21,15.53,15.97,1320600.0],["2011-02-24",17.44,18.17,17.06,17.38,3264800.0],["2011-02-25",17.27,18.14,17.27,17.88,1161400.0],["2011-02-28",18.06,18.68,18.0,18.62,1595400.0],["2011-03-01",18.94,18.99,18.19,18.3,919100.0],["2011-03-02",18.29,18.74,18.26,18.6,907900.0],["2011-03-03",18.79,19.07,18.68,18.83,995400.0],["2011-03-04",18.85,19.0,18.61,18.97,580900.0],["2011-03-07",20.34,21.16,19.05,19.41,2105600.0],["2011-03-08",19.44,20.0,19.05,19.96,1060100.0],["2011-03-09",19.95,19.98,19.59,19.85,783500.0],["2011-03-10",19.62,19.62,18.93,19.16,904400.0],["2011-03-11",19.18,20.14,18.96,20.1,1321100.0],["2011-03-14",19.49,20.13,19.06,19.9,1709800.0],["2011-03-15",19.11,19.59,18.69,19.4,1145400.0],["2011-03-16",19.31,19.4,18.51,18.72,1028300.0],["2011-03-17",19.1,19.56,18.97,19.42,818000.0],["2011-03-18",19.42,19.85,19.24,19.79,883700.0],["2011-03-21",19.9,20.98,19.85,20.75,1332500.0],["2011-03-22",20.81,20.96,20.21,20.26,1034100.0],["2011-03-23",20.26,20.34,19.86,20.17,887800.0],["2011-03-24",20.36,20.56,20.06,20.44,414300.0],["2011-03-25",20.46,20.75,20.35,20.63,713700.0],["2011-03-28",20.74,20.74,19.85,20.02,689700.0],["2011-03-29",20.04,20.4,19.94,20.36,799300.0],["2011-03-30",20.5,20.87,20.37,20.85,857900.0],["2011-03-31",20.8,20.91,20.53,20.8,477000.0],["2011-04-01",20.85,21.25,20.59,20.99,923900.0],["2011-04-04",21.9,21.94,21.37,21.83,1319800.0],["2011-04-05",21.76,21.92,21.52,21.76,843100.0],["2011-04-06",21.85,21.95,21.64,21.78,935300.0],["2011-04-07",21.85,21.99,21.25,21.29,861800.0],["2011-04-08",21.5,21.54,20.7,21.21,723400.0],["2011-04-11",21.19,21.19,20.05,20.43,1432000.0],["2011-04-12",20.25,20.6,19.94,20.35,828800.0],["2011-04-13",20.49,20.66,19.75,19.8,843300.0],["2011-04-14",19.7,19.91,19.38,19.78,763100.0],["2011-04-15",19.99,20.71,19.99,20.62,1006100.0],["2011-04-18",20.19,20.31,19.68,20.22,620500.0],["2011-04-19",20.35,20.67,20.33,20.67,630400.0],["2011-04-20",21.03,21.4,20.98,21.4,1010400.0],["2011-04-21",21.63,22.86,21.45,22.59,2639600.0],["2011-04-25",22.64,23.17,22.42,22.99,2477500.0],["2011-04-26",23.17,23.17,22.47,22.56,1100000.0],["2011-04-27",22.58,22.65,22.08,22.26,1039700.0],["2011-04-28",22.28,22.63,22.06,22.59,1301800.0],["2011-04-29",22.65,22.8,22.39,22.68,741000.0],["2011-05-02",22.85,23.0,21.79,21.93,833800.0],["2011-05-03",21.79,21.93,21.15,21.55,967900.0],["2011-05-04",21.48,21.48,20.73,20.99,730400.0],["2011-05-05",20.12,21.5,19.84,20.66,1521100.0],["2011-05-06",20.97,21.65,20.78,20.93,739300.0],["2011-05-09",20.96,21.82,20.64,21.7,1074900.0],["2011-05-10",21.77,22.09,21.71,21.9,983900.0],["2011-05-11",21.86,21.86,21.2,21.37,697200.0],["2011-05-12",21.18,21.9,20.97,21.55,568000.0],["2011-05-13",21.59,21.81,21.12,21.2,475800.0],["2011-05-16",21.1,21.53,20.87,21.09,1077500.0],["2011-05-17",21.01,21.63,20.89,21.3,967300.0],["2011-05-18",21.39,21.88,21.24,21.87,910000.0],["2011-05-19",21.99,22.19,21.71,21.92,597700.0],["2011-05-20",21.86,22.01,21.23,21.27,509200.0],["2011-05-23",20.84,20.84,20.24,20.46,664900.0],["2011-05-24",20.53,20.67,19.11,19.14,1769000.0],["2011-05-25",19.07,20.14,18.85,19.88,1298800.0],["2011-05-26",19.78,20.3,19.7,20.2,615300.0],["2011-05-27",20.31,20.63,20.14,20.41,581800.0],["2011-05-31",20.72,21.05,20.72,21.05,1436200.0],["2011-06-01",20.98,21.03,19.48,19.57,857400.0],["2011-06-02",19.57,19.94,19.44,19.65,453200.0],["2011-06-03",19.26,19.53,18.92,19.05,618000.0],["2011-06-06",18.58,18.93,17.72,18.49,1859300.0],["2011-06-07",18.66,19.36,18.36,18.91,927900.0],["2011-06-08",18.79,18.79,18.22,18.25,480100.0],["2011-06-09",18.34,18.48,18.05,18.27,494700.0],["2011-06-10",18.12,18.19,17.6,17.85,619000.0],["2011-06-13",17.99,18.23,17.44,17.66,618100.0],["2011-06-14",17.92,18.53,17.91,18.45,657800.0],["2011-06-15",18.2,18.21,17.41,17.53,546900.0],["2011-06-16",17.63,17.77,17.15,17.36,555600.0],["2011-06-17",17.58,17.96,17.52,17.65,705100.0],["2011-06-20",17.54,18.26,17.49,18.22,675800.0],["2011-06-21",18.41,18.72,18.32,18.65,605800.0],["2011-06-22",18.58,18.89,18.46,18.51,518600.0],["2011-06-23",18.2,18.84,18.02,18.82,344200.0],["2011-06-24",18.91,18.91,18.21,18.24,1394900.0],["2011-06-27",18.24,18.69,18.05,18.58,354500.0],["2011-06-28",18.66,19.28,18.59,19.2,435000.0],["2011-06-29",19.34,19.41,19.01,19.2,503100.0],["2011-06-30",19.31,19.85,19.17,19.72,519200.0],["2011-07-01",19.68,20.36,19.51,20.14,636500.0],["2011-07-05",20.18,20.33,19.83,20.15,339100.0],["2011-07-06",20.09,20.79,19.78,20.58,537500.0],["2011-07-07",20.87,21.31,20.74,21.13,647200.0],["2011-07-08",20.67,21.2,20.62,21.15,576900.0],["2011-07-11",20.69,20.99,20.41,20.5,669100.0],["2011-07-12",20.38,20.44,20.02,20.08,540600.0],["2011-07-13",20.29,21.08,20.29,20.71,608600.0],["2011-07-14",20.81,21.24,20.44,20.65,453600.0],["2011-07-15",20.72,20.72,20.18,20.7,746700.0],["2011-07-18",20.6,21.14,20.44,20.94,629500.0],["2011-07-19",21.17,21.99,21.04,21.61,868300.0],["2011-07-20",21.7,21.84,21.22,21.7,326800.0],["2011-07-21",21.86,22.2,21.65,21.92,850800.0],["2011-07-22",21.92,22.22,21.62,22.06,417500.0],["2011-07-25",21.56,22.38,21.36,22.12,429500.0],["2011-07-26",22.11,22.11,21.74,21.95,439300.0],["2011-07-27",21.73,21.73,20.76,21.02,591000.0],["2011-07-28",21.05,21.69,20.95,21.02,322500.0],["2011-07-29",20.62,21.24,20.27,20.88,338900.0],["2011-08-01",21.23,21.54,20.27,20.59,726700.0],["2011-08-02",20.38,21.02,19.75,19.75,1004400.0],["2011-08-03",19.85,20.74,19.64,20.5,1461200.0],["2011-08-04",20.35,20.35,17.19,18.01,2666400.0],["2011-08-05",18.53,18.92,17.84,18.35,1506500.0],["2011-08-08",17.68,17.71,16.7,17.06,2046400.0],["2011-08-09",17.6,17.89,15.99,17.41,1628200.0],["2011-08-10",16.99,17.54,16.28,16.68,1340100.0],["2011-08-11",16.74,18.76,16.69,18.34,1151000.0],["2011-08-12",18.64,19.37,18.34,19.13,1141600.0],["2011-08-15",19.37,19.72,18.87,19.43,634500.0],["2011-08-16",18.98,19.57,18.81,18.84,818300.0],["2011-08-17",18.95,19.26,18.5,18.78,563100.0],["2011-08-18",17.86,18.01,17.06,17.46,1153600.0],["2011-08-19",16.83,18.39,16.75,17.81,1616500.0],["2011-08-22",18.36,18.44,17.22,17.47,995000.0],["2011-08-23",17.61,19.11,17.32,19.09,1004800.0],["2011-08-24",19.11,20.0,18.97,19.94,792900.0],["2011-08-25",20.09,20.39,19.36,19.39,548400.0],["2011-08-26",19.23,20.61,18.86,20.58,706800.0],["2011-08-29",20.96,21.74,20.8,21.69,628800.0],["2011-08-30",21.53,21.64,21.09,21.53,979600.0],["2011-08-31",21.71,22.25,21.71,22.2,1062300.0],["2011-09-01",22.14,22.49,21.0,21.07,1132500.0],["2011-09-02",20.5,20.93,19.94,20.16,560300.0],["2011-09-06",19.33,20.34,19.25,20.26,701500.0],["2011-09-07",20.64,21.22,20.35,21.06,623300.0],["2011-09-08",20.82,21.21,20.43,20.66,479400.0],["2011-09-09",20.34,20.54,19.48,19.64,640500.0],["2011-09-12",19.25,19.7,18.74,19.19,742400.0],["2011-09-13",19.32,20.21,19.19,20.04,666400.0],["2011-09-14",20.3,20.87,19.5,20.44,905000.0],["2011-09-15",20.63,20.68,19.94,20.48,450000.0],["2011-09-16",20.5,20.55,19.58,20.1,1142100.0],["2011-09-19",19.52,20.23,19.36,19.91,624300.0],["2011-09-20",20.03,20.16,19.29,19.41,575800.0],["2011-09-21",19.4,19.47,18.42,18.45,545600.0],["2011-09-22",17.62,18.27,16.85,17.15,1043000.0],["2011-09-23",17.05,17.51,16.9,17.23,1416800.0],["2011-09-26",17.58,18.52,16.87,18.49,791000.0],["2011-09-27",19.0,19.42,18.59,18.82,744700.0],["2011-09-28",18.88,19.07,17.83,17.97,824900.0],["2011-09-29",18.59,18.84,17.97,18.61,534900.0],["2011-09-30",18.25,18.64,17.58,17.61,476300.0],["2011-10-03",17.42,18.01,16.86,16.93,698200.0],["2011-10-04",16.67,18.61,16.51,18.57,928600.0],["2011-10-05",18.58,19.35,18.35,19.26,771900.0],["2011-10-06",19.14,20.23,19.01,19.86,831600.0],["2011-10-07",19.96,19.96,18.48,18.95,707700.0],["2011-10-10",19.46,20.0,19.14,19.75,529300.0],["2011-10-11",19.47,19.47,18.95,19.21,1122900.0],["2011-10-12",19.42,19.69,19.2,19.36,1095100.0],["2011-10-13",19.25,19.95,19.13,19.86,588600.0],["2011-10-14",20.12,20.65,19.92,20.53,526300.0],["2011-10-17",20.27,20.27,19.69,19.75,849000.0],["2011-10-18",19.51,20.94,19.44,20.39,1174800.0],["2011-10-19",20.35,20.49,19.39,19.5,835300.0],["2011-10-20",19.56,20.5,19.29,20.08,1423300.0],["2011-10-21",20.51,20.55,19.87,20.19,982200.0],["2011-10-24",20.32,21.25,20.28,21.13,742200.0],["2011-10-25",20.93,21.08,20.37,20.39,545500.0],["2011-10-26",20.84,21.1,20.03,20.93,448400.0],["2011-10-27",21.66,22.26,21.39,21.89,961600.0],["2011-10-28",21.87,22.07,21.67,22.0,762400.0],["2011-10-31",21.89,22.72,21.61,21.62,2021500.0],["2011-11-01",20.84,21.24,20.13,20.57,1608300.0],["2011-11-02",20.99,21.59,20.65,21.37,1183200.0],["2011-11-03",21.82,22.13,21.24,21.91,1117800.0],["2011-11-04",17.38,18.39,15.81,17.52,7663600.0],["2011-11-07",17.55,18.13,16.5,16.75,4493100.0],["2011-11-08",16.64,16.9,16.16,16.58,3794700.0],["2011-11-09",16.12,16.38,15.93,15.97,2377900.0],["2011-11-10",16.32,16.6,16.02,16.45,2095000.0],["2011-11-11",16.66,17.48,16.66,17.07,2342700.0],["2011-11-14",16.88,17.1,16.57,16.82,1940100.0],["2011-11-15",16.68,17.02,16.5,16.86,745900.0],["2011-11-16",16.74,17.1,16.46,16.51,792900.0],["2011-11-17",16.54,16.72,16.28,16.57,1179100.0],["2011-11-18",16.61,16.62,16.31,16.5,1344800.0],["2011-11-21",16.08,16.28,15.95,16.19,1088700.0],["2011-11-22",16.18,16.35,15.91,16.15,818800.0],["2011-11-23",15.92,16.1,15.81,15.88,990400.0],["2011-11-25",15.75,15.92,15.56,15.65,587000.0],["2011-11-28",16.22,16.3,15.78,15.95,1786100.0],["2011-11-29",16.03,16.03,15.35,15.55,1756800.0],["2011-11-30",16.17,16.46,15.86,16.01,1299300.0],["2011-12-01",15.98,16.16,15.78,15.85,930800.0],["2011-12-02",16.2,16.63,16.12,16.13,1283100.0],["2011-12-05",16.46,16.65,16.11,16.27,975900.0],["2011-12-06",16.26,16.26,15.68,15.98,1374000.0],["2011-12-07",15.83,16.15,15.65,16.01,937700.0],["2011-12-08",15.82,15.99,15.41,15.44,1086800.0],["2011-12-09",15.5,15.97,15.41,15.74,940400.0],["2011-12-12",15.47,15.54,15.0,15.11,909800.0],["2011-12-13",15.31,15.68,14.36,14.45,1239000.0],["2011-12-14",14.3,14.38,13.79,13.95,1665400.0],["2011-12-15",14.26,14.6,14.09,14.52,1624500.0],["2011-12-16",15.78,16.5,15.24,15.62,2542000.0],["2011-12-19",15.63,15.71,15.04,15.08,737200.0],["2011-12-20",15.51,16.38,15.48,16.27,1376700.0],["2011-12-21",16.19,16.63,15.76,16.56,917400.0],["2011-12-22",16.64,17.45,16.57,17.25,1284400.0],["2011-12-23",17.25,17.68,17.16,17.48,705600.0],["2011-12-27",17.4,17.67,17.24,17.56,582600.0],["2011-12-28",17.48,17.62,17.08,17.11,792400.0],["2011-12-29",17.29,17.59,17.02,17.2,830700.0],["2011-12-30",17.2,17.69,17.16,17.37,723100.0],["2012-01-03",17.93,18.05,17.49,17.54,830800.0],["2012-01-04",17.37,17.54,17.07,17.4,794900.0],["2012-01-05",17.21,17.85,17.02,17.59,426100.0],["2012-01-06",17.51,17.87,17.2,17.71,766000.0],["2012-01-09",17.72,17.86,17.39,17.55,569900.0],["2012-01-10",17.81,18.03,17.68,17.76,558800.0],["2012-01-11",17.64,18.26,17.63,18.13,814100.0],["2012-01-12",18.17,18.49,17.92,18.45,639600.0],["2012-01-13",18.25,18.54,18.06,18.51,594200.0],["2012-01-17",18.77,18.85,17.91,18.12,1058100.0],["2012-01-18",18.12,18.65,18.01,18.26,431600.0],["2012-01-19",18.41,18.62,18.19,18.56,1040000.0],["2012-01-20",18.49,18.55,18.01,18.16,682700.0],["2012-01-23",18.1,18.1,16.46,16.47,2136300.0],["2012-01-24",16.42,16.64,15.76,15.84,3325800.0],["2012-01-25",15.9,16.65,15.53,16.38,2179500.0],["2012-01-26",16.47,16.54,15.96,16.38,1502000.0],["2012-01-27",16.28,16.41,16.09,16.33,696200.0],["2012-01-30",16.1,16.54,16.05,16.5,526200.0],["2012-01-31",16.56,16.79,16.07,16.29,436500.0],["2012-02-01",16.47,17.19,16.4,17.11,816600.0],["2012-02-02",17.13,17.46,17.08,17.4,799100.0],["2012-02-03",17.74,17.97,17.45,17.51,800800.0],["2012-02-06",17.36,17.93,17.35,17.67,552200.0],["2012-02-07",17.63,18.03,17.53,17.99,710600.0],["2012-02-08",17.98,18.23,17.63,17.94,1676800.0],["2012-02-09",17.96,18.38,17.91,18.3,871400.0],["2012-02-10",18.14,18.32,17.73,17.75,730200.0],["2012-02-13",17.99,18.17,17.89,18.0,949700.0],["2012-02-14",17.88,18.15,17.63,17.79,634700.0],["2012-02-15",17.94,17.97,17.53,17.6,716000.0],["2012-02-16",17.62,18.0,17.58,17.72,950000.0],["2012-02-17",17.84,18.0,17.67,17.85,636400.0],["2012-02-21",17.9,18.41,17.7,17.82,783900.0],["2012-02-22",17.79,18.07,17.45,17.55,897600.0],["2012-02-23",17.62,18.11,17.5,18.01,774000.0],["2012-02-24",18.03,18.3,17.91,17.99,580400.0],["2012-02-27",17.76,18.52,17.6,18.37,962500.0],["2012-02-28",18.34,18.34,17.7,17.81,736600.0],["2012-02-29",17.81,18.03,17.5,17.59,1080700.0],["2012-03-01",18.01,20.08,18.01,19.7,3240700.0],["2012-03-02",19.75,20.05,18.63,18.94,1581400.0],["2012-03-05",18.89,18.97,18.45,18.55,653200.0],["2012-03-06",18.27,18.31,17.63,17.88,955800.0],["2012-03-07",17.93,18.27,17.89,18.06,1180100.0],["2012-03-08",18.2,18.29,17.84,18.12,1294700.0],["2012-03-09",18.19,18.49,17.95,18.3,807400.0],["2012-03-12",18.36,18.63,18.16,18.4,498600.0],["2012-03-13",18.56,19.01,18.43,19.01,493600.0],["2012-03-14",18.93,19.0,18.46,18.75,551700.0],["2012-03-15",18.73,18.85,18.47,18.78,613300.0],["2012-03-16",18.77,19.03,18.7,18.77,574200.0],["2012-03-19",18.75,19.02,18.51,18.57,384200.0],["2012-03-20",18.42,18.47,18.04,18.28,575600.0],["2012-03-21",18.33,18.67,18.22,18.34,551200.0],["2012-03-22",18.15,18.28,17.82,18.06,484300.0],["2012-03-23",18.05,18.71,17.97,18.66,481200.0],["2012-03-26",18.89,19.24,18.89,19.11,617000.0],["2012-03-27",19.15,19.45,19.04,19.05,711100.0],["2012-03-28",19.03,19.03,18.02,18.16,711000.0],["2012-03-29",18.01,18.55,17.95,18.47,607100.0],["2012-03-30",18.67,18.81,18.03,18.09,928600.0],["2012-04-02",18.0,18.53,17.74,18.43,541600.0],["2012-04-03",18.33,18.46,18.17,18.34,667900.0],["2012-04-04",18.15,18.15,17.9,18.0,518400.0],["2012-04-05",17.98,18.25,17.88,17.96,369800.0],["2012-04-09",17.52,17.73,17.2,17.2,627200.0],["2012-04-10",17.21,17.27,16.53,16.7,749500.0],["2012-04-11",16.98,17.09,16.54,16.6,658900.0],["2012-04-12",16.59,16.97,16.56,16.84,705600.0],["2012-04-13",16.78,16.94,16.57,16.89,588000.0],["2012-04-16",17.0,17.26,16.95,16.98,610400.0],["2012-04-17",17.07,17.4,17.03,17.11,468300.0],["2012-04-18",17.0,17.03,16.46,16.58,851800.0],["2012-04-19",16.38,16.93,16.26,16.48,871700.0],["2012-04-20",16.65,17.22,16.57,16.94,830900.0],["2012-04-23",16.63,16.78,16.25,16.66,712100.0],["2012-04-24",16.67,16.71,16.32,16.67,729700.0],["2012-04-25",16.89,17.43,16.74,17.2,740800.0],["2012-04-26",17.14,17.36,16.94,17.29,383400.0],["2012-04-27",17.41,17.87,17.25,17.68,684100.0],["2012-04-30",17.57,17.61,17.09,17.39,514300.0],["2012-05-01",17.45,17.92,17.13,17.13,629400.0],["2012-05-02",16.96,17.18,16.71,17.12,487400.0],["2012-05-03",17.19,17.51,16.66,16.69,858100.0],["2012-05-04",16.76,18.28,16.75,17.75,2002600.0],["2012-05-07",17.74,18.05,17.35,17.48,1051100.0],["2012-05-08",17.31,17.51,16.96,17.48,587700.0],["2012-05-09",17.26,17.26,16.75,16.87,1252200.0],["2012-05-10",17.06,17.33,16.77,16.87,618800.0],["2012-05-11",16.73,16.92,16.61,16.69,718300.0],["2012-05-14",16.51,16.86,16.51,16.63,591500.0],["2012-05-15",16.66,16.84,16.3,16.37,683500.0],["2012-05-16",16.48,16.63,16.06,16.09,524300.0],["2012-05-17",16.06,16.17,15.28,15.3,1042300.0],["2012-05-18",15.26,15.52,14.82,15.45,1542800.0],["2012-05-21",15.57,16.24,15.5,16.19,827500.0],["2012-05-22",16.25,16.4,15.95,16.07,903000.0],["2012-05-23",15.85,16.38,15.76,16.3,490000.0],["2012-05-24",16.37,16.75,16.16,16.49,763400.0],["2012-05-25",16.47,16.53,16.29,16.41,538900.0],["2012-05-29",16.58,17.06,16.58,16.75,780500.0],["2012-05-30",16.51,16.55,16.0,16.2,506900.0],["2012-05-31",16.2,16.52,15.9,16.35,1469200.0],["2012-06-01",15.9,16.15,15.68,15.86,1018800.0],["2012-06-04",15.9,16.05,15.42,15.77,936900.0],["2012-06-05",15.62,16.1,15.57,15.83,765700.0],["2012-06-06",16.04,16.34,16.0,16.32,422000.0],["2012-06-07",16.61,16.81,16.19,16.31,813300.0],["2012-06-08",16.23,16.23,15.78,15.91,970500.0],["2012-06-11",16.09,16.18,15.33,15.33,852000.0],["2012-06-12",15.44,15.63,15.27,15.59,610600.0],["2012-06-13",15.52,16.2,15.52,15.9,1311900.0],["2012-06-14",15.92,16.53,15.92,16.48,872500.0],["2012-06-15",16.54,16.57,16.28,16.29,769000.0],["2012-06-18",16.19,16.19,15.95,16.05,588600.0],["2012-06-19",16.15,16.37,15.96,16.09,1060500.0],["2012-06-20",16.13,16.22,15.68,15.86,973500.0],["2012-06-21",15.87,16.04,14.55,14.77,1990200.0],["2012-06-22",14.92,15.04,14.72,14.8,1116300.0],["2012-06-25",14.59,14.71,13.98,14.21,2104500.0],["2012-06-26",14.27,14.36,13.77,13.93,1916700.0],["2012-06-27",13.95,14.13,13.61,14.0,1568900.0],["2012-06-28",13.92,14.23,13.68,14.09,1727400.0],["2012-06-29",14.46,15.24,14.46,15.04,1573800.0],["2012-07-02",15.07,15.8,15.04,15.6,1318400.0],["2012-07-03",15.59,16.21,15.52,16.21,569700.0],["2012-07-05",16.15,16.24,15.87,16.04,565800.0],["2012-07-06",15.83,16.04,15.78,16.01,726100.0],["2012-07-09",16.0,16.2,15.86,16.08,523000.0],["2012-07-10",16.18,16.38,15.92,16.05,760800.0],["2012-07-11",16.06,16.26,15.95,16.04,528800.0],["2012-07-12",15.89,16.16,15.57,15.98,570100.0],["2012-07-13",15.99,16.22,15.96,15.98,311900.0],["2012-07-16",15.9,16.07,15.75,15.95,492000.0],["2012-07-17",16.03,16.14,15.92,16.03,282400.0],["2012-07-18",15.98,16.05,15.78,16.04,425600.0],["2012-07-19",16.09,16.32,15.81,15.91,624000.0],["2012-07-20",15.75,15.76,15.64,15.71,569900.0],["2012-07-23",15.43,15.79,15.15,15.7,277400.0],["2012-07-24",15.75,15.79,15.37,15.44,719900.0],["2012-07-25",15.58,15.7,15.31,15.56,435400.0],["2012-07-26",15.9,16.28,15.54,15.74,705600.0],["2012-07-27",15.87,16.18,15.55,16.08,637800.0],["2012-07-30",16.13,16.54,15.71,16.09,481200.0],["2012-07-31",16.03,16.12,15.73,15.96,627700.0],["2012-08-01",16.03,16.08,12.86,15.36,5436300.0],["2012-08-02",15.35,16.07,15.35,15.98,1312200.0],["2012-08-03",17.51,18.88,16.55,18.09,4765700.0],["2012-08-06",18.1,18.75,17.81,18.05,1115700.0],["2012-08-07",18.23,18.5,17.76,17.89,1367200.0],["2012-08-08",17.94,18.22,17.68,17.93,1061900.0],["2012-08-09",17.95,18.64,17.95,18.29,991900.0],["2012-08-10",18.24,18.29,17.78,18.07,638800.0],["2012-08-13",18.09,18.13,17.72,18.08,657900.0],["2012-08-14",18.17,18.3,18.03,18.25,892400.0],["2012-08-15",18.28,18.72,18.25,18.46,843000.0],["2012-08-16",18.43,19.18,18.39,19.06,1055500.0],["2012-08-17",19.07,19.58,19.05,19.47,1094100.0],["2012-08-20",19.72,19.95,19.26,19.38,858500.0],["2012-08-21",19.46,19.54,18.97,19.15,659800.0],["2012-08-22",19.07,19.26,18.8,18.88,502800.0],["2012-08-23",18.86,19.03,18.66,18.7,506200.0],["2012-08-24",18.6,18.87,18.47,18.71,412600.0],["2012-08-27",18.74,18.8,18.4,18.55,491400.0],["2012-08-28",18.5,18.9,18.48,18.89,591500.0],["2012-08-29",18.8,19.04,18.35,18.45,924500.0],["2012-08-30",18.35,18.43,17.95,18.1,596800.0],["2012-08-31",18.33,18.38,17.98,18.24,732200.0],["2012-09-04",18.25,18.49,18.08,18.36,448400.0],["2012-09-05",18.3,18.56,18.27,18.27,821000.0],["2012-09-06",18.45,19.02,18.45,18.63,863700.0],["2012-09-07",18.66,18.82,18.46,18.62,427700.0],["2012-09-10",18.63,18.94,18.63,18.8,539000.0],["2012-09-11",18.77,19.16,18.77,19.01,432100.0],["2012-09-12",19.1,19.92,19.09,19.69,750100.0],["2012-09-13",19.74,20.11,19.37,19.87,489600.0],["2012-09-14",19.99,20.32,19.9,20.17,605400.0],["2012-09-17",20.07,20.11,19.49,19.68,482100.0],["2012-09-18",19.77,20.36,19.59,20.33,900300.0],["2012-09-19",20.32,20.35,19.97,20.19,924400.0],["2012-09-20",20.0,20.52,19.72,20.42,552300.0],["2012-09-21",20.68,20.8,20.08,20.09,690000.0],["2012-09-24",19.94,20.32,19.81,20.31,545800.0],["2012-09-25",20.45,20.64,19.99,20.24,756700.0],["2012-09-26",20.27,20.31,19.75,20.01,770300.0],["2012-09-27",20.14,20.31,19.86,20.2,301900.0],["2012-09-28",20.05,20.05,19.63,19.7,463100.0],["2012-10-01",19.81,20.12,19.66,20.07,1286700.0],["2012-10-02",20.23,20.63,19.9,20.55,935900.0],["2012-10-03",20.65,20.74,20.19,20.73,767900.0],["2012-10-04",20.85,21.51,20.84,21.3,1858900.0],["2012-10-05",21.37,21.71,21.0,21.1,1504700.0],["2012-10-08",21.19,21.64,21.1,21.22,906400.0],["2012-10-09",21.12,21.3,20.77,21.01,1180700.0],["2012-10-10",21.09,21.19,20.59,20.67,1667400.0],["2012-10-11",20.87,21.02,20.65,20.83,380000.0],["2012-10-12",20.84,20.93,20.6,20.85,301200.0],["2012-10-15",20.85,21.03,20.51,20.81,410800.0],["2012-10-16",20.95,21.11,20.81,21.1,619600.0],["2012-10-17",21.25,21.62,21.05,21.62,750200.0],["2012-10-18",21.58,22.1,21.56,21.77,619800.0],["2012-10-19",21.6,21.85,21.41,21.45,681200.0],["2012-10-22",21.47,21.67,21.38,21.56,434300.0],["2012-10-23",21.25,21.25,20.51,21.1,666900.0],["2012-10-24",21.19,21.2,20.7,21.01,597200.0],["2012-10-25",21.24,21.75,20.99,21.72,877000.0],["2012-10-26",21.73,21.94,21.4,21.75,489100.0],["2012-10-31",22.02,23.08,22.02,22.56,1611400.0],["2012-11-01",22.5,22.73,22.27,22.59,1392300.0],["2012-11-02",22.5,24.4,22.04,23.18,3576800.0],["2012-11-05",23.39,24.05,23.24,23.47,1879300.0],["2012-11-06",23.69,24.27,23.52,24.04,1755100.0],["2012-11-07",23.73,24.26,23.54,23.99,1355900.0],["2012-11-08",23.55,23.61,22.55,22.58,1955400.0],["2012-11-09",22.63,22.87,22.49,22.74,1579900.0],["2012-11-12",22.87,23.03,22.69,22.94,1685300.0],["2012-11-13",22.88,23.14,22.3,22.32,1306400.0],["2012-11-14",22.44,22.83,21.98,22.07,1259700.0],["2012-11-15",22.03,22.21,21.49,21.7,1144700.0],["2012-11-16",21.66,21.88,21.34,21.6,1455000.0],["2012-11-19",21.94,21.97,21.58,21.76,1218500.0],["2012-11-20",21.71,22.2,21.63,22.14,905100.0],["2012-11-21",22.23,22.63,22.23,22.54,1006300.0],["2012-11-23",22.68,22.88,22.45,22.72,275400.0],["2012-11-26",22.57,22.72,22.29,22.69,771500.0],["2012-11-27",22.62,23.0,22.52,22.68,1017800.0],["2012-11-28",22.53,22.77,22.02,22.72,448900.0],["2012-11-29",22.9,22.97,22.44,22.71,724200.0],["2012-11-30",22.75,22.9,22.61,22.84,735400.0],["2012-12-03",23.0,23.0,22.55,22.87,824400.0],["2012-12-04",22.87,22.97,22.41,22.7,654200.0],["2012-12-05",22.75,22.94,22.26,22.62,671300.0],["2012-12-06",22.57,22.89,22.34,22.89,977300.0],["2012-12-07",22.95,23.83,22.81,23.79,2172800.0],["2012-12-10",23.75,23.79,23.43,23.66,1768500.0],["2012-12-11",23.72,23.95,23.42,23.75,953700.0],["2012-12-12",23.9,23.95,23.59,23.78,959600.0],["2012-12-13",23.65,23.77,23.35,23.6,693600.0],["2012-12-14",23.56,23.59,23.17,23.4,728900.0],["2012-12-17",23.56,23.89,23.49,23.81,628200.0],["2012-12-18",23.88,24.2,23.72,24.07,635800.0],["2012-12-19",24.1,24.15,23.59,23.66,567800.0],["2012-12-20",23.99,24.86,23.84,24.72,1384200.0],["2012-12-21",24.45,24.53,24.03,24.44,755800.0],["2012-12-24",24.4,24.55,24.27,24.42,152700.0],["2012-12-26",24.43,24.93,24.35,24.51,364200.0],["2012-12-27",24.43,24.79,24.08,24.73,657500.0],["2012-12-28",24.55,24.7,24.2,24.5,487500.0],["2012-12-31",24.41,24.98,24.17,24.93,563300.0],["2013-01-02",25.34,25.83,25.18,25.58,1304000.0],["2013-01-03",25.56,25.63,25.11,25.54,1474500.0],["2013-01-04",25.64,26.19,25.55,26.13,1189500.0],["2013-01-07",26.06,26.1,25.63,25.78,865100.0],["2013-01-08",25.72,25.94,25.55,25.57,1033900.0],["2013-01-09",25.6,25.76,25.27,25.72,864000.0],["2013-01-10",25.86,26.12,25.72,25.94,1126400.0],["2013-01-11",25.96,25.99,25.81,25.91,767900.0],["2013-01-14",25.89,26.0,25.64,25.97,673900.0],["2013-01-15",25.89,26.37,25.64,26.26,1379200.0],["2013-01-16",26.24,26.65,25.96,26.6,1110700.0],["2013-01-17",26.71,27.0,26.68,26.82,1346600.0],["2013-01-18",26.81,26.85,26.66,26.85,1131800.0],["2013-01-22",26.88,28.39,26.87,28.33,1992800.0],["2013-01-23",28.43,28.48,27.88,27.92,1661600.0],["2013-01-24",27.95,28.32,27.82,28.12,748000.0],["2013-01-25",28.21,28.27,27.96,28.07,864100.0],["2013-01-28",28.18,28.32,27.84,28.28,1189800.0],["2013-01-29",28.3,28.71,28.16,28.7,1375600.0],["2013-01-30",28.71,28.71,28.09,28.14,796000.0],["2013-01-31",28.08,28.42,27.59,28.3,861800.0],["2013-02-01",28.51,28.56,28.21,28.3,742900.0],["2013-02-04",28.2,28.2,27.63,27.77,1061100.0],["2013-02-05",27.9,28.66,27.88,28.55,752700.0],["2013-02-06",28.47,28.89,28.38,28.87,1075700.0],["2013-02-07",28.84,28.98,28.48,28.8,689200.0],["2013-02-08",28.83,29.12,28.69,28.96,386800.0],["2013-02-11",28.98,29.13,28.77,29.03,777400.0],["2013-02-12",28.96,29.25,28.77,29.22,813700.0],["2013-02-13",29.27,29.82,29.17,29.71,1058400.0],["2013-02-14",29.67,30.16,29.53,30.0,512200.0],["2013-02-15",29.9,30.1,29.61,29.88,1096800.0],["2013-02-19",29.86,30.0,29.65,29.85,738800.0],["2013-02-20",29.91,29.94,29.55,29.73,1035700.0],["2013-02-21",29.65,30.02,29.53,29.92,1123100.0],["2013-02-22",30.0,30.65,29.96,30.61,1519100.0],["2013-02-25",30.81,30.84,29.55,29.57,915300.0],["2013-02-26",29.62,30.0,29.12,29.98,1127100.0],["2013-02-27",29.98,30.29,29.75,30.2,717600.0],["2013-02-28",30.26,30.6,30.06,30.09,829800.0],["2013-03-01",29.57,31.47,28.27,30.78,3204000.0],["2013-03-04",30.67,30.88,29.67,29.99,1605500.0],["2013-03-05",30.19,31.0,30.19,30.42,1251600.0],["2013-03-06",30.54,30.76,30.22,30.29,765200.0],["2013-03-07",30.41,30.59,30.22,30.37,362700.0],["2013-03-08",30.65,30.87,30.08,30.39,681200.0],["2013-03-11",30.38,30.61,30.11,30.19,625700.0],["2013-03-12",30.13,30.34,29.74,29.94,489000.0],["2013-03-13",29.96,30.03,29.55,29.87,833400.0],["2013-03-14",30.02,30.34,29.92,30.32,599000.0],["2013-03-15",30.15,30.32,29.75,29.91,844000.0],["2013-03-18",29.54,29.96,28.87,29.81,707700.0],["2013-03-19",29.81,29.95,28.74,28.9,1846100.0],["2013-03-20",29.07,29.47,28.89,29.44,687100.0],["2013-03-21",29.27,29.56,29.03,29.23,559600.0],["2013-03-22",29.33,29.73,29.3,29.49,623700.0],["2013-03-25",29.65,29.98,29.16,29.47,452900.0],["2013-03-26",29.62,29.87,29.44,29.76,2766600.0],["2013-03-27",30.05,30.12,29.14,29.27,871200.0],["2013-03-28",29.34,29.7,29.0,29.15,849500.0],["2013-04-01",29.09,29.15,28.1,28.37,745400.0],["2013-04-02",28.47,28.75,27.83,27.93,584600.0],["2013-04-03",27.94,27.94,26.27,27.1,1387900.0],["2013-04-04",27.1,27.47,26.97,27.34,1021800.0],["2013-04-05",26.69,28.12,26.55,28.02,852800.0],["2013-04-08",28.04,28.8,28.04,28.78,841200.0],["2013-04-09",28.9,28.97,28.34,28.68,627600.0],["2013-04-10",28.77,29.02,28.57,28.92,544600.0],["2013-04-11",28.95,29.09,28.57,28.88,595100.0],["2013-04-12",28.82,29.03,28.52,28.69,338700.0],["2013-04-15",28.55,28.65,27.63,27.73,924900.0],["2013-04-16",28.08,28.22,27.68,28.21,488600.0],["2013-04-17",27.95,27.95,26.94,27.37,521600.0],["2013-04-18",27.41,27.53,26.53,26.62,1375000.0],["2013-04-19",26.75,27.46,26.42,27.43,573700.0],["2013-04-22",27.52,27.99,26.77,27.86,552300.0],["2013-04-23",28.03,28.37,27.69,28.26,593800.0],["2013-04-24",28.32,28.82,28.04,28.7,719900.0],["2013-04-25",28.79,29.19,28.64,28.7,349400.0],["2013-04-26",28.61,28.68,28.15,28.32,382900.0],["2013-04-29",28.46,28.65,27.96,28.02,391800.0],["2013-04-30",27.99,28.13,27.5,27.8,402300.0],["2013-05-01",27.74,27.74,26.47,26.56,1380200.0],["2013-05-02",26.85,28.1,26.5,27.73,1069900.0],["2013-05-03",28.75,31.31,28.75,30.49,1721600.0],["2013-05-06",30.49,30.49,29.82,30.04,775200.0],["2013-05-07",30.06,30.15,29.36,30.1,675900.0],["2013-05-08",29.89,30.39,29.55,30.01,857900.0],["2013-05-09",30.37,30.76,29.82,30.11,577600.0],["2013-05-10",30.08,30.31,29.74,30.0,550900.0],["2013-05-13",29.99,30.41,29.77,30.01,922400.0],["2013-05-14",30.12,31.04,30.1,31.02,880700.0],["2013-05-15",30.98,32.92,30.75,32.48,1522200.0],["2013-05-16",32.49,32.58,31.81,32.15,838200.0],["2013-05-17",32.35,33.09,32.34,33.04,627000.0],["2013-05-20",33.04,33.6,32.96,33.3,592200.0],["2013-05-21",33.32,33.66,32.8,33.48,639400.0],["2013-05-22",33.53,33.97,32.24,32.47,818700.0],["2013-05-23",31.92,32.27,31.15,32.17,1703200.0],["2013-05-24",32.15,32.15,31.41,31.59,629000.0],["2013-05-28",32.11,32.47,31.76,32.06,434000.0],["2013-05-29",31.8,31.88,30.95,31.02,634100.0],["2013-05-30",31.1,31.88,30.76,31.79,958300.0],["2013-05-31",31.65,32.55,31.62,31.8,629900.0],["2013-06-03",31.84,32.16,30.54,31.08,841100.0],["2013-06-04",31.06,31.4,30.13,30.68,765400.0],["2013-06-05",30.58,30.73,29.82,30.09,633200.0],["2013-06-06",30.1,30.53,29.82,30.47,821100.0],["2013-06-07",30.83,31.4,30.52,31.0,548500.0],["2013-06-10",31.16,31.25,30.44,30.63,340400.0],["2013-06-11",30.32,30.32,29.57,30.09,517600.0],["2013-06-12",30.36,30.43,30.05,30.22,552600.0],["2013-06-13",30.31,31.1,30.12,30.94,524300.0],["2013-06-14",30.96,31.9,30.94,31.68,788700.0],["2013-06-17",32.0,32.22,31.5,32.04,422300.0],["2013-06-18",32.28,33.6,32.28,32.91,661700.0],["2013-06-19",32.85,33.21,32.41,32.47,404000.0],["2013-06-20",32.05,32.41,31.47,31.89,622800.0],["2013-06-21",31.62,32.08,31.1,31.4,664500.0],["2013-06-24",30.93,31.22,30.05,30.91,609600.0],["2013-06-25",31.28,31.43,30.74,31.38,459700.0],["2013-06-26",31.68,31.95,31.1,31.73,563600.0],["2013-06-27",31.97,32.63,31.96,32.55,535600.0],["2013-06-28",32.8,33.34,32.76,32.9,915600.0],["2013-07-01",33.13,33.18,32.34,32.55,432400.0],["2013-07-02",32.49,32.98,32.23,32.6,782400.0],["2013-07-03",32.36,32.69,32.19,32.58,234100.0],["2013-07-05",33.15,33.15,32.19,32.93,308300.0],["2013-07-08",33.13,33.41,32.6,32.79,440500.0],["2013-07-09",33.08,33.64,33.05,33.28,831900.0],["2013-07-10",33.42,33.65,32.98,33.53,382600.0],["2013-07-11",34.07,34.23,33.76,34.06,514300.0],["2013-07-12",34.09,34.63,34.0,34.23,391100.0],["2013-07-15",34.25,34.56,34.19,34.21,296900.0],["2013-07-16",34.21,34.35,33.82,33.89,482100.0],["2013-07-17",33.96,34.37,33.51,33.95,498600.0],["2013-07-18",33.9,34.27,33.82,34.05,389700.0],["2013-07-19",33.92,34.86,33.92,34.57,1516300.0],["2013-07-22",34.72,35.22,34.02,34.19,518400.0],["2013-07-23",34.3,34.44,33.61,33.87,368500.0],["2013-07-24",34.01,34.02,33.26,33.64,416800.0],["2013-07-25",33.61,34.17,33.14,34.15,390900.0],["2013-07-26",33.94,34.07,33.43,34.03,237500.0],["2013-07-29",34.0,34.34,32.98,32.99,351600.0],["2013-07-30",33.24,33.43,32.29,32.62,551600.0],["2013-07-31",32.7,33.49,32.69,33.0,523500.0],["2013-08-01",33.55,34.63,33.55,34.28,594200.0],["2013-08-02",34.85,35.23,33.8,34.82,1107900.0],["2013-08-05",34.67,35.31,34.45,35.16,949600.0],["2013-08-06",35.14,35.14,34.29,34.33,1052800.0],["2013-08-07",34.25,34.25,33.2,33.88,1019800.0],["2013-08-08",34.21,34.44,33.89,34.1,797200.0],["2013-08-09",34.09,34.48,33.9,34.22,428400.0],["2013-08-12",34.0,34.66,33.99,34.2,741100.0],["2013-08-13",34.45,34.45,33.62,33.64,558700.0],["2013-08-14",33.62,33.84,33.07,33.32,848500.0],["2013-08-15",32.86,32.96,32.22,32.36,2094900.0],["2013-08-16",32.32,33.52,32.32,32.58,2179300.0],["2013-08-19",32.58,32.77,32.01,32.03,401100.0],["2013-08-20",32.06,32.32,31.57,32.28,506600.0],["2013-08-21",32.2,32.77,32.06,32.41,445900.0],["2013-08-22",32.5,33.91,32.39,33.63,1347300.0],["2013-08-23",33.66,33.81,33.06,33.41,799600.0],["2013-08-26",33.45,33.79,32.62,32.91,503700.0],["2013-08-27",32.42,32.8,31.97,31.99,493200.0],["2013-08-28",31.91,31.94,31.45,31.73,596800.0],["2013-08-29",31.7,32.77,31.7,32.2,460700.0],["2013-08-30",32.21,32.23,31.65,31.8,294400.0],["2013-09-03",32.44,32.91,31.67,31.94,464300.0],["2013-09-04",31.93,32.57,31.71,32.53,618900.0],["2013-09-05",32.57,32.66,32.28,32.42,371500.0],["2013-09-06",32.6,32.81,31.93,32.28,238500.0],["2013-09-09",32.5,32.79,32.28,32.71,392600.0],["2013-09-10",32.91,33.39,32.75,32.89,603600.0],["2013-09-11",32.85,33.17,32.82,32.99,281700.0],["2013-09-12",32.93,33.14,32.65,32.66,194400.0],["2013-09-13",32.85,32.92,32.41,32.67,434600.0],["2013-09-16",32.81,33.0,30.4,30.61,1899100.0],["2013-09-17",30.58,30.78,28.88,30.68,2921400.0],["2013-09-18",30.67,31.67,30.57,31.36,982900.0],["2013-09-19",31.46,31.76,31.16,31.42,777600.0],["2013-09-20",31.54,31.54,30.96,31.0,537200.0],["2013-09-23",30.89,31.18,30.56,30.96,897800.0],["2013-09-24",31.03,31.5,30.89,31.1,539800.0],["2013-09-25",31.1,31.67,30.68,31.11,342200.0],["2013-09-26",31.26,31.47,30.88,30.99,398400.0],["2013-09-27",30.75,31.04,30.46,30.46,936400.0],["2013-09-30",29.98,30.35,29.96,30.3,1301700.0],["2013-10-01",30.29,31.36,30.26,31.15,631700.0],["2013-10-02",31.08,31.41,30.23,30.54,750800.0],["2013-10-03",30.55,31.09,30.3,30.75,665900.0],["2013-10-04",30.86,31.61,30.57,31.24,655400.0],["2013-10-07",30.87,30.87,30.01,30.02,793200.0],["2013-10-08",30.0,30.54,29.93,30.02,537400.0],["2013-10-09",30.06,30.99,29.98,30.51,771000.0],["2013-10-10",30.98,31.32,30.82,31.18,863200.0],["2013-10-11",31.15,32.38,31.05,32.11,776100.0],["2013-10-14",31.85,32.34,31.64,32.24,574200.0],["2013-10-15",32.01,32.09,31.66,31.76,655000.0],["2013-10-16",32.04,32.73,31.75,32.66,1183500.0],["2013-10-17",32.45,32.98,31.87,32.86,668900.0],["2013-10-18",33.17,33.38,32.95,33.29,529500.0],["2013-10-21",33.29,33.45,32.8,33.16,470200.0],["2013-10-22",33.33,33.77,33.13,33.19,381200.0],["2013-10-23",32.99,33.05,32.56,32.81,290000.0],["2013-10-24",32.85,32.98,32.56,32.75,471300.0],["2013-10-25",32.9,32.98,32.39,32.49,382700.0],["2013-10-28",32.45,32.82,32.16,32.82,317000.0],["2013-10-29",32.91,33.17,32.78,33.17,335700.0],["2013-10-30",33.2,33.23,32.59,32.83,300100.0],["2013-10-31",32.75,32.87,31.91,31.97,1225100.0],["2013-11-01",32.04,34.17,32.04,32.56,1335700.0],["2013-11-04",32.6,33.13,32.27,33.09,542100.0],["2013-11-05",32.94,33.17,32.65,32.77,410800.0],["2013-11-06",32.89,33.0,32.05,32.27,376600.0],["2013-11-07",32.33,32.57,31.05,31.06,559500.0],["2013-11-08",31.14,31.25,30.8,30.98,532900.0],["2013-11-11",30.97,31.02,30.21,30.83,1145000.0],["2013-11-12",30.82,31.28,30.68,31.03,656900.0],["2013-11-13",30.84,31.43,30.62,31.4,616500.0],["2013-11-14",31.46,31.81,31.46,31.7,495700.0],["2013-11-15",31.68,31.92,31.5,31.65,355600.0],["2013-11-18",31.72,32.26,31.61,31.81,473500.0],["2013-11-19",31.64,31.77,31.19,31.24,429500.0],["2013-11-20",31.37,31.39,30.64,30.8,294000.0],["2013-11-21",30.92,31.1,30.69,30.81,459400.0],["2013-11-22",30.85,30.86,30.45,30.76,359900.0],["2013-11-25",30.91,31.06,30.61,30.83,226600.0],["2013-11-26",30.88,31.53,30.71,31.34,299100.0],["2013-11-27",31.46,31.93,31.46,31.72,308300.0],["2013-11-29",31.93,32.25,31.56,31.65,137200.0],["2013-12-02",31.74,31.96,31.16,31.35,566000.0],["2013-12-03",31.2,31.44,30.88,31.2,1072000.0],["2013-12-04",30.96,31.54,30.61,30.9,560000.0],["2013-12-05",30.87,31.55,30.82,30.89,452600.0],["2013-12-06",31.3,31.46,30.97,31.26,885100.0],["2013-12-09",31.22,31.95,31.22,31.77,458300.0],["2013-12-10",31.67,32.49,31.67,32.34,824400.0],["2013-12-11",32.34,32.54,31.52,31.7,867500.0],["2013-12-12",31.67,31.74,31.25,31.54,297200.0],["2013-12-13",31.64,31.85,31.22,31.29,630100.0],["2013-12-16",30.66,31.71,30.66,31.26,822500.0],["2013-12-17",31.16,31.23,30.55,30.6,827300.0],["2013-12-18",30.64,30.85,29.76,30.0,1368700.0],["2013-12-19",30.0,30.64,29.99,30.32,1340800.0],["2013-12-20",30.51,31.68,30.47,31.42,1707800.0],["2013-12-23",31.57,31.75,31.31,31.51,657900.0],["2013-12-24",31.55,31.72,31.36,31.47,214100.0],["2013-12-26",31.5,32.18,31.48,32.12,460400.0],["2013-12-27",32.19,32.51,32.07,32.2,410300.0],["2013-12-30",32.21,32.44,32.19,32.26,380900.0],["2013-12-31",32.28,32.83,32.1,32.72,551000.0],["2014-01-02",32.71,32.97,32.35,32.44,1027000.0],["2014-01-03",32.45,32.65,32.27,32.59,530100.0],["2014-01-06",32.7,32.9,32.37,32.49,608800.0],["2014-01-07",32.57,32.8,32.3,32.59,598800.0],["2014-01-08",32.59,32.96,32.5,32.94,688900.0],["2014-01-09",33.1,33.87,33.05,33.85,864400.0],["2014-01-10",33.98,34.89,33.83,34.61,1459800.0],["2014-01-13",34.62,34.72,34.16,34.26,2215000.0],["2014-01-14",34.31,34.8,34.16,34.77,509300.0],["2014-01-15",34.99,35.34,34.86,35.2,749800.0],["2014-01-16",34.96,35.35,34.89,35.26,468100.0],["2014-01-17",35.26,35.88,35.26,35.62,1143900.0],["2014-01-21",35.75,35.85,35.26,35.55,609800.0],["2014-01-22",35.73,36.3,35.64,36.28,507600.0],["2014-01-23",36.13,36.28,35.95,36.23,730200.0],["2014-01-24",36.0,36.2,35.52,35.71,1180300.0],["2014-01-27",35.92,35.92,34.73,35.09,954800.0],["2014-01-28",35.15,35.58,35.0,35.57,554900.0],["2014-01-29",35.47,36.03,35.28,35.87,717700.0],["2014-01-30",36.27,36.28,35.54,35.81,702500.0],["2014-01-31",35.18,36.58,35.16,35.94,1063100.0],["2014-02-03",35.95,36.09,34.92,34.93,1077300.0],["2014-02-04",35.15,35.87,34.94,35.57,922900.0],["2014-02-05",35.31,35.45,34.65,34.96,551500.0],["2014-02-06",35.07,35.25,34.84,35.16,598500.0],["2014-02-07",35.25,35.8,35.19,35.77,480000.0],["2014-02-10",35.63,35.77,35.36,35.7,459400.0],["2014-02-11",35.6,36.74,35.6,36.15,725000.0],["2014-02-12",36.31,36.66,36.15,36.62,624500.0],["2014-02-13",36.36,36.92,36.03,36.7,486900.0],["2014-02-14",36.68,36.79,36.36,36.58,383100.0],["2014-02-18",36.19,36.19,35.09,35.61,1398500.0],["2014-02-19",35.29,35.77,35.12,35.33,1183700.0],["2014-02-20",35.51,37.42,35.51,37.38,1437400.0],["2014-02-21",37.54,38.47,37.1,37.18,1174600.0],["2014-02-24",37.13,37.58,37.03,37.44,991900.0],["2014-02-25",37.53,37.72,37.32,37.51,517500.0],["2014-02-26",37.67,38.46,37.67,38.22,758100.0],["2014-02-27",38.1,38.38,37.84,38.07,697400.0],["2014-02-28",38.72,41.67,38.47,40.94,2737600.0],["2014-03-03",40.46,41.6,40.05,41.59,1092100.0],["2014-03-04",41.73,42.81,41.15,42.4,1432800.0],["2014-03-05",42.44,42.82,42.02,42.25,785200.0],["2014-03-06",42.31,43.1,42.25,43.0,585700.0],["2014-03-07",43.34,43.45,42.02,42.18,695200.0],["2014-03-10",42.0,42.69,41.39,41.77,585900.0],["2014-03-11",41.62,42.04,40.96,41.33,569400.0],["2014-03-12",41.27,41.91,41.0,41.85,509700.0],["2014-03-13",42.01,42.18,41.23,41.46,500200.0],["2014-03-14",41.36,41.92,41.24,41.57,442100.0],["2014-03-17",41.64,42.48,41.61,41.84,330400.0],["2014-03-18",41.98,42.74,41.89,42.56,295200.0],["2014-03-19",42.5,42.61,41.84,42.23,333800.0],["2014-03-20",42.03,42.46,42.03,42.44,377800.0],["2014-03-21",42.51,42.92,42.29,42.67,735200.0],["2014-03-24",42.95,43.49,42.6,43.25,1275100.0],["2014-03-25",43.5,43.7,43.09,43.38,1258200.0],["2014-03-26",43.67,43.69,43.05,43.11,944100.0],["2014-03-27",43.02,43.61,42.85,43.58,836900.0],["2014-03-28",43.58,43.81,42.86,42.99,792800.0],["2014-03-31",43.08,44.03,42.64,43.44,849100.0],["2014-04-01",43.42,43.91,43.28,43.35,847900.0],["2014-04-02",43.41,44.3,43.09,44.23,913700.0],["2014-04-03",44.24,44.8,43.93,44.14,402200.0],["2014-04-04",44.44,44.44,42.64,42.84,605700.0],["2014-04-07",42.7,42.7,40.74,41.2,625200.0],["2014-04-08",41.27,42.25,40.87,42.14,557600.0],["2014-04-09",42.4,43.1,42.19,43.08,304800.0],["2014-04-10",42.93,43.45,41.95,42.08,699100.0],["2014-04-11",41.76,42.27,41.26,41.42,601500.0],["2014-04-14",41.73,42.27,41.12,41.52,321000.0],["2014-04-15",41.52,41.67,40.24,41.2,451000.0],["2014-04-16",41.52,41.86,41.26,41.47,474100.0],["2014-04-17",41.36,42.23,40.8,42.01,546600.0],["2014-04-21",42.18,43.15,41.55,43.11,574200.0],["2014-04-22",43.17,43.25,42.55,42.69,560400.0],["2014-04-23",42.72,42.79,42.0,42.08,476700.0],["2014-04-24",42.3,42.64,41.41,42.45,505200.0],["2014-04-25",42.2,42.3,40.64,40.76,527800.0],["2014-04-28",40.8,41.13,40.02,40.76,923200.0],["2014-04-29",40.79,41.04,40.07,40.59,677200.0],["2014-04-30",40.52,40.52,39.41,39.58,1253700.0],["2014-05-01",39.53,40.51,39.41,40.23,1585100.0],["2014-05-02",39.91,42.46,38.83,39.69,2028000.0],["2014-05-05",39.7,39.88,38.2,39.13,1392200.0],["2014-05-06",39.09,39.33,37.85,38.05,1254000.0],["2014-05-07",37.97,38.43,37.36,38.38,741400.0],["2014-05-08",38.3,39.18,38.28,38.63,891200.0],["2014-05-09",38.48,39.11,38.28,39.02,608200.0],["2014-05-12",39.15,40.32,38.98,40.18,624000.0],["2014-05-13",40.29,41.0,40.18,40.57,1000600.0],["2014-05-14",40.28,40.69,39.64,39.68,1899100.0],["2014-05-15",39.45,39.45,38.07,39.06,511200.0],["2014-05-16",38.95,39.5,38.57,39.5,438500.0],["2014-05-19",39.46,39.99,39.08,39.56,426800.0],["2014-05-20",39.41,39.57,38.12,38.57,695300.0],["2014-05-21",38.61,38.75,37.7,38.26,603800.0],["2014-05-22",38.38,38.52,38.04,38.38,454900.0],["2014-05-23",38.49,38.74,38.16,38.68,422300.0],["2014-05-27",38.92,39.92,38.81,39.57,563900.0],["2014-05-28",39.62,39.71,38.82,39.44,686600.0],["2014-05-29",39.51,39.69,38.1,38.82,1586300.0],["2014-05-30",38.8,38.85,35.9,36.0,2807500.0],["2014-06-02",31.49,32.97,31.3,32.06,7101200.0],["2014-06-03",32.8,33.42,31.98,32.95,3357000.0],["2014-06-04",32.73,33.06,32.36,32.48,2036400.0],["2014-06-05",32.52,33.7,32.43,32.89,2121900.0],["2014-06-06",33.19,33.86,32.99,33.43,1526000.0],["2014-06-09",33.38,34.32,33.35,33.81,1524700.0],["2014-06-10",33.61,34.27,33.61,34.02,1161600.0],["2014-06-11",33.77,34.24,33.7,33.96,870100.0],["2014-06-12",33.96,33.96,32.61,32.76,881100.0],["2014-06-13",32.88,32.99,32.14,32.86,649200.0],["2014-06-16",32.76,32.98,31.61,31.95,1325800.0],["2014-06-17",31.9,32.64,31.79,32.22,1409300.0],["2014-06-18",32.24,32.31,31.67,31.85,932100.0],["2014-06-19",31.92,32.29,31.79,32.18,939900.0],["2014-06-20",32.16,32.16,31.59,31.94,1342500.0],["2014-06-23",31.8,32.08,30.82,30.94,2036600.0],["2014-06-24",31.07,31.14,29.77,29.85,2227400.0],["2014-06-25",29.66,29.81,27.96,29.64,5309500.0],["2014-06-26",29.74,30.04,28.84,29.05,2795900.0],["2014-06-27",28.96,30.04,28.62,29.92,2446500.0],["2014-06-30",29.69,31.21,29.69,30.82,2404000.0],["2014-07-01",30.88,31.57,30.8,30.83,1640300.0],["2014-07-02",30.81,30.95,30.42,30.6,691600.0],["2014-07-03",30.68,31.19,30.64,31.16,582600.0],["2014-07-07",31.16,31.16,30.27,30.41,873700.0],["2014-07-08",30.15,31.03,30.02,30.7,1481800.0],["2014-07-09",30.83,31.04,30.19,30.22,881200.0],["2014-07-10",29.91,30.03,29.39,29.63,1525500.0],["2014-07-11",29.67,30.09,29.39,30.05,733300.0],["2014-07-14",30.22,30.46,30.01,30.21,607500.0],["2014-07-15",30.08,30.27,29.7,29.98,680200.0],["2014-07-16",30.1,30.27,29.72,29.85,562200.0],["2014-07-17",29.67,30.15,29.48,29.93,720100.0],["2014-07-18",29.92,30.21,29.77,30.07,582100.0],["2014-07-21",29.81,30.33,29.4,30.31,1293000.0],["2014-07-22",30.41,31.07,30.26,30.64,696900.0],["2014-07-23",30.61,30.88,30.26,30.69,600700.0],["2014-07-24",30.5,30.5,28.28,28.35,2137400.0],["2014-07-25",28.25,28.54,28.08,28.37,828500.0],["2014-07-28",28.35,28.51,28.05,28.12,687500.0],["2014-07-29",28.16,28.43,27.62,27.68,631100.0],["2014-07-30",27.76,27.87,27.29,27.3,772100.0],["2014-07-31",26.89,27.59,26.65,27.19,975700.0],["2014-08-01",27.18,27.45,26.85,27.15,468900.0],["2014-08-04",27.25,27.67,27.02,27.6,575800.0],["2014-08-05",27.42,27.77,27.09,27.39,667400.0],["2014-08-06",27.21,27.51,27.16,27.2,629500.0],["2014-08-07",27.37,27.49,26.38,26.49,1206800.0],["2014-08-08",26.59,27.07,26.59,26.86,887000.0],["2014-08-11",27.08,28.62,27.02,28.07,1720400.0],["2014-08-12",27.97,30.17,27.97,28.81,3447900.0],["2014-08-13",28.82,28.91,27.66,27.98,1976400.0],["2014-08-14",27.9,28.6,27.58,28.29,1181000.0],["2014-08-15",28.5,28.94,28.22,28.7,1878500.0],["2014-08-18",28.8,29.62,28.71,29.14,1489900.0],["2014-08-19",29.12,29.57,29.1,29.14,702900.0],["2014-08-20",29.11,29.33,28.75,29.29,868100.0],["2014-08-21",29.19,29.39,28.84,29.3,991400.0],["2014-08-22",29.25,29.47,28.92,29.34,543100.0],["2014-08-25",29.4,29.97,29.13,29.65,586400.0],["2014-08-26",29.75,30.58,29.59,30.44,1130300.0],["2014-08-27",30.41,30.83,30.38,30.63,1293700.0],["2014-08-28",30.5,30.76,30.14,30.62,681000.0],["2014-08-29",30.64,30.64,30.05,30.5,723000.0],["2014-09-02",30.49,30.85,30.15,30.59,863400.0],["2014-09-03",30.82,30.82,30.41,30.5,772000.0],["2014-09-04",30.45,30.81,30.36,30.43,485600.0],["2014-09-05",30.33,30.69,30.05,30.68,453300.0],["2014-09-08",30.56,30.79,30.26,30.58,826400.0],["2014-09-09",30.49,30.77,30.24,30.58,626000.0],["2014-09-10",30.5,30.95,30.19,30.85,676200.0],["2014-09-11",30.69,31.22,30.66,31.09,540800.0],["2014-09-12",31.09,31.22,30.31,30.58,701200.0],["2014-09-15",30.51,30.72,29.74,29.81,1094300.0],["2014-09-16",29.83,30.28,29.7,29.98,883400.0],["2014-09-17",30.08,31.88,30.0,31.04,1529600.0],["2014-09-18",31.11,31.57,31.01,31.48,601500.0],["2014-09-19",31.58,31.81,30.95,31.35,1031800.0],["2014-09-22",32.04,32.07,31.36,31.57,718500.0],["2014-09-23",31.5,32.1,31.25,31.25,1161200.0],["2014-09-24",31.39,31.79,31.29,31.62,696600.0],["2014-09-25",31.61,31.96,30.94,31.01,666500.0],["2014-09-26",31.11,31.41,31.01,31.17,532300.0],["2014-09-29",30.87,31.18,30.74,31.07,460500.0],["2014-09-30",31.1,31.15,30.53,30.62,798100.0],["2014-10-01",30.62,30.7,29.53,29.57,992000.0],["2014-10-02",29.49,29.72,29.0,29.6,615300.0],["2014-10-03",29.88,30.03,29.52,29.87,645300.0],["2014-10-06",29.96,30.28,29.17,29.2,839400.0],["2014-10-07",28.95,28.95,27.79,27.82,945800.0],["2014-10-08",27.75,28.29,27.1,28.18,954100.0],["2014-10-09",28.08,28.39,26.54,26.56,1091500.0],["2014-10-10",26.39,26.39,24.69,24.7,2460600.0],["2014-10-13",24.75,24.84,23.24,23.27,1649400.0],["2014-10-14",23.38,23.56,22.25,22.56,1798900.0],["2014-10-15",22.07,23.65,21.04,23.51,2038000.0],["2014-10-16",23.1,25.18,22.85,25.01,1702600.0],["2014-10-17",25.36,26.56,25.34,26.15,1753900.0],["2014-10-20",25.97,26.38,25.17,25.35,829800.0],["2014-10-21",25.57,27.78,25.55,27.28,1575300.0],["2014-10-22",27.07,27.34,26.38,26.4,875300.0],["2014-10-23",26.63,27.19,26.23,26.8,564800.0],["2014-10-24",26.82,26.92,26.39,26.86,392200.0],["2014-10-27",26.72,26.72,25.67,25.93,902100.0],["2014-10-28",26.03,27.35,25.74,27.24,686600.0],["2014-10-29",27.31,27.34,26.11,26.68,758000.0],["2014-10-30",26.44,27.26,25.95,26.47,1378600.0],["2014-10-31",27.89,29.22,27.89,28.64,1995200.0],["2014-11-03",28.73,28.84,27.12,27.37,1251000.0],["2014-11-04",27.05,27.27,26.26,27.07,1523900.0],["2014-11-05",27.3,29.23,27.24,27.89,1436700.0],["2014-11-06",27.89,28.88,27.71,28.84,896700.0],["2014-11-07",28.86,29.41,28.39,28.63,823000.0],["2014-11-10",27.27,27.41,24.78,24.93,4072100.0],["2014-11-11",24.9,24.96,23.95,24.81,2156200.0],["2014-11-12",24.48,24.7,24.06,24.38,2880700.0],["2014-11-13",24.41,24.84,23.8,24.06,1423200.0],["2014-11-14",24.15,25.35,23.92,25.13,1337300.0],["2014-11-17",25.54,25.75,24.66,24.68,1335400.0],["2014-11-18",24.63,25.54,24.56,25.21,1136100.0],["2014-11-19",25.1,25.37,24.01,24.1,1060700.0],["2014-11-20",24.0,24.95,24.0,24.66,1098400.0],["2014-11-21",25.16,25.38,24.33,24.57,894100.0],["2014-11-24",24.65,24.78,24.46,24.7,1111500.0],["2014-11-25",25.0,25.71,24.83,25.25,1094800.0],["2014-11-26",25.56,26.63,25.25,26.5,1755600.0],["2014-11-28",26.25,26.31,23.99,24.1,1318800.0],["2014-12-01",24.09,24.1,21.26,22.24,3247100.0],["2014-12-02",22.24,23.28,22.21,23.18,1588000.0],["2014-12-03",23.2,24.27,23.2,23.6,1495800.0],["2014-12-04",23.52,23.79,23.3,23.5,1260300.0],["2014-12-05",23.58,24.46,23.58,24.28,1313100.0],["2014-12-08",24.15,24.34,23.44,23.6,1350900.0],["2014-12-09",23.23,24.36,23.17,24.12,1845800.0],["2014-12-10",23.93,24.02,22.43,22.59,1815900.0],["2014-12-11",22.33,22.65,20.0,20.14,3136800.0],["2014-12-12",19.84,19.84,18.14,19.18,4893000.0],["2014-12-15",18.94,19.75,18.44,18.68,2111500.0],["2014-12-16",18.53,19.66,18.48,18.87,1865800.0],["2014-12-17",18.98,20.81,18.8,20.71,2597300.0],["2014-12-18",21.07,21.62,20.77,21.36,1339400.0],["2014-12-19",21.39,21.48,20.67,21.22,1514300.0],["2014-12-22",21.17,21.45,20.84,21.44,714500.0],["2014-12-23",21.58,22.24,21.54,21.81,786300.0],["2014-12-24",21.84,22.14,21.73,21.95,397000.0],["2014-12-26",22.01,22.53,21.9,22.17,494600.0],["2014-12-29",22.1,22.88,22.09,22.44,725900.0],["2014-12-30",22.3,22.99,22.22,22.72,837900.0],["2014-12-31",22.71,23.09,22.34,22.61,635400.0],["2015-01-02",22.72,22.79,21.61,21.7,1145800.0],["2015-01-05",21.55,22.01,21.12,21.27,1080200.0],["2015-01-06",21.4,21.45,20.23,20.7,1113400.0],["2015-01-07",20.96,21.26,20.58,20.65,623600.0],["2015-01-08",21.02,21.38,20.77,20.92,1119000.0],["2015-01-09",20.75,21.1,20.43,20.65,722800.0],["2015-01-12",20.53,20.64,18.91,19.83,1503900.0],["2015-01-13",20.15,20.5,19.01,19.49,1219000.0],["2015-01-14",19.08,19.25,18.45,19.12,1670600.0],["2015-01-15",19.36,19.74,18.7,18.86,1151800.0],["2015-01-16",18.75,18.81,18.35,18.49,2001400.0],["2015-01-20",18.5,18.55,17.95,18.34,1511100.0],["2015-01-21",18.31,18.91,18.29,18.77,1593200.0],["2015-01-22",18.99,19.01,18.36,18.65,1433800.0],["2015-01-23",18.64,19.23,18.39,19.05,1303500.0],["2015-01-26",19.05,19.85,18.76,19.64,1032500.0],["2015-01-27",19.19,19.71,19.07,19.54,937600.0],["2015-01-28",19.65,19.79,18.64,18.64,1076300.0],["2015-01-29",18.73,18.78,18.43,18.67,1359700.0],["2015-01-30",18.43,18.76,18.13,18.52,1122100.0],["2015-02-02",18.7,19.57,18.57,19.52,1576600.0],["2015-02-03",19.82,20.55,19.81,20.2,1174400.0],["2015-02-04",19.97,20.05,19.48,19.61,708600.0],["2015-02-05",19.77,20.24,19.77,20.22,779900.0],["2015-02-06",20.35,21.0,20.3,20.87,1162500.0],["2015-02-09",20.79,21.09,20.54,20.71,890200.0],["2015-02-10",20.9,20.92,19.99,20.3,747400.0],["2015-02-11",20.12,20.3,19.59,20.02,710700.0],["2015-02-12",20.3,20.48,20.11,20.22,397800.0],["2015-02-13",20.28,20.81,20.28,20.75,452900.0],["2015-02-17",20.68,20.83,20.4,20.64,588600.0],["2015-02-18",20.5,21.36,20.5,20.74,1077100.0],["2015-02-19",20.53,20.82,20.29,20.57,609600.0],["2015-02-20",20.54,20.68,20.23,20.64,424900.0],["2015-02-23",20.47,20.55,19.97,20.24,501100.0],["2015-02-24",20.28,20.71,20.14,20.29,536100.0],["2015-02-25",20.41,20.75,20.19,20.73,1056700.0],["2015-02-26",20.74,20.87,20.41,20.53,716300.0],["2015-02-27",22.0,22.75,21.46,22.07,2318000.0],["2015-03-02",21.53,22.05,20.57,21.97,1678200.0],["2015-03-03",21.73,21.86,21.19,21.34,998800.0],["2015-03-04",21.3,21.34,20.58,20.98,932700.0],["2015-03-05",21.07,21.44,20.74,21.43,450900.0],["2015-03-06",21.22,21.52,20.03,20.06,999200.0],["2015-03-09",20.1,20.62,19.96,20.49,712300.0],["2015-03-10",20.18,20.28,19.83,19.86,656900.0],["2015-03-11",19.82,20.23,19.74,20.21,655100.0],["2015-03-12",20.43,20.78,20.08,20.25,739200.0],["2015-03-13",20.14,20.2,19.56,19.74,717300.0],["2015-03-16",19.72,19.8,19.26,19.6,780900.0],["2015-03-17",19.39,19.93,19.39,19.7,617100.0],["2015-03-18",19.5,19.51,16.0,17.82,4597100.0],["2015-03-19",17.8,18.27,17.52,18.27,1932900.0],["2015-03-20",18.42,19.26,18.42,19.03,2057000.0],["2015-03-23",18.99,20.03,18.99,19.85,1327300.0],["2015-03-24",19.85,20.2,19.67,20.1,1065400.0],["2015-03-25",20.19,20.22,19.79,19.86,909600.0],["2015-03-26",19.84,20.37,19.63,19.71,1044400.0],["2015-03-27",19.67,20.13,19.28,19.4,1889500.0],["2015-03-30",19.4,20.62,19.4,20.3,1740000.0],["2015-03-31",20.09,20.09,19.19,19.3,1155700.0],["2015-04-01",19.3,19.49,18.69,18.73,1646500.0],["2015-04-02",18.75,19.82,18.75,19.49,1393500.0],["2015-04-06",19.44,20.07,19.41,19.89,885600.0],["2015-04-07",19.87,20.27,19.67,19.88,722400.0],["2015-04-08",19.99,20.13,19.29,19.32,857200.0],["2015-04-09",19.39,19.75,19.13,19.17,1106000.0],["2015-04-10",19.22,19.3,18.64,18.81,1132800.0],["2015-04-13",18.87,19.39,18.82,18.9,684700.0],["2015-04-14",18.96,19.02,18.55,18.91,955400.0],["2015-04-15",18.99,20.36,18.71,20.13,1047200.0],["2015-04-16",20.0,20.0,19.18,19.44,573400.0],["2015-04-17",19.17,19.2,18.64,18.82,959500.0],["2015-04-20",18.95,18.95,18.2,18.39,928600.0],["2015-04-21",18.49,18.65,17.82,18.2,780700.0],["2015-04-22",18.15,18.15,17.67,17.89,898500.0],["2015-04-23",17.85,18.05,17.32,17.75,1500100.0],["2015-04-24",17.73,18.27,17.7,17.88,888700.0],["2015-04-27",18.01,18.46,17.95,18.14,714700.0],["2015-04-28",18.15,18.52,17.81,18.48,853500.0],["2015-04-29",18.38,18.74,18.25,18.56,700000.0],["2015-04-30",18.47,18.6,17.83,17.94,525500.0],["2015-05-01",17.93,18.09,17.6,18.08,521000.0],["2015-05-04",18.13,18.58,18.1,18.18,548700.0],["2015-05-05",18.16,18.67,18.02,18.09,510900.0],["2015-05-06",18.26,18.45,17.83,18.16,455300.0],["2015-05-07",18.08,18.21,17.57,18.07,977700.0],["2015-05-08",18.27,18.6,17.98,18.52,656000.0],["2015-05-11",18.34,18.56,17.95,18.45,960300.0],["2015-05-12",17.18,17.78,15.34,16.19,7526600.0],["2015-05-13",16.19,17.46,15.72,16.96,2746800.0],["2015-05-14",17.03,17.4,16.67,17.11,1194700.0],["2015-05-15",17.05,17.48,16.8,16.84,1414100.0],["2015-05-18",16.8,17.32,16.7,17.27,1060400.0],["2015-05-19",17.18,17.37,16.83,17.0,897700.0],["2015-05-20",17.26,18.17,17.12,17.94,1773200.0],["2015-05-21",18.09,18.32,17.62,18.09,1506000.0],["2015-05-22",18.0,18.23,17.53,17.69,1047800.0],["2015-05-26",17.5,17.62,17.07,17.42,1113000.0],["2015-05-27",17.43,17.71,17.1,17.55,1237800.0],["2015-05-28",17.5,18.11,17.23,17.73,1367500.0],["2015-05-29",17.68,17.73,17.23,17.66,1195000.0],["2015-06-01",17.76,17.98,17.38,17.85,847000.0],["2015-06-02",17.87,18.44,17.82,18.17,1042800.0],["2015-06-03",18.25,19.19,18.13,19.11,1687800.0],["2015-06-04",18.79,19.34,18.64,18.69,1408300.0],["2015-06-05",18.71,19.21,18.54,19.18,1072800.0],["2015-06-08",19.11,19.12,18.7,18.9,1061900.0],["2015-06-09",18.94,19.04,18.38,18.5,851800.0],["2015-06-10",18.75,19.44,18.68,18.87,901800.0],["2015-06-11",18.87,19.4,18.77,18.91,2134100.0],["2015-06-12",18.78,19.33,18.76,19.29,1111000.0],["2015-06-15",19.05,19.26,18.25,19.16,1686200.0],["2015-06-16",19.14,19.37,18.89,19.2,1377500.0],["2015-06-17",19.29,19.55,19.13,19.25,977300.0],["2015-06-18",19.36,20.0,19.22,19.91,1177100.0],["2015-06-19",19.93,20.79,19.92,20.7,2223600.0],["2015-06-22",20.77,21.52,20.5,21.49,2430400.0],["2015-06-23",21.47,21.52,20.74,21.17,1791800.0],["2015-06-24",21.12,21.23,20.55,20.67,959000.0],["2015-06-25",20.7,21.03,20.46,20.51,1246300.0],["2015-06-26",20.59,20.76,20.4,20.58,1923100.0],["2015-06-29",20.24,20.47,19.92,19.97,1122400.0],["2015-06-30",20.1,20.41,19.84,19.87,1084500.0],["2015-07-01",20.14,20.91,19.79,19.91,1315200.0],["2015-07-02",19.86,20.12,19.31,19.5,830100.0],["2015-07-06",19.12,19.59,19.12,19.39,1657700.0],["2015-07-07",19.3,19.78,18.75,19.74,794700.0],["2015-07-08",19.57,19.71,18.85,19.01,735100.0],["2015-07-09",19.44,19.73,18.91,19.02,917100.0],["2015-07-10",19.35,19.47,18.97,19.29,1000200.0],["2015-07-13",19.49,19.67,19.19,19.39,712000.0],["2015-07-14",19.34,19.84,19.2,19.72,647100.0],["2015-07-15",19.62,19.62,18.39,18.47,1278100.0],["2015-07-16",18.57,18.98,18.51,18.59,825300.0],["2015-07-17",18.63,18.63,18.24,18.48,632700.0],["2015-07-20",18.5,18.5,17.59,17.76,1301700.0],["2015-07-21",17.78,18.44,17.77,18.16,849400.0],["2015-07-22",17.91,18.01,17.56,17.94,851800.0],["2015-07-23",18.09,18.42,17.63,17.66,663800.0],["2015-07-24",17.64,17.71,17.14,17.19,937900.0],["2015-07-27",17.01,17.56,16.88,17.36,916200.0],["2015-07-28",17.5,17.66,17.18,17.32,962500.0],["2015-07-29",17.36,18.06,17.32,17.92,837000.0],["2015-07-30",17.78,18.04,17.55,17.87,428800.0],["2015-07-31",17.65,18.72,16.95,18.43,2970800.0],["2015-08-03",18.56,18.91,17.26,17.62,2039200.0],["2015-08-04",17.56,18.08,17.45,17.86,1326400.0],["2015-08-05",18.15,18.28,16.96,17.14,1455900.0],["2015-08-06",17.19,17.31,16.25,16.39,1760700.0],["2015-08-07",16.29,16.94,16.25,16.5,1004100.0],["2015-08-10",16.65,17.63,16.63,17.49,1432400.0],["2015-08-11",17.31,17.82,17.01,17.74,962600.0],["2015-08-12",17.79,18.18,17.54,18.12,655600.0],["2015-08-13",18.05,18.35,17.9,17.93,675000.0],["2015-08-14",17.89,18.1,17.06,17.41,2060300.0],["2015-08-17",17.42,17.43,17.08,17.29,2797300.0],["2015-08-18",16.15,17.2,16.0,16.24,3878900.0],["2015-08-19",16.09,16.57,16.07,16.37,2078000.0],["2015-08-20",16.22,16.37,15.46,15.51,2012500.0],["2015-08-21",15.11,15.8,15.01,15.41,1639100.0],["2015-08-24",15.03,15.97,14.8,14.9,1315800.0],["2015-08-25",15.45,15.46,14.66,14.67,1469700.0],["2015-08-26",15.05,15.05,14.48,14.72,1189500.0],["2015-08-27",14.88,15.91,14.66,15.51,1339500.0],["2015-08-28",15.51,16.1,15.5,15.87,928500.0],["2015-08-31",15.7,16.61,15.51,16.56,1451200.0],["2015-09-01",15.99,16.39,15.53,15.69,1143800.0],["2015-09-02",15.92,16.33,15.53,16.3,1445600.0],["2015-09-03",16.31,16.89,16.15,16.53,1295800.0],["2015-09-04",16.25,16.67,16.2,16.56,821700.0],["2015-09-08",16.81,17.67,16.59,17.63,1604700.0],["2015-09-09",17.75,18.08,17.42,17.47,1399300.0],["2015-09-10",17.48,17.82,17.06,17.63,922000.0],["2015-09-11",17.36,17.6,17.0,17.35,1186000.0],["2015-09-14",17.3,17.84,17.17,17.74,1033000.0],["2015-09-15",17.75,18.14,17.52,17.87,925500.0],["2015-09-16",17.97,18.42,17.83,18.21,1035900.0],["2015-09-17",18.16,18.67,17.87,18.31,1041200.0],["2015-09-18",18.08,18.34,17.69,17.76,1283700.0],["2015-09-21",17.98,18.3,17.71,18.2,719500.0],["2015-09-22",17.88,17.88,17.3,17.39,894300.0],["2015-09-23",17.48,17.59,16.67,16.71,1375000.0],["2015-09-24",16.95,17.4,16.64,17.23,1640200.0],["2015-09-25",17.27,17.43,17.0,17.2,1050400.0],["2015-09-28",17.0,17.05,16.17,16.19,1058700.0],["2015-09-29",16.2,16.33,15.54,15.57,1277900.0],["2015-09-30",15.86,15.96,15.48,15.83,1610500.0],["2015-10-01",15.97,16.31,15.6,15.84,1266100.0],["2015-10-02",15.71,16.27,15.45,16.22,2006400.0],["2015-10-05",16.51,17.57,16.51,17.52,2033700.0],["2015-10-06",17.65,18.01,17.39,17.74,1300400.0],["2015-10-07",17.94,18.48,17.67,18.1,1215600.0],["2015-10-08",18.09,18.84,18.05,18.53,1137700.0],["2015-10-09",18.6,18.97,18.11,18.96,1458700.0],["2015-10-12",18.96,19.02,18.43,18.77,868000.0],["2015-10-13",18.57,18.97,18.24,18.28,1072200.0],["2015-10-14",18.23,18.35,17.57,17.61,936800.0],["2015-10-15",17.6,17.98,17.2,17.96,990900.0],["2015-10-16",17.92,17.92,15.97,16.16,2482600.0],["2015-10-19",16.01,16.18,15.42,15.71,2046000.0],["2015-10-20",15.65,16.54,15.62,16.4,1537200.0],["2015-10-21",16.4,16.66,16.11,16.31,1499400.0],["2015-10-22",16.4,16.72,16.07,16.39,1073800.0],["2015-10-23",16.44,16.66,16.08,16.22,939600.0],["2015-10-26",16.16,16.61,16.07,16.22,820900.0],["2015-10-27",15.98,16.25,15.53,15.67,1387600.0],["2015-10-28",15.84,16.53,15.77,16.47,1487900.0],["2015-10-29",16.39,16.77,16.28,16.39,1030800.0],["2015-10-30",16.36,16.9,16.19,16.77,1019400.0],["2015-11-02",16.7,17.49,16.7,17.37,1040600.0],["2015-11-03",17.41,17.79,17.03,17.23,1772300.0],["2015-11-04",16.89,18.37,16.77,18.1,3685100.0],["2015-11-05",18.06,19.1,17.95,18.69,2736700.0],["2015-11-06",18.35,18.64,17.26,17.79,2036400.0],["2015-11-09",17.78,17.95,16.56,17.36,1672000.0],["2015-11-10",17.38,17.75,17.12,17.35,1359000.0],["2015-11-11",17.41,17.41,17.02,17.23,511100.0],["2015-11-12",17.61,17.98,16.81,16.97,1604500.0],["2015-11-13",16.6,17.12,16.38,16.81,1421300.0],["2015-11-16",16.8,18.02,16.8,18.0,1310900.0],["2015-11-17",17.8,18.31,17.54,17.71,2049100.0],["2015-11-18",17.93,18.3,17.8,18.27,1003600.0],["2015-11-19",18.23,18.97,18.02,18.84,1570300.0],["2015-11-20",18.9,19.07,18.65,18.94,1169400.0],["2015-11-23",18.79,19.0,18.63,18.87,1159300.0],["2015-11-24",19.0,19.47,18.78,19.44,1267500.0],["2015-11-25",19.19,19.52,19.07,19.44,1029200.0],["2015-11-27",19.24,19.5,19.13,19.47,618000.0],["2015-11-30",19.53,20.6,19.49,20.43,1943700.0],["2015-12-01",20.66,20.76,20.18,20.72,1415400.0],["2015-12-02",20.34,20.69,20.14,20.48,1608100.0],["2015-12-03",20.59,21.1,20.17,20.3,1465600.0],["2015-12-04",20.25,20.36,19.43,19.54,1655300.0],["2015-12-07",19.3,19.3,18.58,18.79,1906400.0],["2015-12-08",18.5,18.73,17.99,18.62,1850000.0],["2015-12-09",18.65,19.34,18.55,18.61,1246400.0],["2015-12-10",18.52,18.52,17.66,17.91,1250400.0],["2015-12-11",17.39,17.81,16.98,17.22,1447100.0],["2015-12-14",17.05,17.11,16.37,16.79,1455500.0],["2015-12-15",17.1,17.31,16.97,17.26,1165200.0],["2015-12-16",17.2,17.81,16.98,17.76,1140300.0],["2015-12-17",17.66,17.69,17.06,17.41,1193200.0],["2015-12-18",17.36,17.56,17.1,17.11,945100.0],["2015-12-21",17.13,17.19,16.72,16.79,724300.0],["2015-12-22",16.83,17.1,16.66,17.04,359600.0],["2015-12-23",17.28,17.95,17.19,17.93,601300.0],["2015-12-24",17.84,18.13,17.8,17.94,277000.0],["2015-12-28",17.71,17.83,17.3,17.51,414100.0],["2015-12-29",17.63,17.8,17.23,17.78,526600.0],["2015-12-30",17.58,17.76,17.34,17.68,681100.0],["2015-12-31",17.53,17.87,17.29,17.38,631700.0],["2016-01-04",17.15,17.72,17.1,17.57,1132600.0],["2016-01-05",17.7,17.84,17.12,17.21,778400.0],["2016-01-06",16.83,16.96,16.6,16.66,998400.0],["2016-01-07",16.14,16.56,15.94,15.99,863300.0],["2016-01-08",16.21,16.33,15.73,15.76,885100.0],["2016-01-11",15.82,15.82,14.71,15.13,1481200.0],["2016-01-12",15.41,15.41,14.44,15.01,2014500.0],["2016-01-13",15.01,15.39,14.37,14.54,1358000.0],["2016-01-14",14.69,15.01,14.35,14.74,1271100.0],["2016-01-15",14.02,14.33,13.76,14.33,1149800.0],["2016-01-19",14.5,14.64,13.47,13.74,1062800.0],["2016-01-20",13.48,13.97,12.8,13.83,1414200.0],["2016-01-21",13.76,14.38,13.55,13.72,1294700.0],["2016-01-22",14.12,14.48,13.62,13.97,1138900.0],["2016-01-25",13.78,14.18,13.71,13.76,916400.0],["2016-01-26",13.97,14.36,13.66,14.32,979400.0],["2016-01-27",14.24,15.06,14.14,14.44,1130500.0],["2016-01-28",14.61,14.75,14.26,14.6,1005000.0],["2016-01-29",14.64,15.44,14.64,15.44,821800.0],["2016-02-01",15.21,15.41,14.92,15.4,893500.0],["2016-02-02",14.99,15.1,14.62,14.85,1159300.0],["2016-02-03",15.04,15.25,14.14,14.58,797500.0],["2016-02-04",14.7,16.11,14.7,15.1,1055000.0],["2016-02-05",14.99,15.41,14.83,14.89,625800.0],["2016-02-08",14.62,14.62,12.95,13.37,1169600.0],["2016-02-09",13.0,13.44,12.77,13.1,1038000.0],["2016-02-10",13.08,13.36,12.78,12.92,922700.0],["2016-02-11",12.65,13.05,12.44,12.75,1036700.0],["2016-02-12",12.97,13.35,12.9,13.26,742400.0],["2016-02-16",13.57,13.99,13.34,13.85,807300.0],["2016-02-17",14.07,14.92,14.06,14.75,1018400.0],["2016-02-18",14.9,14.99,14.37,14.51,791500.0],["2016-02-19",14.34,14.57,14.11,14.39,606000.0],["2016-02-22",14.71,15.15,14.49,14.8,963100.0],["2016-02-23",14.66,14.78,14.21,14.26,623900.0],["2016-02-24",13.9,14.24,13.56,14.22,874500.0],["2016-02-25",14.27,14.78,13.96,14.52,1223700.0],["2016-02-26",16.0,17.38,15.85,16.23,3267900.0],["2016-02-29",16.42,17.14,16.25,16.98,2190600.0],["2016-03-01",17.11,17.93,16.95,17.88,1658400.0],["2016-03-02",17.88,18.09,17.69,17.91,1660000.0],["2016-03-03",17.86,18.55,17.86,18.42,1247400.0],["2016-03-04",18.58,19.04,17.94,18.5,1181400.0],["2016-03-07",18.41,19.12,18.32,18.92,1043200.0],["2016-03-08",18.65,19.05,18.26,18.3,1571400.0],["2016-03-09",18.53,18.74,18.23,18.68,924700.0],["2016-03-10",18.67,18.79,17.92,18.55,961100.0],["2016-03-11",18.85,19.46,18.76,19.43,1097300.0],["2016-03-14",19.09,19.47,18.91,19.11,834600.0],["2016-03-15",18.73,18.9,18.54,18.67,670900.0],["2016-03-16",18.67,19.23,18.65,19.09,662600.0],["2016-03-17",19.24,19.97,19.02,19.77,711100.0],["2016-03-18",20.09,20.44,19.77,19.87,1230500.0],["2016-03-21",20.0,20.21,19.81,20.11,663500.0],["2016-03-22",19.86,20.85,19.86,20.76,962800.0],["2016-03-23",20.46,20.68,20.21,20.23,807200.0],["2016-03-24",20.07,20.33,19.89,20.28,512000.0],["2016-03-28",20.4,20.51,19.59,19.86,747600.0],["2016-03-29",19.65,20.18,19.33,20.17,661600.0],["2016-03-30",20.4,20.57,19.96,20.17,434600.0],["2016-03-31",20.22,20.41,20.15,20.24,624700.0],["2016-04-01",19.85,20.3,19.65,20.25,538800.0],["2016-04-04",20.22,20.34,19.55,19.58,468700.0],["2016-04-05",19.38,19.77,19.21,19.52,503100.0],["2016-04-06",19.62,19.9,19.13,19.86,839800.0],["2016-04-07",19.5,20.27,19.32,19.79,1863600.0],["2016-04-08",20.28,20.9,20.17,20.55,1178700.0],["2016-04-11",20.66,20.7,19.99,20.03,901300.0],["2016-04-12",20.09,21.31,20.09,21.06,644800.0],["2016-04-13",21.12,21.53,21.0,21.5,764000.0],["2016-04-14",21.56,21.56,20.89,21.1,852500.0],["2016-04-15",20.96,21.1,20.55,21.07,753600.0],["2016-04-18",20.72,21.47,20.56,21.39,571400.0],["2016-04-19",21.57,22.0,21.48,21.91,766200.0],["2016-04-20",21.87,22.25,21.79,22.18,611000.0],["2016-04-21",22.24,22.52,22.01,22.12,582700.0],["2016-04-22",22.12,22.54,22.07,22.47,431400.0],["2016-04-25",22.32,22.46,21.62,21.85,752500.0],["2016-04-26",21.92,22.36,21.83,22.34,565000.0],["2016-04-27",22.53,23.55,22.51,23.46,1925900.0],["2016-04-28",23.57,23.88,22.95,23.06,1317800.0],["2016-04-29",23.12,23.23,22.22,22.66,1048300.0],["2016-05-02",22.67,22.95,22.35,22.45,1017800.0],["2016-05-03",22.25,22.8,21.85,22.5,1041900.0],["2016-05-04",22.46,22.88,21.93,22.17,543900.0],["2016-05-05",22.49,22.63,22.01,22.07,951400.0],["2016-05-06",21.95,22.37,20.38,22.33,1921300.0],["2016-05-09",22.29,22.61,22.02,22.25,846000.0],["2016-05-10",22.4,22.71,22.25,22.5,863700.0],["2016-05-11",22.5,22.79,22.26,22.32,517500.0],["2016-05-12",22.49,22.61,21.78,21.81,809800.0],["2016-05-13",21.71,22.11,21.14,21.28,1069500.0],["2016-05-16",21.5,22.38,21.5,22.24,881500.0],["2016-05-17",22.15,22.54,21.64,21.78,645000.0],["2016-05-18",21.65,22.0,21.41,21.55,544600.0],["2016-05-19",21.32,21.58,20.99,21.43,766400.0],["2016-05-20",21.6,22.62,21.6,22.29,949600.0],["2016-05-23",22.18,22.53,22.07,22.32,416000.0],["2016-05-24",22.42,22.84,22.04,22.77,563700.0],["2016-05-25",23.19,23.67,23.19,23.44,1086300.0],["2016-05-26",23.49,23.62,22.9,22.9,527600.0],["2016-05-27",22.95,22.95,22.51,22.82,420700.0],["2016-05-31",22.84,23.1,22.76,23.0,931600.0],["2016-06-01",22.79,22.94,22.49,22.8,639700.0],["2016-06-02",22.66,22.86,22.47,22.79,355800.0],["2016-06-03",22.73,22.84,22.33,22.78,377900.0],["2016-06-06",22.95,23.56,22.88,23.56,600800.0],["2016-06-07",23.58,24.11,23.49,24.01,591200.0],["2016-06-08",24.11,24.67,23.9,23.95,1258100.0],["2016-06-09",23.68,23.68,23.09,23.44,721100.0],["2016-06-10",23.0,23.23,22.3,22.42,775000.0],["2016-06-13",22.2,23.03,22.2,22.85,959900.0],["2016-06-14",22.64,23.2,22.45,23.13,1012100.0],["2016-06-15",23.14,23.42,22.78,23.02,534600.0],["2016-06-16",22.68,22.83,22.07,22.79,724700.0],["2016-06-17",22.9,23.35,22.82,23.04,700800.0],["2016-06-20",23.5,23.73,23.25,23.58,797300.0],["2016-06-21",23.54,23.78,23.32,23.68,598000.0],["2016-06-22",23.79,23.87,23.32,23.35,339900.0],["2016-06-23",23.78,24.09,23.73,23.91,454300.0],["2016-06-24",22.78,23.1,21.91,22.17,2265400.0],["2016-06-27",22.02,22.02,20.86,21.03,699500.0],["2016-06-28",21.45,21.7,20.93,21.17,593900.0],["2016-06-29",21.58,21.81,21.12,21.71,820500.0],["2016-06-30",21.71,22.33,21.56,22.32,529600.0],["2016-07-01",22.25,23.17,22.25,22.74,544000.0],["2016-07-05",22.37,22.85,22.03,22.78,887900.0],["2016-07-06",22.62,23.3,22.52,23.16,724600.0],["2016-07-07",23.37,23.91,23.32,23.9,781900.0],["2016-07-08",24.34,25.0,24.15,24.21,1239300.0],["2016-07-11",24.45,24.71,24.19,24.26,894500.0],["2016-07-12",24.51,24.88,24.27,24.72,536700.0],["2016-07-13",24.74,24.84,24.24,24.47,456700.0],["2016-07-14",24.47,24.92,24.45,24.52,365400.0],["2016-07-15",24.7,24.71,24.38,24.53,368400.0],["2016-07-18",24.38,24.8,24.18,24.7,363700.0],["2016-07-19",24.67,24.67,24.16,24.48,483600.0],["2016-07-20",24.5,24.68,24.1,24.6,427000.0],["2016-07-21",24.56,24.99,24.13,24.27,553600.0],["2016-07-22",24.13,24.15,23.81,24.12,302200.0],["2016-07-25",24.05,24.32,23.89,24.16,366800.0],["2016-07-26",24.08,24.48,24.04,24.39,549100.0],["2016-07-27",24.5,24.77,24.44,24.6,584800.0],["2016-07-28",24.59,24.72,24.25,24.5,298700.0],["2016-07-29",24.33,24.59,24.02,24.45,1134500.0],["2016-08-01",24.42,24.79,24.1,24.39,701800.0],["2016-08-02",24.44,24.58,24.19,24.41,863200.0],["2016-08-03",24.45,24.96,24.3,24.79,1480500.0],["2016-08-04",24.81,24.81,23.86,24.37,1924700.0],["2016-08-05",25.99,29.3,25.61,28.25,3657400.0],["2016-08-08",28.86,29.67,28.67,29.38,1670200.0],["2016-08-09",29.52,30.17,29.33,30.03,1023600.0],["2016-08-10",30.02,30.39,29.82,29.95,588000.0],["2016-08-11",30.04,30.4,29.82,29.94,945000.0],["2016-08-12",29.86,30.03,29.43,29.74,454400.0],["2016-08-15",29.87,30.74,29.8,30.58,728500.0],["2016-08-16",30.5,30.83,30.31,30.47,616900.0],["2016-08-17",30.4,30.49,30.08,30.32,732200.0],["2016-08-18",30.29,30.85,30.22,30.76,480900.0],["2016-08-19",30.69,30.69,30.04,30.24,513900.0],["2016-08-22",30.24,30.64,29.66,30.53,868800.0],["2016-08-23",30.7,30.92,30.52,30.86,382700.0],["2016-08-24",30.62,31.15,30.58,30.92,564500.0],["2016-08-25",30.89,31.08,30.19,30.36,467200.0],["2016-08-26",30.39,30.86,29.9,30.04,425600.0],["2016-08-29",30.1,30.44,29.95,30.26,386000.0],["2016-08-30",30.2,30.6,29.97,30.11,381600.0],["2016-08-31",29.96,30.03,29.0,29.45,885500.0],["2016-09-01",29.41,29.58,28.67,29.43,889200.0],["2016-09-02",29.62,29.79,29.27,29.62,879900.0],["2016-09-06",29.79,29.93,29.36,29.73,639700.0],["2016-09-07",29.76,29.77,29.05,29.12,609100.0],["2016-09-08",29.2,29.54,28.99,29.31,678100.0],["2016-09-09",29.02,29.3,27.97,28.21,551600.0],["2016-09-12",27.52,28.18,27.34,27.74,1287900.0],["2016-09-13",27.34,27.74,27.01,27.17,650100.0],["2016-09-14",27.2,27.25,26.75,27.13,431000.0],["2016-09-15",27.11,27.79,27.02,27.66,602200.0],["2016-09-16",27.5,27.71,27.15,27.71,633300.0],["2016-09-19",28.0,28.7,27.92,28.53,626100.0],["2016-09-20",28.61,28.61,27.5,27.53,623700.0],["2016-09-21",27.85,28.2,27.57,28.2,359200.0],["2016-09-22",28.58,28.79,28.33,28.68,347200.0],["2016-09-23",28.68,28.92,28.34,28.55,525300.0],["2016-09-26",28.5,28.98,28.22,28.55,287900.0],["2016-09-27",28.34,29.22,28.21,29.22,598600.0],["2016-09-28",29.4,29.74,28.88,29.72,601800.0],["2016-09-29",29.74,30.09,29.47,29.86,461800.0],["2016-09-30",29.99,29.99,29.46,29.74,575900.0],["2016-10-03",29.6,29.6,29.06,29.29,529000.0],["2016-10-04",29.43,29.82,29.03,29.06,524700.0],["2016-10-05",29.45,29.82,29.11,29.53,428300.0],["2016-10-06",29.38,30.19,29.16,30.17,652200.0],["2016-10-07",29.97,29.97,29.16,29.55,422000.0],["2016-10-10",29.75,30.2,29.65,29.7,283800.0],["2016-10-11",29.5,29.6,28.95,29.2,542600.0],["2016-10-12",29.3,29.5,29.05,29.5,174300.0],["2016-10-13",29.0,29.55,28.75,29.25,263000.0],["2016-10-14",29.4,29.8,29.0,29.15,225100.0],["2016-10-17",29.15,29.45,28.95,29.3,343300.0],["2016-10-18",29.8,30.0,29.6,29.7,217400.0],["2016-10-19",29.75,29.88,29.45,29.6,455700.0],["2016-10-20",29.4,29.5,29.15,29.2,289600.0],["2016-10-21",28.65,29.3,28.51,29.15,420800.0],["2016-10-24",29.2,29.85,29.1,29.7,506300.0],["2016-10-25",29.6,29.6,28.6,28.75,273900.0],["2016-10-26",28.4,28.6,27.75,28.45,596000.0],["2016-10-27",28.45,28.83,27.63,27.75,582300.0],["2016-10-28",27.65,28.65,27.48,28.2,519100.0],["2016-10-31",28.2,28.65,28.05,28.55,352000.0],["2016-11-01",28.75,28.8,27.7,27.95,637800.0],["2016-11-02",27.85,28.05,27.1,27.45,497300.0],["2016-11-03",27.45,28.68,27.1,28.3,1034900.0],["2016-11-04",30.5,30.9,28.85,29.4,1719000.0],["2016-11-07",30.05,30.18,28.7,28.95,898700.0],["2016-11-08",29.0,29.2,28.55,29.0,469500.0],["2016-11-09",29.35,32.2,29.3,31.9,1616100.0],["2016-11-10",32.65,34.95,32.6,33.35,2350800.0],["2016-11-11",33.45,34.75,33.3,34.75,1163200.0],["2016-11-14",35.1,37.25,34.75,36.7,1528800.0],["2016-11-15",37.65,38.05,36.75,37.9,1318800.0],["2016-11-16",37.3,37.3,35.0,35.55,1372400.0],["2016-11-17",36.0,36.35,35.25,35.75,764400.0],["2016-11-18",35.0,35.55,34.2,35.5,735600.0],["2016-11-21",36.1,36.5,35.5,35.75,1121300.0],["2016-11-22",35.4,35.4,34.35,35.4,1489900.0],["2016-11-23",35.5,37.25,35.4,37.05,801500.0],["2016-11-25",37.15,37.46,36.7,37.05,184800.0],["2016-11-28",37.05,37.3,36.2,36.35,453300.0],["2016-11-29",36.45,36.9,36.0,36.55,1190300.0],["2016-11-30",37.0,38.5,37.0,37.95,1061100.0],["2016-12-01",38.65,39.15,37.55,37.9,1064100.0],["2016-12-02",37.95,38.13,37.08,37.4,663600.0],["2016-12-05",38.15,39.1,37.9,38.95,1111400.0],["2016-12-06",39.1,39.4,38.5,39.0,694300.0],["2016-12-07",39.0,40.25,38.75,40.05,823100.0],["2016-12-08",40.3,40.9,39.58,39.9,859400.0],["2016-12-09",40.0,40.1,39.6,39.9,602400.0],["2016-12-12",40.1,40.36,38.8,39.1,700700.0],["2016-12-13",39.2,39.4,38.25,38.7,574400.0],["2016-12-14",38.6,38.95,38.05,38.15,579900.0],["2016-12-15",38.2,39.25,38.1,39.15,572400.0],["2016-12-16",39.3,39.5,38.2,38.35,946400.0],["2016-12-19",38.55,39.05,38.1,38.3,771900.0],["2016-12-20",38.5,39.45,38.35,39.35,917800.0],["2016-12-21",39.4,39.65,38.65,39.0,370500.0],["2016-12-22",39.1,39.6,38.85,39.2,490600.0],["2016-12-23",39.05,39.26,38.85,39.0,278900.0],["2016-12-27",39.0,39.6,38.65,39.4,460800.0],["2016-12-28",39.6,39.73,38.2,38.6,403700.0],["2016-12-29",38.75,39.25,38.2,38.4,333900.0],["2016-12-30",38.6,38.78,38.1,38.25,391300.0],["2017-01-03",38.3,38.3,35.0,36.3,2982100.0],["2017-01-04",36.7,37.35,36.55,37.15,780300.0],["2017-01-05",36.95,37.5,35.75,35.95,997600.0],["2017-01-06",36.1,36.6,35.7,35.95,599900.0],["2017-01-09",35.8,35.82,34.33,34.5,747600.0],["2017-01-10",34.55,35.75,34.35,35.75,786600.0],["2017-01-11",35.9,36.55,35.45,36.05,554700.0],["2017-01-12",36.05,36.4,34.6,35.5,329700.0],["2017-01-13",35.55,36.4,35.5,36.0,371600.0],["2017-01-17",35.7,36.2,35.12,35.6,454700.0],["2017-01-18",35.4,35.6,34.6,35.3,651300.0],["2017-01-19",35.65,37.0,35.65,36.5,1091400.0],["2017-01-20",36.65,37.55,36.65,37.2,1000900.0],["2017-01-23",37.25,37.8,36.0,36.4,672200.0],["2017-01-24",36.9,40.65,36.9,40.25,1326600.0],["2017-01-25",40.55,41.65,40.3,40.85,1271600.0],["2017-01-26",41.0,41.9,40.95,41.55,941400.0],["2017-01-27",41.25,41.3,38.1,38.75,2251100.0],["2017-01-30",38.7,38.7,37.1,38.4,728000.0],["2017-01-31",38.35,38.65,36.9,37.25,909400.0],["2017-02-01",37.4,38.1,35.6,36.6,1217100.0],["2017-02-02",36.6,36.65,35.45,35.5,1370700.0],["2017-02-03",39.1,39.75,38.25,38.9,1603600.0],["2017-02-06",38.95,38.95,37.53,37.65,653800.0],["2017-02-07",37.9,38.35,37.05,37.95,639200.0],["2017-02-08",37.85,37.85,36.55,37.2,512400.0],["2017-02-09",37.25,38.4,37.05,38.25,517600.0],["2017-02-10",38.85,38.95,38.0,38.85,514900.0],["2017-02-13",39.05,39.6,38.1,38.45,387100.0],["2017-02-14",38.45,38.7,37.73,38.55,397300.0],["2017-02-15",38.55,39.3,38.35,39.2,411300.0],["2017-02-16",39.15,39.35,38.65,39.3,662600.0],["2017-02-17",39.05,39.2,37.1,37.8,909300.0],["2017-02-21",38.1,39.2,38.1,38.8,518600.0],["2017-02-22",38.7,38.85,37.45,37.5,506100.0],["2017-02-23",38.0,38.25,35.75,37.05,1067700.0],["2017-02-24",40.0,41.0,37.3,40.1,2790800.0],["2017-02-27",40.45,41.2,39.9,40.5,1597900.0],["2017-02-28",40.3,40.65,39.0,39.25,1232500.0],["2017-03-01",40.45,41.2,40.3,40.5,1246800.0],["2017-03-02",40.95,41.05,39.75,39.8,882800.0],["2017-03-03",39.85,41.0,39.8,40.8,796200.0],["2017-03-06",40.55,40.55,39.65,40.35,1310200.0],["2017-03-07",40.35,40.9,40.1,40.45,974100.0],["2017-03-08",40.75,40.75,39.45,39.5,483900.0],["2017-03-09",39.5,39.55,38.2,38.7,549400.0],["2017-03-10",39.15,39.8,38.5,39.8,942300.0],["2017-03-13",39.8,39.95,39.1,39.3,617100.0],["2017-03-14",38.9,39.3,37.8,39.1,660100.0],["2017-03-15",39.35,39.95,38.95,39.8,835200.0],["2017-03-16",40.0,40.5,38.9,39.1,532800.0],["2017-03-17",39.2,39.5,38.65,39.35,720300.0],["2017-03-20",39.3,39.35,38.35,38.85,408000.0],["2017-03-21",39.0,39.0,37.2,37.65,855800.0],["2017-03-22",37.65,38.28,37.05,38.25,700400.0],["2017-03-23",38.15,38.7,37.75,38.45,530900.0],["2017-03-24",38.6,38.9,37.6,38.05,502200.0],["2017-03-27",37.1,38.4,36.4,38.2,1010600.0],["2017-03-28",38.15,39.15,37.9,39.1,675200.0],["2017-03-29",38.95,39.5,38.65,39.2,518300.0],["2017-03-30",39.3,39.9,39.13,39.35,594400.0],["2017-03-31",39.2,40.33,38.8,40.05,1003400.0],["2017-04-03",40.3,40.5,38.4,38.6,826300.0],["2017-04-04",38.55,39.28,38.33,38.7,905200.0],["2017-04-05",39.35,40.3,38.8,39.2,1003000.0],["2017-04-06",39.25,40.05,38.9,39.95,516800.0],["2017-04-07",40.0,40.48,39.35,40.25,674500.0],["2017-04-10",40.4,42.0,40.25,41.05,1020800.0],["2017-04-11",40.7,41.7,40.7,41.25,732100.0],["2017-04-12",41.15,41.15,39.5,39.65,757200.0],["2017-04-13",40.45,42.35,40.35,41.45,1176000.0],["2017-04-17",41.3,41.8,40.6,41.75,733600.0],["2017-04-18",41.45,42.65,41.15,42.35,794000.0],["2017-04-19",42.55,43.8,42.4,42.95,1386200.0],["2017-04-20",43.05,43.75,42.65,43.65,687800.0],["2017-04-21",43.65,43.9,42.85,43.55,615700.0],["2017-04-24",44.3,44.9,43.75,44.0,982200.0],["2017-04-25",44.6,44.88,44.05,44.55,606000.0],["2017-04-26",44.55,45.25,44.15,45.0,858900.0],["2017-04-27",44.8,45.35,44.45,44.85,596600.0],["2017-04-28",44.9,45.4,44.15,44.15,720200.0],["2017-05-01",44.55,45.5,44.13,44.75,1177700.0],["2017-05-02",44.75,45.15,44.2,44.65,939100.0],["2017-05-03",44.25,44.45,43.35,44.0,720200.0],["2017-05-04",43.95,44.28,43.1,43.45,1003100.0],["2017-05-05",47.0,47.9,45.3,47.15,2068500.0],["2017-05-08",47.15,47.44,45.5,45.65,1491900.0],["2017-05-09",45.7,46.1,44.92,45.7,472800.0],["2017-05-10",45.65,46.25,44.85,44.9,717200.0],["2017-05-11",44.75,44.98,43.25,44.85,797300.0],["2017-05-12",44.6,44.85,43.4,43.6,565500.0],["2017-05-15",43.65,43.86,42.95,43.35,681000.0],["2017-05-16",43.4,43.5,41.75,42.9,1433100.0],["2017-05-17",42.1,42.4,41.1,41.1,811300.0],["2017-05-18",41.0,41.5,39.85,41.15,858700.0],["2017-05-19",41.45,42.0,41.25,41.45,817800.0],["2017-05-22",41.75,42.0,41.0,41.8,600500.0],["2017-05-23",42.0,43.68,41.6,43.1,1466500.0],["2017-05-24",42.35,42.35,39.9,41.0,1681100.0],["2017-05-25",41.1,42.05,40.15,40.5,1024900.0],["2017-05-26",40.35,41.45,40.2,41.3,872100.0],["2017-05-30",41.0,41.73,41.0,41.55,1364700.0],["2017-05-31",41.55,42.53,40.75,42.4,1335700.0],["2017-06-01",42.45,43.8,42.2,43.55,1022400.0],["2017-06-02",43.65,44.8,43.45,44.0,741600.0],["2017-06-05",44.0,44.1,42.8,42.95,621100.0],["2017-06-06",42.45,43.4,41.7,42.95,490600.0],["2017-06-07",43.1,43.9,42.74,43.7,879600.0],["2017-06-08",43.7,45.65,43.6,45.15,831600.0],["2017-06-09",45.2,45.75,44.9,45.35,1000200.0],["2017-06-12",45.45,45.65,44.48,45.1,525100.0],["2017-06-13",45.1,46.0,44.7,45.5,370000.0],["2017-06-14",45.55,45.55,44.5,44.9,494600.0],["2017-06-15",44.0,44.53,43.25,44.48,714000.0],["2017-06-16",44.2,45.14,44.2,44.65,700000.0],["2017-06-19",44.9,46.05,44.9,45.6,835700.0],["2017-06-20",45.25,45.4,43.9,44.45,569700.0],["2017-06-21",44.7,45.0,43.3,43.45,543300.0],["2017-06-22",43.5,44.2,43.25,43.8,407200.0],["2017-06-23",43.8,44.65,43.1,44.4,422800.0],["2017-06-26",44.6,45.55,44.25,45.1,538300.0],["2017-06-27",45.1,45.4,44.5,44.65,417700.0],["2017-06-28",45.0,46.35,44.8,45.0,635000.0],["2017-06-29",45.2,45.3,43.45,44.05,394600.0],["2017-06-30",44.25,45.65,44.15,45.15,475900.0],["2017-07-03",45.3,45.8,44.6,45.55,210100.0],["2017-07-05",45.45,45.6,44.7,45.3,387200.0],["2017-07-06",45.1,46.25,44.8,45.3,652200.0],["2017-07-07",45.4,46.0,44.8,45.9,414000.0],["2017-07-10",45.65,46.0,45.25,45.6,397200.0],["2017-07-11",45.65,46.2,45.4,45.5,399900.0],["2017-07-12",46.05,46.85,45.55,45.65,341700.0],["2017-07-13",45.75,46.0,45.45,45.9,545500.0],["2017-07-14",45.75,46.2,45.5,45.7,347100.0],["2017-07-17",45.55,46.2,45.05,46.15,481700.0],["2017-07-18",45.95,46.0,44.4,45.05,459300.0],["2017-07-19",45.2,46.2,45.1,46.15,421700.0],["2017-07-20",46.15,46.25,44.85,45.65,756800.0],["2017-07-21",45.85,45.85,45.1,45.3,407200.0],["2017-07-24",46.95,47.5,46.0,46.85,869300.0],["2017-07-25",47.3,47.4,46.3,46.35,668300.0],["2017-07-26",46.35,46.35,45.75,46.2,503800.0],["2017-07-27",46.4,47.0,46.09,46.5,502800.0],["2017-07-28",46.4,46.6,45.98,46.15,374400.0],["2017-07-31",46.25,46.5,45.7,46.2,446200.0],["2017-08-01",46.3,46.7,46.0,46.35,590800.0],["2017-08-02",46.3,46.7,45.3,45.6,605600.0],["2017-08-03",45.65,46.25,44.85,45.75,1323100.0],["2017-08-04",49.0,49.5,41.85,42.85,3248900.0],["2017-08-07",43.0,45.25,43.0,44.65,2042400.0],["2017-08-08",44.6,44.6,42.75,43.15,1417300.0],["2017-08-09",42.95,43.35,42.15,43.1,826800.0],["2017-08-10",42.7,42.86,40.7,41.1,1322800.0],["2017-08-11",40.65,41.71,40.0,40.25,1507500.0],["2017-08-14",40.65,41.55,40.3,40.55,842900.0],["2017-08-15",40.65,40.9,40.0,40.0,875900.0],["2017-08-16",40.1,40.4,38.6,38.75,1274800.0],["2017-08-17",38.7,39.9,38.4,39.2,1233300.0],["2017-08-18",39.25,40.15,39.0,39.65,1267900.0],["2017-08-21",39.75,39.9,39.2,39.3,982600.0],["2017-08-22",39.4,39.65,39.15,39.45,842000.0],["2017-08-23",39.16,40.2,39.16,39.9,817700.0],["2017-08-24",40.05,40.58,39.55,40.35,861200.0],["2017-08-25",40.3,40.45,39.65,39.7,818000.0],["2017-08-28",40.0,40.1,39.55,39.75,853500.0],["2017-08-29",39.4,40.65,39.25,40.45,1116900.0],["2017-08-30",39.4,40.95,39.3,40.05,1410500.0],["2017-08-31",40.2,40.9,40.05,40.8,857800.0],["2017-09-01",41.0,42.0,40.86,41.95,829100.0],["2017-09-05",41.9,42.1,40.35,40.45,957600.0],["2017-09-06",40.6,40.85,39.5,39.7,1461200.0],["2017-09-07",39.8,39.8,39.2,39.5,669600.0],["2017-09-08",39.5,40.25,39.3,40.15,659500.0],["2017-09-11",40.45,41.3,40.4,40.9,753400.0],["2017-09-12",42.5,43.8,41.7,43.15,1248600.0],["2017-09-13",43.0,43.15,42.3,43.05,742000.0],["2017-09-14",42.95,44.11,42.9,43.9,1043900.0],["2017-09-15",44.1,44.4,42.95,43.85,1112400.0],["2017-09-18",43.9,44.8,43.9,44.6,1003000.0],["2017-09-19",44.8,46.05,44.6,46.05,1042700.0],["2017-09-20",46.0,46.15,45.15,45.45,1085100.0],["2017-09-21",45.65,46.2,45.59,45.7,546600.0],["2017-09-22",45.7,46.2,45.6,45.9,799900.0],["2017-09-25",45.75,46.2,45.3,45.7,892600.0],["2017-09-26",45.85,46.6,45.65,46.5,692400.0],["2017-09-27",46.65,47.45,46.5,46.9,841200.0],["2017-09-28",46.95,47.2,45.5,46.7,586100.0],["2017-09-29",46.65,47.05,46.22,46.4,571400.0],["2017-10-02",46.35,46.7,45.76,46.7,740700.0],["2017-10-03",46.7,47.11,46.1,46.35,888100.0],["2017-10-04",46.3,46.4,45.78,46.05,509500.0],["2017-10-05",46.05,46.32,45.73,45.95,792700.0],["2017-10-06",45.75,46.1,45.55,45.95,793300.0],["2017-10-09",45.9,46.1,44.9,45.25,625500.0],["2017-10-10",45.7,45.75,44.05,44.5,1265200.0],["2017-10-11",44.5,44.75,43.88,44.2,768600.0],["2017-10-12",44.0,44.25,43.3,43.5,1351800.0],["2017-10-13",43.7,43.7,41.7,42.25,1804600.0],["2017-10-16",42.75,45.6,42.6,43.8,2083500.0],["2017-10-17",43.65,44.1,42.9,43.25,872800.0],["2017-10-18",43.3,43.95,43.1,43.35,841000.0],["2017-10-19",42.55,43.1,41.9,41.95,1389400.0],["2017-10-20",42.35,42.95,40.65,42.9,1438800.0],["2017-10-23",42.95,43.1,42.2,42.35,635200.0],["2017-10-24",42.5,42.67,42.0,42.15,712500.0],["2017-10-25",41.95,43.35,41.8,43.05,1028000.0],["2017-10-26",43.05,44.15,42.8,44.05,960300.0],["2017-10-27",43.86,44.9,43.8,44.55,1038800.0],["2017-10-30",44.55,44.7,43.75,43.95,726100.0],["2017-10-31",44.3,44.5,43.5,43.55,712100.0],["2017-11-01",44.15,44.15,42.6,42.8,605500.0],["2017-11-02",42.55,42.55,41.4,41.7,1410900.0],["2017-11-03",43.25,44.3,42.15,42.85,2610600.0],["2017-11-06",44.3,45.03,43.75,44.95,1524900.0],["2017-11-07",45.1,45.1,43.51,43.65,1269600.0],["2017-11-08",43.2,43.45,42.1,43.35,865400.0],["2017-11-09",42.55,43.75,42.45,43.1,852600.0],["2017-11-10",42.95,43.45,42.6,42.9,566300.0],["2017-11-13",42.55,42.8,42.05,42.45,613300.0],["2017-11-14",42.2,42.33,41.1,41.15,828100.0],["2017-11-15",40.9,41.05,39.83,39.93,1485700.0],["2017-11-16",40.0,40.5,39.95,40.25,1521300.0],["2017-11-17",40.35,40.8,39.95,40.6,858700.0],["2017-11-20",40.65,42.0,40.65,41.6,1295500.0],["2017-11-21",42.0,43.1,40.85,42.3,866600.0],["2017-11-22",42.45,42.85,42.05,42.25,827700.0],["2017-11-24",42.4,42.6,41.8,42.2,208800.0],["2017-11-27",42.15,42.48,41.6,41.65,468800.0],["2017-11-28",41.75,42.75,41.7,42.7,673800.0],["2017-11-29",42.85,44.6,42.75,44.25,1535600.0],["2017-11-30",44.65,45.65,44.2,44.85,1307200.0],["2017-12-01",44.95,45.4,43.45,44.85,1090500.0],["2017-12-04",45.15,46.43,45.15,45.75,1836700.0],["2017-12-05",45.65,46.7,44.95,45.0,1220500.0],["2017-12-06",44.65,46.65,44.55,46.5,1662800.0],["2017-12-07",46.3,46.95,45.9,46.0,1503100.0],["2017-12-08",46.4,48.0,46.05,47.45,1258200.0],["2017-12-11",47.46,47.6,46.75,46.85,1098200.0],["2017-12-12",47.1,47.65,46.53,46.6,700300.0],["2017-12-13",46.85,47.5,46.3,46.65,1006800.0],["2017-12-14",46.6,46.75,45.0,45.35,1336600.0],["2017-12-15",45.7,46.7,45.45,46.2,1189800.0],["2017-12-18",46.4,47.1,45.7,47.0,1455300.0],["2017-12-19",47.4,47.7,46.85,46.9,871700.0],["2017-12-20",46.85,49.24,46.83,48.9,2007200.0],["2017-12-21",49.1,51.2,48.9,50.7,1845300.0],["2017-12-22",50.9,51.1,49.9,50.25,956500.0],["2017-12-26",50.25,50.75,49.7,49.85,773400.0],["2017-12-27",49.9,50.15,49.2,49.8,582900.0],["2017-12-28",50.05,50.25,49.25,49.65,571800.0],["2017-12-29",49.8,49.88,48.95,48.95,440500.0],["2018-01-02",49.65,50.95,49.45,50.05,813100.0],["2018-01-03",50.25,50.5,49.55,49.85,675000.0],["2018-01-04",50.4,50.55,49.38,49.9,737100.0],["2018-01-05",50.1,50.1,49.3,49.7,543600.0],["2018-01-08",49.55,50.6,49.4,50.45,731400.0],["2018-01-09",50.5,50.9,49.85,49.95,615000.0],["2018-01-10",49.7,50.4,49.55,49.9,751000.0],["2018-01-11",50.25,51.7,50.0,51.6,765400.0],["2018-01-12",51.9,52.65,51.6,52.5,722600.0],["2018-01-16",53.1,53.4,51.1,51.15,907600.0],["2018-01-17",51.45,52.05,50.8,51.9,818200.0],["2018-01-18",52.35,52.88,51.55,52.05,752900.0],["2018-01-19",52.2,53.4,51.8,53.3,777700.0],["2018-01-22",53.4,54.25,52.98,53.85,650000.0],["2018-01-23",53.85,53.95,53.05,53.25,497300.0],["2018-01-24",53.75,54.0,52.35,52.8,629900.0],["2018-01-25",53.3,53.6,51.9,52.75,625300.0],["2018-01-26",53.15,53.6,52.35,53.25,675700.0],["2018-01-29",53.1,54.6,52.97,53.9,890800.0],["2018-01-30",53.15,54.0,52.45,53.65,839600.0],["2018-01-31",54.2,54.7,53.2,53.4,768200.0],["2018-02-01",53.3,55.53,53.15,54.75,1117600.0],["2018-02-02",54.25,54.8,53.25,53.35,915100.0],["2018-02-05",52.8,53.75,50.8,50.9,766100.0],["2018-02-06",49.75,52.55,49.0,52.25,1192800.0],["2018-02-07",52.1,52.9,51.7,52.1,549800.0],["2018-02-08",52.1,52.49,49.2,49.3,1064600.0],["2018-02-09",50.05,50.25,47.58,49.0,1215500.0],["2018-02-12",49.15,50.1,48.1,49.6,1130200.0],["2018-02-13",49.4,50.15,48.7,48.75,848300.0],["2018-02-14",48.3,50.0,48.16,49.9,682200.0],["2018-02-15",50.45,50.7,49.3,50.6,583100.0],["2018-02-16",50.35,51.35,50.2,51.0,722900.0],["2018-02-20",50.75,51.8,50.15,50.25,526900.0],["2018-02-21",50.5,51.65,50.5,50.65,840700.0],["2018-02-22",51.05,52.78,50.65,52.65,1442000.0],["2018-02-23",53.0,53.7,52.05,52.7,1136900.0],["2018-02-26",52.7,53.05,51.5,52.75,934000.0],["2018-02-27",52.75,53.4,51.15,51.45,1781200.0],["2018-02-28",51.85,53.45,50.6,50.95,2564300.0],["2018-03-01",50.55,50.65,48.3,49.6,2500800.0],["2018-03-02",48.95,49.65,48.65,49.25,996900.0],["2018-03-05",48.8,50.05,48.8,49.6,861800.0],["2018-03-06",49.7,50.0,48.75,49.75,854200.0],["2018-03-07",49.15,51.2,49.15,51.1,974500.0],["2018-03-08",51.25,51.5,50.3,51.15,843100.0],["2018-03-09",51.65,51.98,51.25,51.5,578400.0],["2018-03-12",51.55,52.2,51.4,51.8,513700.0],["2018-03-13",52.0,52.78,51.65,51.9,510200.0],["2018-03-14",52.2,52.45,50.1,50.85,780400.0],["2018-03-15",51.1,51.3,49.15,49.25,1717200.0],["2018-03-16",49.25,50.25,49.23,49.9,1426000.0],["2018-03-19",49.75,50.15,49.05,49.75,1107800.0],["2018-03-20",49.9,49.9,48.2,48.3,783800.0],["2018-03-21",48.3,50.3,48.2,49.45,638000.0],["2018-03-22",49.3,50.1,46.95,47.05,1237900.0],["2018-03-23",47.35,47.63,45.2,45.2,1508500.0],["2018-03-26",45.8,46.6,44.72,46.5,1308000.0],["2018-03-27",46.65,46.8,45.7,45.95,1120300.0],["2018-03-28",45.75,46.1,44.7,45.5,1077100.0],["2018-03-29",46.05,47.75,46.05,47.05,1489200.0],["2018-04-02",46.6,47.9,46.35,47.05,1477100.0],["2018-04-03",47.25,47.95,46.4,47.9,1017100.0],["2018-04-04",46.75,47.5,46.3,47.3,978000.0],["2018-04-05",47.7,47.9,47.05,47.45,519100.0],["2018-04-06",46.95,47.6,45.53,46.55,762100.0],["2018-04-09",46.8,46.9,45.75,45.8,625500.0],["2018-04-10",46.65,46.65,45.75,46.1,890400.0],["2018-04-11",45.75,46.2,45.05,45.85,576600.0],["2018-04-12",46.6,46.9,45.85,45.95,735100.0],["2018-04-13",46.15,46.2,44.93,45.2,824900.0],["2018-04-16",45.5,46.2,44.98,46.15,563300.0],["2018-04-17",46.6,46.85,46.2,46.65,493600.0],["2018-04-18",46.75,46.95,45.85,46.6,391000.0],["2018-04-19",46.7,46.7,44.95,45.4,582600.0],["2018-04-20",45.3,45.75,44.45,44.55,984400.0],["2018-04-23",44.75,45.5,44.5,44.9,775000.0],["2018-04-24",45.25,46.55,44.65,45.25,970400.0],["2018-04-25",45.3,45.75,44.95,45.55,621500.0],["2018-04-26",45.8,45.9,44.8,45.55,1011100.0],["2018-04-27",45.55,45.95,44.9,45.0,1127300.0],["2018-04-30",45.2,45.5,43.9,44.0,1198500.0],["2018-05-01",46.55,47.35,45.25,46.8,2399800.0],["2018-05-02",46.85,46.85,45.5,46.1,1398000.0],["2018-05-03",46.0,46.45,44.53,45.4,1144600.0],["2018-05-04",45.05,45.75,44.85,45.55,1048900.0],["2018-05-07",45.85,46.5,45.4,45.8,761700.0],["2018-05-08",45.95,47.75,45.9,47.65,1006300.0],["2018-05-09",48.05,48.6,47.5,48.4,710300.0],["2018-05-10",48.55,49.0,47.85,48.65,567000.0],["2018-05-11",48.65,49.25,48.35,48.45,381600.0],["2018-05-14",48.85,49.5,48.7,48.95,540000.0],["2018-05-15",48.7,49.3,48.45,48.85,477600.0],["2018-05-16",49.15,51.25,48.75,50.45,1116800.0],["2018-05-17",50.35,50.55,49.2,49.45,575400.0],["2018-05-18",49.5,49.8,49.27,49.35,769900.0],["2018-05-21",49.5,50.55,49.5,50.5,605300.0],["2018-05-22",49.5,50.05,48.45,48.6,937600.0],["2018-05-23",48.1,48.15,46.7,47.7,1372200.0],["2018-05-24",47.65,47.9,46.85,47.6,622900.0],["2018-05-25",47.3,47.9,47.2,47.8,431700.0],["2018-05-29",47.6,48.2,47.35,47.75,717400.0],["2018-05-30",48.0,48.63,47.65,47.9,899100.0],["2018-05-31",47.6,47.95,46.45,46.65,795600.0],["2018-06-01",47.05,48.4,46.9,47.9,826500.0],["2018-06-04",48.2,50.2,48.2,49.15,996800.0],["2018-06-05",49.35,50.85,49.35,50.6,1120800.0],["2018-06-06",50.75,51.45,50.4,51.1,699100.0],["2018-06-07",51.35,51.55,50.65,50.85,528000.0],["2018-06-08",50.9,51.05,50.18,50.3,847900.0],["2018-06-11",50.3,50.31,49.45,49.75,1057600.0],["2018-06-12",50.05,50.05,48.95,49.15,1325500.0],["2018-06-13",49.15,50.53,48.5,50.3,942800.0],["2018-06-14",50.35,51.1,50.1,50.8,827300.0],["2018-06-15",50.55,52.2,50.35,52.15,1129200.0],["2018-06-18",51.65,53.6,51.65,53.5,1082600.0],["2018-06-19",52.7,53.5,52.45,53.3,764900.0],["2018-06-20",53.45,54.7,52.95,54.5,965300.0],["2018-06-21",54.4,54.55,53.3,53.6,785600.0],["2018-06-22",54.3,54.3,51.93,52.1,1695500.0],["2018-06-25",51.75,51.75,50.43,50.75,887900.0],["2018-06-26",50.85,51.55,50.35,51.15,415700.0],["2018-06-27",51.25,51.6,50.55,50.7,481300.0],["2018-06-28",50.65,50.65,49.25,50.1,781200.0],["2018-06-29",50.25,51.7,50.25,50.75,1089600.0],["2018-07-02",50.25,51.09,50.15,51.0,461400.0],["2018-07-03",51.3,51.75,50.55,50.65,322800.0],["2018-07-05",51.0,51.8,50.45,51.7,431800.0],["2018-07-06",51.6,52.9,51.53,52.45,362500.0],["2018-07-09",52.65,53.3,52.2,53.15,527000.0],["2018-07-10",53.2,53.45,52.6,53.2,500700.0],["2018-07-11",52.65,53.05,51.85,51.95,439200.0],["2018-07-12",52.15,52.2,50.7,51.35,885000.0],["2018-07-13",51.5,52.3,50.95,51.95,640700.0],["2018-07-16",51.9,52.3,50.3,50.6,839900.0],["2018-07-17",50.15,51.55,50.15,50.8,485300.0],["2018-07-18",50.75,51.9,50.55,51.2,748500.0],["2018-07-19",50.95,52.3,50.95,52.15,471200.0],["2018-07-20",52.0,52.15,51.1,51.3,289400.0],["2018-07-23",51.1,51.78,50.85,51.25,482700.0],["2018-07-24",51.15,51.45,49.95,50.1,642900.0],["2018-07-25",49.45,49.5,46.75,48.85,1991300.0],["2018-07-26",48.9,49.95,48.68,48.85,1146500.0],["2018-07-27",49.05,49.45,47.65,47.8,1064500.0],["2018-07-30",48.05,48.05,45.65,45.8,2299500.0],["2018-07-31",46.0,46.6,45.4,46.55,925100.0],["2018-08-01",46.4,47.55,45.9,47.4,1476700.0],["2018-08-02",46.75,48.1,46.3,47.35,1668200.0],["2018-08-03",44.4,48.8,44.3,46.7,2848200.0],["2018-08-06",47.05,47.2,45.4,46.45,1375100.0],["2018-08-07",47.75,47.9,46.1,46.5,1180000.0],["2018-08-08",46.3,46.45,45.0,45.7,1141400.0],["2018-08-09",45.6,46.8,44.8,46.5,1364600.0],["2018-08-10",46.2,47.4,45.55,46.95,781700.0],["2018-08-13",46.25,46.25,43.55,43.75,3480900.0],["2018-08-14",43.85,45.5,43.75,45.45,1447500.0],["2018-08-15",44.95,45.35,44.1,44.6,988000.0],["2018-08-16",44.35,44.65,40.8,42.1,5042200.0],["2018-08-17",42.15,43.7,41.75,43.3,2135800.0],["2018-08-20",43.15,44.5,43.15,44.35,1627300.0],["2018-08-21",44.35,45.2,43.15,43.3,1336300.0],["2018-08-22",43.15,43.3,42.4,42.85,1165700.0],["2018-08-23",42.9,43.55,42.75,43.1,1039400.0],["2018-08-24",43.45,43.45,41.8,42.05,944200.0],["2018-08-27",42.0,42.75,41.85,42.35,894400.0],["2018-08-28",42.55,43.65,42.45,42.5,564500.0],["2018-08-29",42.5,45.35,42.2,44.9,2867500.0],["2018-08-30",45.3,45.9,43.6,44.2,1841400.0],["2018-08-31",43.75,44.25,42.85,43.8,1019500.0],["2018-09-04",43.4,43.6,42.45,43.1,1000100.0],["2018-09-05",42.9,43.1,42.35,42.5,1002500.0],["2018-09-06",42.45,42.75,40.8,40.95,1064300.0],["2018-09-07",40.75,41.15,40.2,40.65,1038300.0],["2018-09-10",40.95,43.15,40.85,42.8,1858600.0],["2018-09-11",43.6,44.9,42.8,43.15,1378900.0],["2018-09-12",42.95,45.4,42.95,44.65,1400500.0],["2018-09-13",44.85,45.7,42.8,43.0,1662400.0],["2018-09-14",42.9,43.05,42.05,42.85,760600.0],["2018-09-17",42.95,43.65,42.65,43.1,573900.0],["2018-09-18",43.25,43.4,42.65,42.8,846400.0],["2018-09-19",43.05,43.65,42.5,43.3,1214100.0],["2018-09-20",43.65,45.95,43.3,45.7,2588900.0],["2018-09-21",45.8,46.65,45.5,45.8,1644200.0],["2018-09-24",45.95,46.2,44.9,45.4,658000.0],["2018-09-25",45.45,45.75,44.68,44.95,1620500.0],["2018-09-26",44.7,44.95,43.75,43.9,722600.0],["2018-09-27",44.0,44.65,43.7,44.35,720400.0],["2018-09-28",44.0,45.05,44.0,44.65,670500.0],["2018-10-01",44.89,44.95,43.54,43.8,774900.0],["2018-10-02",43.87,44.31,43.7,44.0,627500.0],["2018-10-03",44.23,44.71,42.15,43.63,1689500.0],["2018-10-04",43.47,43.47,41.08,41.63,1708100.0],["2018-10-05",41.63,42.96,41.01,41.73,1650400.0],["2018-10-08",41.57,42.58,41.0,42.36,716500.0],["2018-10-09",42.33,42.87,42.06,42.4,549400.0],["2018-10-10",42.21,42.63,41.44,41.48,996900.0],["2018-10-11",40.91,41.93,40.69,41.14,1163700.0],["2018-10-12",41.88,42.24,40.63,41.41,765700.0],["2018-10-15",41.81,42.72,41.11,42.21,852200.0],["2018-10-16",42.74,43.17,42.15,43.15,977100.0],["2018-10-17",43.21,43.35,42.32,43.1,718200.0],["2018-10-18",42.76,43.72,42.76,43.05,899700.0],["2018-10-19",43.14,43.68,42.76,43.04,1253100.0],["2018-10-22",43.42,43.79,43.07,43.5,844100.0],["2018-10-23",42.66,43.6,42.41,42.58,1043500.0],["2018-10-24",42.8,43.19,40.02,40.13,852800.0],["2018-10-25",40.94,42.84,40.38,42.14,1048400.0],["2018-10-26",41.48,42.18,40.63,41.23,1108300.0],["2018-10-29",41.86,42.47,40.43,41.02,745100.0],["2018-10-30",40.81,43.11,40.72,43.06,916800.0],["2018-10-31",43.46,44.04,43.14,43.51,1104000.0],["2018-11-01",43.89,45.2,43.3,45.1,1819300.0],["2018-11-02",49.9,51.77,47.33,47.73,5960100.0],["2018-11-05",48.45,49.04,47.76,48.78,1609400.0],["2018-11-06",48.68,48.98,47.68,48.23,991600.0],["2018-11-07",48.62,49.35,47.42,48.96,1111400.0],["2018-11-08",51.01,51.07,49.87,50.67,5163600.0],["2018-11-09",49.22,50.75,48.38,49.74,13817900.0],["2018-11-12",49.57,49.58,46.06,46.68,2136700.0],["2018-11-13",46.81,47.53,45.36,45.63,1276900.0],["2018-11-14",46.08,46.21,45.01,46.0,1716600.0],["2018-11-15",45.75,46.45,45.42,46.45,875000.0],["2018-11-16",45.93,47.22,45.93,47.12,968200.0],["2018-11-19",46.85,46.86,44.42,44.75,1457700.0],["2018-11-20",44.12,44.12,41.8,42.18,2196300.0],["2018-11-21",42.53,43.88,42.18,43.29,999000.0],["2018-11-23",42.68,44.46,42.65,43.59,648300.0],["2018-11-26",43.92,45.33,43.92,45.3,984100.0],["2018-11-27",45.07,45.75,44.96,45.57,959200.0],["2018-11-28",45.72,45.77,44.12,45.31,1246400.0],["2018-11-29",45.33,45.53,44.6,44.89,545900.0],["2018-11-30",44.7,45.5,44.7,45.09,1094400.0],["2018-12-03",45.85,46.32,45.16,45.39,1097600.0],["2018-12-04",45.2,45.49,42.28,42.73,1381300.0],["2018-12-06",41.98,42.66,41.35,42.64,1589400.0],["2018-12-07",42.61,42.93,40.75,40.86,1296300.0],["2018-12-10",40.55,41.43,40.33,41.02,1136700.0],["2018-12-11",41.86,41.94,39.97,40.25,946200.0],["2018-12-12",41.14,41.97,40.77,40.9,771900.0],["2018-12-13",41.31,41.59,40.52,40.67,743600.0],["2018-12-14",40.22,40.72,39.44,39.5,1678000.0],["2018-12-17",39.33,39.57,38.03,38.33,1468500.0],["2018-12-18",38.82,39.99,38.68,39.4,1169900.0],["2018-12-19",39.43,40.78,39.0,39.28,1215700.0],["2018-12-20",39.09,40.45,37.24,38.06,1230300.0],["2018-12-21",38.23,39.54,37.46,37.73,1887800.0],["2018-12-24",37.28,38.93,37.25,37.83,716200.0],["2018-12-26",37.85,40.65,37.56,40.58,1007000.0],["2018-12-27",39.5,40.57,38.87,40.55,835600.0],["2018-12-28",40.55,41.02,39.89,40.15,707900.0],["2018-12-31",40.25,41.25,39.93,40.56,748800.0],["2019-01-02",39.63,41.04,39.3,40.88,758800.0],["2019-01-03",40.71,40.94,39.59,40.05,666300.0],["2019-01-04",41.05,43.05,40.81,42.69,1093700.0],["2019-01-07",42.59,44.33,42.01,43.92,1039500.0],["2019-01-08",44.55,44.63,43.5,44.3,857400.0],["2019-01-09",44.62,45.51,44.0,44.88,669000.0],["2019-01-10",44.55,46.05,44.17,45.78,1347100.0],["2019-01-11",45.42,45.6,44.78,45.37,801700.0],["2019-01-14",44.91,45.75,44.46,44.96,763400.0],["2019-01-15",45.04,45.39,44.62,44.83,426300.0],["2019-01-16",44.89,45.46,44.64,45.24,607700.0],["2019-01-17",44.89,45.55,44.36,44.76,1052200.0],["2019-01-18",45.21,46.62,44.98,46.54,1347600.0],["2019-01-22",46.07,47.29,45.2,45.64,860700.0],["2019-01-23",46.19,46.53,42.73,43.22,1594300.0],["2019-01-24",43.36,44.9,43.36,44.65,725100.0],["2019-01-25",45.07,45.44,44.25,45.21,746700.0],["2019-01-28",44.7,45.74,44.3,45.56,871200.0],["2019-01-29",45.74,45.74,44.06,44.29,929500.0],["2019-01-30",44.29,44.85,42.94,44.48,1005700.0],["2019-01-31",44.53,45.09,44.06,44.38,691700.0],["2019-02-01",44.31,44.35,43.05,43.19,925600.0],["2019-02-04",42.97,43.05,41.68,42.39,1299100.0],["2019-02-05",42.57,43.04,42.57,43.03,668700.0],["2019-02-06",43.11,43.49,42.59,42.66,517000.0],["2019-02-07",42.31,42.53,41.24,41.29,846700.0],["2019-02-08",41.1,41.6,40.51,41.4,649600.0],["2019-02-11",41.45,41.73,40.65,41.58,683100.0],["2019-02-12",41.8,42.98,41.75,42.84,803100.0],["2019-02-13",43.0,43.54,42.93,43.31,767100.0],["2019-02-14",43.01,43.64,42.81,43.14,1365300.0],["2019-02-15",43.57,43.88,42.99,43.46,656600.0],["2019-02-19",43.19,43.97,42.72,43.73,652100.0],["2019-02-20",43.72,44.54,43.58,44.5,734200.0],["2019-02-21",44.54,45.48,44.29,44.37,906100.0],["2019-02-22",44.59,45.39,44.41,44.6,605200.0],["2019-02-25",44.8,45.61,44.53,45.35,654400.0],["2019-02-26",45.25,45.74,44.62,44.66,688000.0],["2019-02-27",43.3,44.0,42.77,42.87,1946500.0],["2019-02-28",42.91,43.56,42.77,43.18,1324600.0],["2019-03-01",46.4,47.22,44.73,46.89,2851900.0],["2019-03-04",47.33,48.05,46.8,47.12,1531400.0],["2019-03-05",47.32,47.98,47.11,47.61,1100200.0],["2019-03-06",47.8,48.0,47.22,47.26,1046700.0],["2019-03-07",47.15,47.15,46.09,46.65,849200.0],["2019-03-08",46.19,46.5,45.85,46.02,850500.0],["2019-03-11",45.95,46.9,45.47,46.76,1037400.0],["2019-03-12",46.91,47.91,46.82,47.68,876700.0],["2019-03-13",48.0,48.22,47.46,47.71,980700.0],["2019-03-14",47.49,47.78,47.16,47.21,811700.0],["2019-03-15",47.25,47.93,47.02,47.65,1284300.0],["2019-03-18",47.72,48.35,47.41,48.04,415200.0],["2019-03-19",48.24,48.77,47.31,47.47,867600.0],["2019-03-20",47.37,47.55,46.41,47.0,535900.0],["2019-03-21",46.98,48.43,46.92,47.77,1251500.0],["2019-03-22",47.46,47.59,45.29,45.38,1058700.0],["2019-03-25",45.38,45.86,44.55,45.72,721400.0],["2019-03-26",45.93,46.71,45.68,46.17,699000.0],["2019-03-27",46.16,46.49,45.47,46.14,861600.0],["2019-03-28",46.3,47.33,46.19,47.22,742100.0],["2019-03-29",47.65,48.35,47.56,48.1,1020500.0],["2019-04-01",48.51,49.01,48.0,48.68,962500.0],["2019-04-02",48.6,49.16,48.38,49.01,606600.0],["2019-04-03",49.34,49.99,49.02,49.5,906000.0],["2019-04-04",49.56,50.46,49.34,49.8,663900.0],["2019-04-05",50.22,50.69,49.84,50.34,704600.0],["2019-04-08",50.0,50.79,49.41,50.71,587100.0],["2019-04-09",50.29,50.48,49.49,49.58,641800.0],["2019-04-10",49.67,50.59,49.58,50.44,420400.0],["2019-04-11",50.42,50.87,50.16,50.66,355500.0],["2019-04-12",51.0,51.82,50.81,51.51,610300.0],["2019-04-15",51.33,52.15,51.02,51.55,606600.0],["2019-04-16",51.78,52.79,51.55,52.27,616600.0],["2019-04-17",52.69,52.78,51.83,52.17,570000.0],["2019-04-18",52.15,52.72,51.37,51.87,845000.0],["2019-04-22",51.75,52.41,51.4,52.35,510400.0],["2019-04-23",52.36,53.14,51.85,52.53,602700.0],["2019-04-24",52.54,53.1,52.45,52.61,610900.0],["2019-04-25",52.18,52.18,50.47,51.18,829200.0],["2019-04-26",51.35,51.53,50.69,51.19,613700.0],["2019-04-29",51.4,51.76,50.71,51.37,745800.0],["2019-04-30",51.54,51.54,50.44,50.65,1315700.0],["2019-05-01",51.0,51.37,50.14,50.89,988700.0],["2019-05-02",51.05,51.4,49.61,50.21,1270900.0],["2019-05-03",53.1,53.8,49.13,49.9,2081200.0],["2019-05-06",48.91,51.81,48.55,51.64,1297100.0],["2019-05-07",51.32,51.96,50.74,51.24,1247400.0],["2019-05-08",51.34,51.77,50.71,51.49,862200.0],["2019-05-09",50.99,51.27,49.81,51.06,647900.0],["2019-05-10",50.75,51.38,50.1,51.27,923000.0],["2019-05-13",50.06,50.3,47.4,47.7,936000.0],["2019-05-14",47.8,48.82,47.8,48.37,516700.0],["2019-05-15",47.9,48.29,47.17,47.87,701800.0],["2019-05-16",47.94,48.64,47.94,48.27,667000.0],["2019-05-17",47.68,47.81,46.2,46.32,910800.0],["2019-05-20",45.91,46.19,45.56,45.84,759900.0],["2019-05-21",46.36,47.92,46.36,47.8,749300.0],["2019-05-22",47.5,47.89,47.18,47.31,479600.0],["2019-05-23",46.59,46.71,45.52,45.75,574200.0],["2019-05-24",46.17,46.51,45.66,46.05,330500.0],["2019-05-28",46.49,47.34,46.26,46.35,442800.0],["2019-05-29",45.99,46.82,45.55,46.67,499300.0],["2019-05-30",46.83,48.25,46.83,47.54,931100.0],["2019-05-31",46.78,47.38,45.99,46.49,553200.0],["2019-06-03",46.48,47.27,46.38,47.11,619400.0],["2019-06-04",47.82,49.87,47.82,49.83,741400.0],["2019-06-05",50.0,50.67,48.7,49.56,473800.0],["2019-06-06",49.56,49.95,48.88,49.55,338700.0],["2019-06-07",49.54,50.18,49.05,49.65,400200.0],["2019-06-10",49.99,50.48,48.98,49.13,625500.0],["2019-06-11",49.8,49.83,49.06,49.3,497600.0],["2019-06-12",49.04,49.29,48.53,48.84,368500.0],["2019-06-13",49.19,49.37,48.52,48.71,553000.0],["2019-06-14",48.51,48.66,47.97,48.42,388300.0],["2019-06-17",48.5,48.54,47.54,47.56,606400.0],["2019-06-18",48.0,48.83,47.68,48.1,559400.0],["2019-06-19",48.17,48.72,47.94,48.44,618800.0],["2019-06-20",49.22,49.78,48.49,48.81,661700.0],["2019-06-21",48.48,48.55,47.95,48.03,867100.0],["2019-06-24",48.25,49.15,47.85,48.0,411300.0],["2019-06-25",47.95,48.27,47.65,47.66,462200.0],["2019-06-26",47.93,49.04,47.74,48.82,640700.0],["2019-06-27",49.13,49.42,48.79,49.06,590500.0],["2019-06-28",49.15,51.63,49.15,51.53,1090200.0],["2019-07-01",52.17,52.8,51.44,51.77,709400.0],["2019-07-02",51.57,52.15,51.22,51.91,397000.0],["2019-07-03",52.28,52.91,51.36,52.13,602000.0],["2019-07-05",51.56,52.43,51.55,52.22,436300.0],["2019-07-08",51.97,52.41,51.74,51.89,353100.0],["2019-07-09",51.5,51.84,50.49,51.41,389900.0],["2019-07-10",51.73,51.84,50.8,51.21,251700.0],["2019-07-11",51.34,51.4,50.18,50.87,441800.0],["2019-07-12",51.11,51.5,50.72,51.3,274400.0],["2019-07-15",51.45,51.69,50.65,51.29,314800.0],["2019-07-16",51.22,51.84,50.69,50.86,371400.0],["2019-07-17",50.55,50.73,50.06,50.28,280600.0],["2019-07-18",50.28,50.35,49.3,49.46,534800.0],["2019-07-19",49.49,50.27,49.49,49.78,374100.0],["2019-07-22",49.93,50.46,49.23,49.31,719800.0],["2019-07-23",49.6,50.72,49.53,50.65,893700.0],["2019-07-24",50.48,52.84,50.48,52.75,641100.0],["2019-07-25",52.76,53.5,51.71,51.76,610300.0],["2019-07-26",51.77,52.59,51.65,51.92,453600.0],["2019-07-29",51.84,52.21,51.57,52.06,493400.0],["2019-07-30",51.62,53.41,51.04,53.34,737000.0],["2019-07-31",53.42,53.82,51.05,51.32,951400.0],["2019-08-01",51.09,51.8,49.48,50.09,1064700.0],["2019-08-02",54.33,58.43,53.14,58.02,5407900.0],["2019-08-05",57.0,58.98,56.61,57.97,2263800.0],["2019-08-06",58.44,60.61,58.39,60.12,2081100.0],["2019-08-07",59.31,60.37,58.37,60.08,1782900.0],["2019-08-08",60.5,61.31,59.91,60.29,1101000.0],["2019-08-09",60.27,61.61,60.01,61.28,1033100.0],["2019-08-12",61.14,61.64,60.05,60.2,1339600.0],["2019-08-13",60.2,61.54,60.13,61.13,1049000.0],["2019-08-14",60.18,60.45,58.81,59.02,941900.0],["2019-08-15",59.52,59.64,58.8,59.08,871800.0],["2019-08-16",59.57,60.5,59.53,60.37,811400.0],["2019-08-19",61.35,61.45,60.46,60.84,584500.0],["2019-08-20",60.82,61.18,60.53,60.99,555700.0],["2019-08-21",61.55,62.32,61.21,61.94,732400.0],["2019-08-22",62.16,62.26,61.1,61.16,542300.0],["2019-08-23",60.62,61.77,59.97,60.51,527100.0],["2019-08-26",60.98,61.17,60.21,60.61,540600.0],["2019-08-27",61.29,61.4,59.78,59.83,717800.0],["2019-08-28",59.76,61.85,59.31,61.49,637000.0],["2019-08-29",62.16,63.09,61.95,62.75,576200.0],["2019-08-30",63.22,63.72,62.45,62.87,657900.0],["2019-09-03",62.47,62.68,61.33,62.05,834700.0],["2019-09-04",63.42,64.23,63.03,63.58,1169100.0],["2019-09-05",63.96,64.74,63.35,63.56,1076200.0],["2019-09-06",63.57,64.37,63.23,63.67,710400.0],["2019-09-09",64.1,64.7,63.47,64.28,670100.0],["2019-09-10",64.24,64.98,63.58,64.95,788900.0],["2019-09-11",65.29,65.57,63.87,64.0,1202100.0],["2019-09-12",63.94,64.69,63.28,63.63,863100.0],["2019-09-13",63.92,64.48,63.54,64.18,620200.0],["2019-09-16",64.3,66.5,64.3,66.36,1012300.0],["2019-09-17",66.0,66.61,64.51,65.35,1553800.0],["2019-09-18",65.49,65.7,64.0,64.85,919900.0],["2019-09-19",64.94,65.29,64.36,64.53,876100.0],["2019-09-20",64.61,64.68,62.62,63.17,1487700.0],["2019-09-23",62.75,64.2,62.75,63.67,536200.0],["2019-09-24",63.71,64.27,63.03,63.67,471600.0],["2019-09-25",63.52,65.18,63.52,64.99,571000.0],["2019-09-26",64.9,65.42,64.33,65.08,424200.0],["2019-09-27",65.25,65.48,64.16,64.5,518100.0],["2019-09-30",64.35,65.28,63.12,64.93,535900.0],["2019-10-01",65.42,65.91,63.59,63.61,621000.0],["2019-10-02",63.06,63.53,62.55,63.23,606600.0],["2019-10-03",63.05,63.36,62.07,63.19,592400.0],["2019-10-04",63.13,63.32,62.24,63.31,828500.0],["2019-10-07",63.31,65.03,63.19,64.32,872100.0],["2019-10-08",63.71,64.6,63.0,64.03,661400.0],["2019-10-09",64.73,64.92,64.01,64.25,432400.0],["2019-10-10",64.3,66.06,64.19,64.8,904100.0],["2019-10-11",66.0,67.31,65.6,65.68,754900.0],["2019-10-14",65.55,66.37,64.88,66.25,631800.0],["2019-10-15",66.3,66.83,65.93,66.7,768500.0],["2019-10-16",66.58,67.4,66.58,66.95,980200.0],["2019-10-17",67.0,67.98,66.74,67.56,920100.0],["2019-10-18",67.29,68.09,66.9,67.85,614000.0],["2019-10-21",68.31,68.72,67.8,67.97,659700.0],["2019-10-22",68.11,68.93,66.54,68.36,971100.0],["2019-10-23",68.5,68.55,67.27,67.68,707900.0],["2019-10-24",66.0,66.61,64.45,65.28,1337700.0],["2019-10-25",65.01,65.3,63.85,65.15,1182000.0],["2019-10-28",64.9,65.2,63.3,63.89,1174700.0],["2019-10-29",64.0,66.66,63.8,65.74,1164000.0],["2019-10-30",65.72,65.72,64.35,64.5,960500.0],["2019-10-31",64.16,64.72,61.91,62.94,1605700.0],["2019-11-01",61.82,69.34,61.29,68.46,2424300.0],["2019-11-04",68.83,71.54,66.98,71.45,1547600.0],["2019-11-05",72.22,73.71,72.06,72.82,1140700.0],["2019-11-06",72.62,72.8,71.33,71.65,1068000.0],["2019-11-07",71.93,73.06,70.66,70.85,722800.0],["2019-11-08",70.69,71.6,70.13,70.71,813100.0],["2019-11-11",70.16,71.54,69.82,70.6,600700.0],["2019-11-12",70.5,71.12,70.12,70.35,474500.0],["2019-11-13",70.0,71.62,69.7,71.02,594800.0],["2019-11-14",70.68,72.15,70.68,70.84,484300.0],["2019-11-15",72.61,72.71,71.4,71.96,901900.0],["2019-11-18",71.52,72.7,70.59,72.41,684500.0],["2019-11-19",72.28,72.66,70.96,71.0,512800.0],["2019-11-20",69.22,69.22,64.83,66.6,2981000.0],["2019-11-21",67.01,67.11,63.94,65.09,1621900.0],["2019-11-22",65.75,66.4,64.55,64.6,711400.0],["2019-11-25",64.96,66.67,64.79,65.92,1232500.0],["2019-11-26",65.92,67.02,65.47,66.81,822600.0],["2019-11-27",67.08,67.85,67.0,67.53,500900.0],["2019-11-29",67.15,67.16,66.31,66.34,312200.0],["2019-12-02",66.42,66.79,64.81,64.94,745400.0],["2019-12-03",64.24,64.37,63.33,63.57,759200.0],["2019-12-04",64.28,65.2,63.49,63.52,824200.0],["2019-12-05",63.59,64.06,62.22,62.88,893600.0],["2019-12-06",63.36,64.18,61.93,62.51,1159700.0],["2019-12-09",62.1,62.42,61.67,62.02,1145800.0],["2019-12-10",61.96,61.96,59.85,60.84,1866100.0],["2019-12-11",60.84,61.4,60.08,60.09,1131000.0],["2019-12-12",60.18,62.46,60.0,61.0,1221500.0],["2019-12-13",60.9,61.12,60.0,60.41,924500.0],["2019-12-16",60.78,62.37,60.57,61.71,847100.0],["2019-12-17",61.81,63.21,61.42,62.89,1309100.0],["2019-12-18",62.96,63.32,62.0,62.98,1047600.0],["2019-12-19",62.73,63.94,62.48,63.56,853600.0],["2019-12-20",63.94,65.07,63.67,64.77,2021200.0],["2019-12-23",64.93,65.38,64.48,64.99,747500.0],["2019-12-24",65.23,65.27,63.99,64.24,398300.0],["2019-12-26",64.51,64.56,64.02,64.49,356900.0],["2019-12-27",64.59,64.65,63.49,63.76,786500.0],["2019-12-30",63.57,64.83,63.11,64.6,542600.0],["2019-12-31",64.45,64.6,64.03,64.16,834800.0],["2020-01-02",64.62,65.0,63.36,63.69,720500.0],["2020-01-03",63.2,63.91,62.93,63.75,494800.0],["2020-01-06",63.68,64.64,63.11,64.34,772100.0],["2020-01-07",63.91,64.26,63.15,63.37,644500.0],["2020-01-08",63.34,63.6,63.02,63.19,830300.0],["2020-01-09",63.24,63.35,62.23,62.23,728400.0],["2020-01-10",62.09,62.5,61.55,61.71,667900.0],["2020-01-13",61.75,62.51,61.19,62.34,572300.0],["2020-01-14",62.33,63.41,62.02,63.34,515000.0],["2020-01-15",63.01,64.17,62.87,63.28,436300.0],["2020-01-16",63.79,64.78,63.58,63.81,519300.0],["2020-01-17",64.14,64.25,63.35,63.75,754200.0],["2020-01-21",63.57,63.74,63.01,63.32,605700.0],["2020-01-22",63.39,63.71,63.13,63.5,433900.0],["2020-01-23",63.16,63.16,61.69,62.52,550300.0],["2020-01-24",62.43,62.69,60.48,60.94,520200.0],["2020-01-27",59.77,60.8,58.77,59.83,791600.0],["2020-01-28",59.92,60.2,57.66,58.51,1082100.0],["2020-01-29",58.25,58.52,57.66,58.2,637400.0],["2020-01-30",57.73,59.37,57.09,58.47,628600.0],["2020-01-31",58.45,58.8,57.42,57.75,873700.0],["2020-02-03",57.85,58.48,57.46,57.73,727600.0],["2020-02-04",58.64,59.1,57.32,58.29,670800.0],["2020-02-05",59.05,59.37,57.95,58.69,506400.0],["2020-02-06",59.04,59.1,57.02,57.38,569300.0],["2020-02-07",57.04,57.61,56.47,56.86,574300.0],["2020-02-10",56.19,57.05,55.7,56.61,726200.0],["2020-02-11",57.16,59.79,56.95,59.5,998500.0],["2020-02-12",59.65,60.89,59.37,60.54,983100.0],["2020-02-13",60.09,60.99,59.5,60.75,687200.0],["2020-02-14",61.0,61.0,59.74,60.5,328800.0],["2020-02-18",60.31,60.96,60.02,60.56,523000.0],["2020-02-19",60.83,61.9,60.5,61.42,733800.0],["2020-02-20",61.25,62.27,60.89,61.51,683700.0],["2020-02-21",61.25,61.62,60.33,61.6,464200.0],["2020-02-24",59.5,59.66,57.74,58.66,1108500.0],["2020-02-25",58.65,58.66,55.97,56.0,945500.0],["2020-02-26",55.79,56.48,51.69,53.3,1906200.0],["2020-02-27",52.1,54.04,50.68,52.38,1725900.0],["2020-02-28",49.49,51.54,46.76,49.08,3969500.0],["2020-03-02",49.0,50.74,47.63,50.71,1794800.0],["2020-03-03",51.03,53.55,48.69,49.3,1549600.0],["2020-03-04",50.75,51.26,49.87,50.93,937900.0],["2020-03-05",49.12,50.12,48.33,48.75,1018600.0],["2020-03-06",46.4,47.37,45.65,46.36,1830700.0],["2020-03-09",43.01,43.01,37.72,37.73,2438000.0],["2020-03-10",39.53,39.66,34.48,37.43,3109600.0],["2020-03-11",35.83,36.48,33.12,33.82,3540600.0],["2020-03-12",30.33,30.52,26.65,26.67,2677200.0],["2020-03-13",28.94,29.66,26.33,28.5,2421400.0],["2020-03-16",25.11,30.39,25.01,27.6,2111800.0],["2020-03-17",27.84,29.01,26.03,26.49,2577800.0],["2020-03-18",24.71,25.55,22.51,23.36,2001500.0],["2020-03-19",23.43,27.36,22.55,27.27,2065000.0],["2020-03-20",27.88,31.86,26.64,26.74,2900700.0],["2020-03-23",26.85,27.56,24.85,26.0,1602200.0],["2020-03-24",27.44,28.95,26.69,28.66,1261900.0],["2020-03-25",29.06,31.85,28.01,29.6,1384300.0],["2020-03-26",30.31,31.87,29.53,31.68,1233400.0],["2020-03-27",30.24,31.28,29.14,29.5,2085700.0],["2020-03-30",29.45,31.13,27.09,30.95,847600.0],["2020-03-31",31.08,33.27,30.86,32.73,1615000.0],["2020-04-01",31.02,32.17,28.39,28.91,1303400.0],["2020-04-02",28.77,32.23,28.77,30.8,1325900.0],["2020-04-03",30.53,31.14,29.04,30.41,912300.0],["2020-04-06",32.11,34.16,31.82,33.18,1292600.0],["2020-04-07",35.01,36.36,34.12,34.77,1925000.0],["2020-04-08",35.83,38.47,35.21,37.67,1954200.0],["2020-04-09",39.47,40.86,38.1,38.79,1562500.0],["2020-04-13",37.77,38.12,35.95,36.33,962400.0],["2020-04-14",37.42,38.21,35.88,35.97,1040000.0],["2020-04-15",33.99,34.13,32.19,33.24,1144400.0],["2020-04-16",32.85,33.37,32.32,33.22,1139000.0],["2020-04-17",34.51,35.85,34.31,34.8,1413500.0],["2020-04-20",33.55,33.59,31.83,32.18,1709300.0],["2020-04-21",31.06,31.74,30.52,30.66,924600.0],["2020-04-22",31.67,31.79,30.29,30.71,826600.0],["2020-04-23",31.89,33.42,31.49,32.46,909600.0],["2020-04-24",32.19,33.48,32.0,33.23,783900.0],["2020-04-27",33.36,34.88,32.62,34.44,778500.0],["2020-04-28",35.71,36.21,34.74,35.91,806500.0],["2020-04-29",37.51,39.0,36.79,37.93,1114100.0],["2020-04-30",37.25,37.5,35.62,35.9,1000500.0],["2020-05-01",39.4,40.97,36.09,37.13,1897600.0],["2020-05-04",36.0,36.59,34.66,35.08,955200.0],["2020-05-05",35.78,37.06,35.41,35.45,935900.0],["2020-05-06",35.68,36.01,34.13,34.15,660600.0],["2020-05-07",34.83,35.69,34.77,34.9,619800.0],["2020-05-08",35.76,36.6,35.57,36.5,704000.0],["2020-05-11",35.5,35.79,34.25,34.99,922500.0],["2020-05-12",35.32,35.89,32.46,32.48,1060300.0],["2020-05-13",32.28,32.61,30.48,31.03,1051600.0],["2020-05-14",30.17,32.5,29.17,32.44,966500.0],["2020-05-15",32.15,33.25,31.52,33.12,907700.0],["2020-05-18",35.09,37.02,35.09,36.64,1020100.0],["2020-05-19",37.0,38.44,36.64,36.68,981200.0],["2020-05-20",37.94,38.79,37.54,37.65,1172400.0],["2020-05-21",37.65,38.76,36.9,36.98,656000.0],["2020-05-22",37.06,37.06,36.01,36.48,406500.0],["2020-05-26",38.82,40.51,38.49,40.16,837800.0],["2020-05-27",41.81,42.17,39.75,41.63,769400.0],["2020-05-28",42.29,42.37,39.35,39.5,531500.0],["2020-05-29",38.56,39.78,38.1,39.15,976200.0],["2020-06-01",39.39,41.04,38.89,40.75,732900.0],["2020-06-02",41.36,43.36,41.36,42.75,925900.0],["2020-06-03",44.12,44.84,43.69,44.16,753700.0],["2020-06-04",43.44,44.95,43.01,44.58,726800.0],["2020-06-05",47.51,48.21,46.52,47.07,802700.0],["2020-06-08",48.25,48.32,46.12,46.24,766100.0],["2020-06-09",44.9,45.34,43.83,44.38,494700.0],["2020-06-10",44.35,44.39,41.64,41.87,1164300.0],["2020-06-11",38.85,40.11,37.51,37.51,1252400.0],["2020-06-12",39.82,40.2,37.82,39.01,1224500.0],["2020-06-15",37.16,40.87,36.82,40.87,899900.0],["2020-06-16",44.54,45.33,43.26,45.01,2628700.0],["2020-06-17",44.98,45.38,43.23,43.49,1481300.0],["2020-06-18",42.76,43.95,42.46,42.91,866700.0],["2020-06-19",43.58,45.01,43.56,44.75,2090500.0],["2020-06-22",44.17,45.69,43.36,45.39,1406500.0],["2020-06-23",46.0,46.3,44.84,45.35,1001500.0],["2020-06-24",44.37,44.49,41.57,41.7,1362200.0],["2020-06-25",41.18,43.51,40.84,43.47,684300.0],["2020-06-26",42.8,43.48,41.73,43.41,2692000.0],["2020-06-29",44.05,44.89,43.31,44.54,837500.0],["2020-06-30",43.99,45.18,43.88,44.87,635800.0],["2020-07-01",45.16,45.31,43.22,43.24,699200.0],["2020-07-02",44.39,45.42,43.42,43.62,560200.0],["2020-07-06",44.57,44.57,41.94,42.68,976300.0],["2020-07-07",42.22,42.49,40.15,40.22,1032000.0],["2020-07-08",40.11,40.87,39.19,39.67,1056800.0],["2020-07-09",39.63,39.72,37.03,37.14,1159900.0],["2020-07-10",37.32,38.49,36.81,38.07,1327600.0],["2020-07-13",38.61,39.06,37.45,38.03,1316900.0],["2020-07-14",37.88,39.3,37.56,38.75,587300.0],["2020-07-15",40.22,40.79,39.24,40.43,775900.0],["2020-07-16",40.43,41.3,40.01,40.56,487400.0],["2020-07-17",40.49,41.54,40.48,40.82,695000.0],["2020-07-20",40.32,40.49,39.26,39.79,779600.0],["2020-07-21",40.51,42.3,40.5,42.06,764500.0],["2020-07-22",41.68,42.35,41.39,41.88,595300.0],["2020-07-23",41.66,41.98,40.51,40.66,470600.0],["2020-07-24",40.59,40.93,39.88,40.07,452800.0],["2020-07-27",40.0,40.97,39.6,40.91,326300.0],["2020-07-28",40.56,41.46,39.29,39.34,489500.0],["2020-07-29",39.62,40.06,39.2,39.89,811100.0],["2020-07-30",39.18,39.19,37.4,37.82,1369000.0],["2020-07-31",39.21,41.16,37.92,39.78,2416200.0],["2020-08-03",40.31,43.19,40.31,42.72,1533400.0],["2020-08-04",42.14,42.91,41.73,41.8,1157900.0],["2020-08-05",42.49,44.85,42.3,44.49,1052900.0],["2020-08-06",44.42,44.79,43.46,43.72,659000.0],["2020-08-07",43.19,44.53,43.02,44.27,574700.0],["2020-08-10",44.47,45.54,44.43,45.24,524300.0],["2020-08-11",46.2,47.6,45.83,46.48,824300.0],["2020-08-12",48.41,49.86,47.57,48.76,1518100.0],["2020-08-13",48.02,48.52,46.44,46.71,564800.0],["2020-08-14",46.0,46.87,45.72,46.24,362400.0],["2020-08-17",46.7,46.7,45.37,45.98,499400.0],["2020-08-18",45.9,46.14,45.2,45.44,543800.0],["2020-08-19",45.28,46.8,44.75,46.16,695500.0],["2020-08-20",45.47,46.04,44.98,45.69,292600.0],["2020-08-21",45.2,45.67,44.98,45.18,405700.0],["2020-08-24",45.4,46.07,45.11,45.52,461800.0],["2020-08-25",46.06,46.06,44.53,44.88,374300.0],["2020-08-26",45.0,45.81,44.3,45.54,537200.0],["2020-08-27",45.76,46.54,45.05,46.04,544200.0],["2020-08-28",46.3,46.73,45.4,46.66,499000.0],["2020-08-31",46.39,46.93,45.92,46.21,519300.0],["2020-09-01",45.81,47.39,45.21,47.39,753700.0],["2020-09-02",47.62,47.86,47.0,47.27,479500.0],["2020-09-03",47.5,47.8,44.88,45.08,578800.0],["2020-09-04",46.03,46.1,44.21,44.93,398800.0],["2020-09-08",44.07,44.79,43.26,43.95,568100.0],["2020-09-09",44.28,45.07,43.23,43.27,799300.0],["2020-09-10",43.79,43.79,42.07,42.88,463000.0],["2020-09-11",43.0,43.71,42.68,42.93,533100.0],["2020-09-14",43.36,44.03,42.62,43.64,719200.0],["2020-09-15",44.0,44.02,42.25,42.45,624600.0],["2020-09-16",42.62,44.7,42.41,44.24,922600.0],["2020-09-17",43.45,46.18,43.21,44.79,1240000.0],["2020-09-18",45.18,45.26,42.79,43.46,1790300.0],["2020-09-21",42.02,42.41,40.26,40.59,820000.0],["2020-09-22",40.84,41.9,40.51,41.7,761800.0],["2020-09-23",41.82,43.4,41.56,41.71,588500.0],["2020-09-24",41.7,42.14,40.87,41.48,414700.0],["2020-09-25",41.0,42.23,40.8,42.05,484400.0],["2020-09-28",42.91,43.76,42.7,43.13,475600.0],["2020-09-29",42.95,43.69,42.25,43.3,615400.0],["2020-09-30",43.72,43.77,41.96,42.2,582000.0],["2020-10-01",42.16,42.69,41.33,41.5,535100.0],["2020-10-02",40.32,42.95,40.18,42.61,637400.0],["2020-10-05",43.07,45.73,43.07,43.9,514400.0],["2020-10-06",44.64,45.01,42.98,43.26,827600.0],["2020-10-07",43.7,45.94,43.7,45.74,780600.0],["2020-10-08",46.15,46.96,45.89,46.56,677200.0],["2020-10-09",46.94,47.1,46.31,46.75,1238200.0],["2020-10-12",46.93,49.35,46.82,48.92,1270500.0],["2020-10-13",48.18,49.2,47.45,47.75,1337000.0],["2020-10-14",47.62,48.47,47.42,47.8,531600.0],["2020-10-15",46.88,48.6,46.82,48.28,673400.0],["2020-10-16",48.15,48.66,47.34,48.17,321300.0],["2020-10-19",48.67,49.1,46.6,47.16,540600.0],["2020-10-20",47.61,48.92,46.97,48.74,606600.0],["2020-10-21",48.51,49.17,47.83,47.87,505100.0],["2020-10-22",47.98,49.63,47.77,49.38,557300.0],["2020-10-23",49.75,51.24,49.21,51.05,804600.0],["2020-10-26",50.18,50.18,48.03,48.35,676800.0],["2020-10-27",48.53,49.54,47.48,47.66,593900.0],["2020-10-28",46.32,47.62,45.81,47.08,677800.0],["2020-10-29",46.92,49.19,46.32,48.35,1167200.0],["2020-10-30",48.0,51.39,47.07,49.64,1827500.0],["2020-11-02",50.35,50.65,48.72,50.45,1164500.0],["2020-11-03",51.49,51.9,49.75,50.21,913700.0],["2020-11-04",49.02,52.44,47.12,52.11,1330700.0],["2020-11-05",52.38,55.0,52.22,53.74,981800.0],["2020-11-06",53.74,54.46,52.51,52.95,696400.0],["2020-11-09",57.19,59.97,53.78,55.15,1028300.0],["2020-11-10",55.31,56.51,54.75,55.0,1229200.0],["2020-11-11",55.68,55.68,53.04,54.05,942100.0],["2020-11-12",53.32,54.5,52.41,53.12,582600.0],["2020-11-13",53.78,55.0,53.32,53.85,694400.0],["2020-11-16",55.25,56.59,53.94,56.33,1081900.0],["2020-11-17",55.81,57.07,55.38,56.69,632800.0],["2020-11-18",57.23,57.61,55.9,55.98,714000.0],["2020-11-19",56.05,56.67,54.67,55.85,521000.0],["2020-11-20",55.71,56.8,55.09,56.09,534800.0],["2020-11-23",56.89,58.4,56.85,58.03,860700.0],["2020-11-24",58.18,61.49,57.85,59.23,1604700.0],["2020-11-25",58.88,59.15,57.57,57.83,703000.0],["2020-11-27",58.0,58.36,56.85,57.81,615300.0],["2020-11-30",57.37,57.81,55.64,56.71,809600.0],["2020-12-01",57.77,57.94,56.4,56.58,989700.0],["2020-12-02",56.83,59.14,56.06,58.42,472200.0],["2020-12-03",58.62,61.75,57.8,61.22,1072600.0],["2020-12-04",61.87,62.78,61.3,62.59,1042000.0],["2020-12-07",62.52,63.16,61.65,62.7,708500.0],["2020-12-08",62.75,64.44,62.5,64.26,848100.0],["2020-12-09",65.59,67.2,64.96,66.64,1128500.0],["2020-12-10",66.0,67.66,66.0,67.55,667700.0],["2020-12-11",67.52,68.82,67.25,67.95,803200.0],["2020-12-14",68.8,69.39,66.42,66.71,1002200.0],["2020-12-15",67.2,68.1,66.65,67.62,776800.0],["2020-12-16",68.27,68.48,66.94,67.02,515800.0],["2020-12-17",67.02,67.33,64.26,65.85,825200.0],["2020-12-18",66.13,67.05,65.4,66.08,1772500.0],["2020-12-21",65.71,67.53,65.18,67.05,746800.0],["2020-12-22",67.08,68.93,66.52,68.8,572700.0],["2020-12-23",69.0,70.58,68.75,69.85,614400.0],["2020-12-24",70.0,70.19,69.37,69.87,185000.0],["2020-12-28",70.46,71.11,69.96,70.4,436000.0],["2020-12-29",70.09,70.65,67.74,68.24,875500.0],["2020-12-30",68.5,69.72,68.01,68.72,487000.0],["2020-12-31",68.72,68.92,67.95,68.18,484700.0],["2021-01-04",68.49,69.55,67.05,67.29,599400.0],["2021-01-05",67.69,69.85,67.4,69.25,675700.0],["2021-01-06",71.33,78.96,71.17,78.64,1568700.0],["2021-01-07",80.3,81.84,79.16,79.35,1080600.0],["2021-01-08",79.6,80.07,74.76,76.44,1180400.0],["2021-01-11",75.94,78.75,75.22,77.24,889100.0],["2021-01-12",77.67,81.5,76.62,80.53,865300.0],["2021-01-13",80.34,80.53,77.52,78.09,696500.0],["2021-01-14",79.62,82.75,79.05,81.4,917300.0],["2021-01-15",80.1,82.55,77.84,81.21,850300.0],["2021-01-19",81.89,82.46,80.2,80.99,1446900.0],["2021-01-20",81.67,82.44,80.0,81.76,943900.0],["2021-01-21",82.5,82.97,80.62,80.71,682700.0],["2021-01-22",79.95,82.38,79.5,82.3,512700.0],["2021-01-25",82.64,83.2,78.84,79.92,792200.0],["2021-01-26",80.25,81.19,79.2,81.07,762100.0],["2021-01-27",78.85,83.18,77.59,81.29,1537200.0],["2021-01-28",82.96,83.99,77.78,79.06,814000.0],["2021-01-29",78.99,80.57,76.77,77.15,866200.0],["2021-02-01",77.71,81.08,77.5,80.69,785200.0],["2021-02-02",81.35,81.95,79.04,80.72,544100.0],["2021-02-03",80.49,81.9,80.31,81.5,503100.0],["2021-02-04",81.53,83.11,81.09,82.93,647600.0],["2021-02-05",83.98,85.51,83.15,84.48,581800.0],["2021-02-08",85.07,86.41,82.11,82.91,699600.0],["2021-02-09",82.77,85.09,80.85,84.45,579700.0],["2021-02-10",84.85,85.77,83.76,84.67,628900.0],["2021-02-11",85.41,87.51,83.38,85.72,508400.0],["2021-02-12",85.4,87.22,85.2,86.57,457600.0],["2021-02-16",86.54,87.44,85.9,86.41,788500.0],["2021-02-17",85.5,86.91,83.22,84.61,499900.0],["2021-02-18",84.27,84.27,80.86,83.74,534700.0],["2021-02-19",84.28,86.63,84.12,85.88,481200.0],["2021-02-22",86.09,88.65,85.48,87.26,508400.0],["2021-02-23",86.57,88.61,84.06,88.48,697400.0],["2021-02-24",89.0,90.87,88.17,89.14,734900.0],["2021-02-25",88.53,89.98,86.67,87.74,1028400.0],["2021-02-26",87.35,92.15,85.51,86.75,1143400.0],["2021-03-01",90.24,91.95,88.65,88.97,666100.0],["2021-03-02",89.13,90.38,87.0,89.28,656300.0],["2021-03-03",89.55,92.55,89.28,89.78,774600.0],["2021-03-04",89.24,90.8,84.82,86.72,1072400.0],["2021-03-05",87.75,93.3,86.12,92.79,939900.0],["2021-03-08",93.77,95.96,93.22,93.91,820900.0],["2021-03-09",95.0,95.0,91.39,91.73,633600.0],["2021-03-10",92.15,96.36,91.46,95.77,530400.0],["2021-03-11",96.54,97.75,94.68,95.99,693600.0],["2021-03-12",96.28,98.98,96.17,98.93,837800.0],["2021-03-15",99.0,99.38,96.29,97.62,688900.0],["2021-03-16",97.11,97.31,94.35,94.94,847100.0],["2021-03-17",94.81,96.75,93.3,96.5,543500.0],["2021-03-18",96.62,96.98,92.22,92.36,780400.0],["2021-03-19",92.41,93.76,90.19,92.33,1274200.0],["2021-03-22",92.42,92.78,88.88,91.15,699000.0],["2021-03-23",90.0,90.88,86.81,87.26,943100.0],["2021-03-24",88.66,89.99,85.94,86.01,788400.0],["2021-03-25",85.21,89.08,83.52,88.42,744400.0],["2021-03-26",89.99,90.18,87.16,90.13,802900.0],["2021-03-29",89.93,91.52,86.07,86.39,880000.0],["2021-03-30",86.45,91.08,86.2,90.68,717800.0],["2021-03-31",92.13,94.7,89.29,93.7,1420800.0],["2021-04-01",94.5,96.27,93.16,94.79,853600.0],["2021-04-05",97.18,98.64,95.66,97.65,702500.0],["2021-04-06",97.46,99.99,96.64,97.35,707400.0],["2021-04-07",96.95,97.76,95.41,97.15,521700.0],["2021-04-08",97.76,98.5,95.68,98.12,821600.0],["2021-04-09",97.83,100.0,97.83,99.62,491400.0],["2021-04-12",100.0,100.63,98.91,99.97,570000.0],["2021-04-13",99.49,99.64,96.66,99.22,983600.0],["2021-04-14",99.55,101.75,99.55,99.78,1073800.0],["2021-04-15",100.28,100.49,97.22,98.55,1018800.0],["2021-04-16",99.61,102.77,98.96,101.65,648800.0],["2021-04-19",101.36,101.62,99.17,100.39,625500.0],["2021-04-20",99.8,99.99,95.9,99.38,858600.0],["2021-04-21",99.25,100.23,98.16,99.03,579400.0],["2021-04-22",99.82,100.64,97.8,98.37,740600.0],["2021-04-23",99.08,102.35,99.08,101.64,466700.0],["2021-04-26",102.5,103.25,101.21,101.57,400500.0],["2021-04-27",101.7,103.53,101.24,103.1,467700.0],["2021-04-28",103.06,103.65,101.91,103.39,459500.0],["2021-04-29",103.89,106.03,102.95,105.53,877900.0],["2021-04-30",104.28,105.66,103.61,104.36,983600.0],["2021-05-03",106.03,107.95,104.9,105.81,631600.0],["2021-05-04",105.09,107.2,102.85,107.16,911500.0],["2021-05-05",107.86,108.1,105.29,107.76,1008800.0],["2021-05-06",110.0,111.01,107.75,109.35,1278300.0],["2021-05-07",107.69,112.91,102.53,111.28,1551000.0],["2021-05-10",112.23,117.82,111.17,115.55,1170700.0],["2021-05-11",113.52,118.88,111.64,118.46,1223400.0],["2021-05-12",118.25,119.23,112.73,113.49,944100.0],["2021-05-13",113.47,117.26,111.76,116.79,978800.0],["2021-05-14",118.33,119.18,116.5,118.41,768800.0],["2021-05-17",117.8,120.41,116.93,120.17,748500.0],["2021-05-18",120.57,121.05,117.47,117.71,685400.0],["2021-05-19",114.92,115.97,110.9,112.77,1108300.0],["2021-05-20",113.54,115.14,111.54,114.42,799100.0],["2021-05-21",115.68,117.02,114.37,116.02,660000.0],["2021-05-24",116.86,117.46,114.75,115.99,895100.0],["2021-05-25",116.06,116.84,114.43,114.83,1034600.0],["2021-05-26",114.46,117.27,114.41,116.1,1141500.0],["2021-05-27",117.89,119.49,116.15,117.1,967900.0],["2021-05-28",116.8,117.58,115.34,116.33,623200.0],["2021-06-01",118.09,119.41,116.98,117.4,624500.0],["2021-06-02",117.82,118.09,116.35,117.47,849100.0],["2021-06-03",116.7,119.79,115.46,119.33,866800.0],["2021-06-04",119.78,120.54,117.07,119.45,708100.0],["2021-06-07",119.45,120.3,118.77,119.51,531200.0],["2021-06-08",119.94,121.61,118.57,121.26,562200.0],["2021-06-09",121.36,122.33,120.13,120.67,626600.0],["2021-06-10",121.53,121.93,117.62,117.73,739000.0],["2021-06-11",119.06,119.85,117.03,117.22,588500.0],["2021-06-14",117.0,117.36,113.07,114.09,1727600.0],["2021-06-15",113.77,115.62,113.15,113.91,1065500.0],["2021-06-16",113.0,114.35,108.29,109.05,1345800.0],["2021-06-17",108.72,109.92,104.09,104.7,2113900.0],["2021-06-18",102.4,103.47,99.72,100.21,1958300.0],["2021-06-21",100.29,104.4,100.25,103.58,1336500.0],["2021-06-22",103.55,104.0,101.52,103.15,1134400.0],["2021-06-23",103.29,104.65,102.54,103.35,1002100.0],["2021-06-24",105.0,107.65,102.98,107.05,1244500.0],["2021-06-25",108.09,109.43,107.15,107.68,8034000.0],["2021-06-28",108.11,108.14,104.87,106.34,1055300.0],["2021-06-29",107.33,108.45,104.9,105.2,739400.0],["2021-06-30",104.88,106.8,104.1,106.1,917000.0],["2021-07-01",107.16,107.25,105.5,106.43,586700.0],["2021-07-02",106.82,107.0,105.47,105.71,463000.0],["2021-07-06",105.11,105.61,101.36,102.64,892400.0],["2021-07-07",102.18,103.99,101.04,102.22,773600.0],["2021-07-08",100.0,102.89,98.64,101.02,769200.0],["2021-07-09",102.94,104.85,101.75,104.15,518300.0],["2021-07-12",103.45,105.55,102.61,105.13,495100.0],["2021-07-13",104.75,105.41,102.83,103.73,378600.0],["2021-07-14",104.8,105.5,101.61,101.95,426200.0],["2021-07-15",100.85,103.0,100.51,101.53,337300.0],["2021-07-16",102.25,103.12,98.87,99.18,413300.0],["2021-07-19",97.7,98.8,95.75,96.7,647800.0],["2021-07-20",96.65,100.98,96.65,100.24,999700.0],["2021-07-21",101.56,102.91,100.85,101.25,428400.0],["2021-07-22",101.37,101.65,99.11,99.41,304000.0],["2021-07-23",100.3,100.68,98.77,100.42,383700.0],["2021-07-26",101.29,102.5,99.37,99.85,406700.0],["2021-07-27",98.73,99.75,98.03,99.14,344600.0],["2021-07-28",100.02,102.72,98.8,101.44,684700.0],["2021-07-29",102.8,103.36,101.4,102.17,459100.0],["2021-07-30",101.33,102.5,100.21,101.23,527500.0],["2021-08-02",102.5,104.45,99.47,99.96,702500.0],["2021-08-03",100.38,102.1,99.22,101.64,473400.0],["2021-08-04",100.7,101.16,97.7,98.24,640400.0],["2021-08-05",98.31,101.16,98.3,100.41,616200.0],["2021-08-06",97.93,101.0,93.44,94.25,1547500.0],["2021-08-09",93.5,94.2,91.7,92.39,1181700.0],["2021-08-10",92.27,94.79,91.1,93.36,996100.0],["2021-08-11",94.29,94.78,92.5,94.53,741900.0],["2021-08-12",94.99,95.8,93.82,94.52,574900.0],["2021-08-13",94.52,94.96,93.1,93.21,559000.0],["2021-08-16",92.14,92.71,91.01,91.98,863800.0],["2021-08-17",91.32,91.88,89.37,90.86,777100.0],["2021-08-18",90.54,91.48,89.32,89.43,508700.0],["2021-08-19",87.95,90.02,87.5,88.77,685500.0],["2021-08-20",88.85,89.69,87.69,89.48,476800.0],["2021-08-23",90.62,91.08,89.14,90.11,652500.0],["2021-08-24",90.52,93.07,90.52,92.45,616300.0],["2021-08-25",92.65,96.28,92.05,94.39,746800.0],["2021-08-26",94.3,94.95,91.47,91.87,522300.0],["2021-08-27",91.95,94.41,91.89,93.28,614900.0],["2021-08-30",93.75,93.75,92.16,92.74,563800.0],["2021-08-31",93.22,94.37,91.37,91.44,1171800.0],["2021-09-01",91.44,91.44,88.29,89.0,1245800.0],["2021-09-02",90.54,93.34,90.11,93.07,1040300.0],["2021-09-03",92.65,93.32,91.11,91.81,423900.0],["2021-09-07",91.81,92.82,91.02,91.97,669700.0],["2021-09-08",92.59,93.71,91.17,92.41,635700.0],["2021-09-09",91.85,92.42,89.48,90.37,498800.0],["2021-09-10",90.71,90.99,88.78,88.82,492200.0],["2021-09-13",89.64,91.25,89.07,90.64,577400.0],["2021-09-14",90.77,90.98,89.43,90.05,641000.0],["2021-09-15",90.22,92.94,89.69,92.62,835500.0],["2021-09-16",92.93,93.57,90.09,90.34,503000.0],["2021-09-17",91.29,91.71,88.77,89.61,1023400.0],["2021-09-20",86.23,88.82,85.76,87.27,673600.0],["2021-09-21",88.1,88.64,85.11,85.77,737100.0],["2021-09-22",86.86,87.64,85.87,85.94,636200.0],["2021-09-23",86.24,88.5,86.24,87.14,639400.0],["2021-09-24",87.08,88.12,86.3,86.95,541200.0],["2021-09-27",87.75,89.59,87.62,89.3,1044600.0],["2021-09-28",89.15,89.37,87.95,88.94,838500.0],["2021-09-29",89.58,89.58,87.11,88.48,1066700.0],["2021-09-30",88.97,89.21,85.44,86.28,1059800.0],["2021-10-01",87.16,89.88,86.09,89.3,605700.0],["2021-10-04",88.83,90.05,88.1,88.47,733600.0],["2021-10-05",88.5,90.42,87.9,89.1,1017700.0],["2021-10-06",87.61,88.87,84.8,86.67,586900.0],["2021-10-07",87.11,89.37,86.86,88.45,546800.0],["2021-10-08",88.97,89.48,87.81,87.98,634600.0],["2021-10-11",87.86,88.21,85.52,85.69,584100.0],["2021-10-12",85.58,87.0,85.34,85.89,494300.0],["2021-10-13",86.06,86.29,83.9,85.07,692700.0],["2021-10-14",86.17,87.45,85.61,86.71,416300.0],["2021-10-15",88.13,88.13,86.23,86.26,366600.0],["2021-10-18",85.26,86.78,85.05,86.44,335400.0],["2021-10-19",86.9,87.74,86.24,86.87,379500.0],["2021-10-20",87.02,88.01,86.28,87.46,427000.0],["2021-10-21",87.3,88.96,86.84,88.82,435400.0],["2021-10-22",89.04,90.44,88.45,88.54,564100.0],["2021-10-25",88.73,89.58,87.64,89.21,851000.0],["2021-10-26",89.71,90.87,88.97,89.01,665800.0],["2021-10-27",89.05,89.05,86.34,86.61,771400.0],["2021-10-28",87.24,89.71,86.88,89.66,545600.0],["2021-10-29",89.44,91.61,88.7,89.13,575100.0],["2021-11-01",89.99,91.99,89.61,91.0,764000.0],["2021-11-02",90.92,90.92,88.57,89.84,791200.0],["2021-11-03",89.16,89.85,87.89,89.83,641600.0],["2021-11-04",90.74,91.07,88.7,89.54,690000.0],["2021-11-05",89.71,95.26,85.44,93.84,1336800.0],["2021-11-08",96.74,104.21,95.75,99.6,2051400.0],["2021-11-09",99.18,100.54,96.18,96.51,733900.0],["2021-11-10",95.87,97.55,94.4,95.25,565500.0],["2021-11-11",95.26,96.53,94.37,95.71,476300.0],["2021-11-12",96.41,96.66,94.42,95.66,318400.0],["2021-11-15",96.5,96.5,93.59,93.74,483300.0],["2021-11-16",94.37,97.36,94.37,95.67,637500.0],["2021-11-17",95.81,96.66,94.3,94.7,473900.0],["2021-11-18",94.73,97.23,93.33,96.78,926100.0],["2021-11-19",96.0,102.8,95.78,100.98,1534100.0],["2021-11-22",101.59,101.94,97.78,97.88,634200.0],["2021-11-23",98.45,101.81,97.5,101.57,1005700.0],["2021-11-24",101.41,101.98,99.28,100.58,527300.0],["2021-11-26",98.0,98.95,96.51,97.72,295400.0],["2021-11-29",99.31,99.63,96.14,97.79,452800.0],["2021-11-30",97.18,97.2,92.05,92.17,683000.0],["2021-12-01",94.51,94.72,90.19,90.19,583300.0],["2021-12-02",90.89,93.76,90.47,92.06,518400.0],["2021-12-03",92.4,92.84,87.21,89.05,641900.0],["2021-12-06",90.37,92.89,89.74,92.09,820900.0],["2021-12-07",93.24,95.91,92.28,95.89,793900.0],["2021-12-08",96.25,96.33,94.61,95.07,869600.0],["2021-12-09",94.03,95.35,92.86,93.26,642400.0],["2021-12-10",93.33,94.02,90.88,91.95,356800.0],["2021-12-13",92.01,92.65,88.73,89.76,411600.0],["2021-12-14",89.64,90.98,87.98,88.87,626700.0],["2021-12-15",88.64,89.66,85.42,88.7,572000.0],["2021-12-16",89.87,90.42,87.44,87.98,414000.0],["2021-12-17",86.77,87.98,85.42,86.52,1124100.0],["2021-12-20",85.5,88.62,84.46,87.7,674600.0],["2021-12-21",88.88,90.67,88.14,90.26,540300.0],["2021-12-22",90.28,91.17,89.95,90.75,446000.0],["2021-12-23",91.13,92.25,91.0,91.29,222400.0],["2021-12-27",92.06,92.31,91.01,92.03,389900.0],["2021-12-28",91.85,92.81,91.56,91.85,271900.0],["2021-12-29",92.18,92.53,91.4,91.87,340200.0],["2021-12-30",92.0,92.99,91.45,91.98,432700.0],["2021-12-31",92.14,93.13,92.03,92.28,263700.0],["2022-01-03",92.97,94.46,92.37,94.18,452800.0],["2022-01-04",94.76,96.77,94.31,96.08,592800.0],["2022-01-05",96.35,99.0,94.0,94.08,693800.0],["2022-01-06",95.02,95.21,92.89,94.48,421800.0],["2022-01-07",94.7,96.24,92.92,93.96,559000.0],["2022-01-10",93.57,94.97,91.99,94.75,522300.0],["2022-01-11",95.33,96.62,93.67,96.57,424700.0],["2022-01-12",96.79,97.35,93.19,93.92,765200.0],["2022-01-13",94.2,95.92,94.2,94.47,370000.0],["2022-01-14",93.54,96.61,93.04,96.44,512000.0],["2022-01-18",95.51,95.97,93.33,94.19,456300.0],["2022-01-19",94.18,94.9,90.71,90.9,493200.0],["2022-01-20",91.1,92.25,89.85,90.11,462300.0],["2022-01-21",89.33,91.16,88.23,88.85,746400.0],["2022-01-24",86.87,89.73,83.91,89.53,776300.0],["2022-01-25",88.42,89.0,85.94,87.57,613200.0],["2022-01-26",88.8,89.84,85.86,86.49,594200.0],["2022-01-27",86.86,88.72,82.25,83.64,998600.0],["2022-01-28",83.44,85.21,82.08,85.13,417900.0],["2022-01-31",84.4,86.21,84.11,86.13,478600.0],["2022-02-01",86.42,87.38,85.34,87.23,369100.0],["2022-02-02",87.41,87.41,84.68,85.19,486000.0],["2022-02-03",84.61,85.94,84.06,84.58,379800.0],["2022-02-04",84.25,85.51,83.57,84.84,410000.0],["2022-02-07",84.72,86.37,84.41,85.48,398000.0],["2022-02-08",85.86,88.92,85.74,88.28,424400.0],["2022-02-09",89.38,92.22,89.38,91.82,659800.0],["2022-02-10",91.01,92.6,89.48,90.16,415400.0],["2022-02-11",90.39,91.4,88.08,89.09,382300.0],["2022-02-14",89.07,90.89,88.45,89.2,534000.0],["2022-02-15",90.62,93.02,90.62,92.88,504600.0],["2022-02-16",92.8,95.0,92.77,94.18,509700.0],["2022-02-17",93.32,94.33,92.85,93.02,373200.0],["2022-02-18",92.6,92.93,90.31,91.5,288000.0],["2022-02-22",91.69,91.69,87.47,88.17,376300.0],["2022-02-23",88.83,89.43,86.82,86.97,566300.0],["2022-02-24",84.52,91.26,84.01,90.95,781100.0],["2022-02-25",89.7,89.7,77.17,79.05,2703900.0],["2022-02-28",77.47,79.13,75.61,78.76,1739800.0],["2022-03-01",78.0,78.23,74.92,76.51,1127900.0],["2022-03-02",76.66,79.16,76.1,77.39,1004500.0],["2022-03-03",78.11,78.47,76.12,76.85,662000.0],["2022-03-04",76.14,76.32,73.36,74.9,767300.0],["2022-03-07",75.29,76.33,71.85,71.94,976600.0],["2022-03-08",73.9,81.33,73.9,77.79,1771700.0],["2022-03-09",78.69,81.59,78.44,79.6,879800.0],["2022-03-10",78.62,82.37,78.1,81.96,614800.0],["2022-03-11",82.42,85.77,82.14,85.38,829000.0],["2022-03-14",86.0,86.61,82.48,82.85,835700.0],["2022-03-15",81.67,83.18,80.64,82.91,651000.0],["2022-03-16",83.26,86.18,83.26,85.93,712400.0],["2022-03-17",84.12,87.74,84.12,87.23,606000.0],["2022-03-18",88.05,89.1,86.65,88.56,1342700.0],["2022-03-21",88.49,89.83,87.63,88.01,519600.0],["2022-03-22",88.12,89.54,87.68,88.58,542000.0],["2022-03-23",88.11,88.58,86.5,86.71,320200.0],["2022-03-24",86.58,87.56,85.46,86.92,437700.0],["2022-03-25",87.29,88.34,86.66,87.63,309600.0],["2022-03-28",86.96,87.29,84.56,86.17,398200.0],["2022-03-29",87.01,87.84,85.76,86.93,558800.0],["2022-03-30",86.9,88.04,85.58,86.13,499800.0],["2022-03-31",85.52,88.2,85.42,87.1,1103200.0],["2022-04-01",87.39,89.24,86.28,87.6,527000.0],["2022-04-04",87.3,87.71,83.38,83.73,929100.0],["2022-04-05",83.34,83.62,80.58,81.26,1022600.0],["2022-04-06",81.13,81.13,78.98,79.46,750200.0],["2022-04-07",78.9,79.81,76.98,78.8,874200.0],["2022-04-08",79.34,80.52,78.26,79.58,509800.0],["2022-04-11",78.74,81.01,78.61,80.66,624400.0],["2022-04-12",81.42,82.33,79.76,80.28,446300.0],["2022-04-13",79.64,80.51,77.43,78.6,566900.0],["2022-04-14",78.9,80.33,77.47,79.75,611400.0],["2022-04-18",79.8,80.46,78.29,78.79,294600.0],["2022-04-19",79.0,81.63,78.81,80.96,467500.0],["2022-04-20",81.77,83.2,81.33,81.59,293500.0],["2022-04-21",82.35,82.35,78.37,78.94,392800.0],["2022-04-22",78.61,78.77,75.66,75.73,604700.0],["2022-04-25",74.99,75.63,73.39,75.13,570900.0],["2022-04-26",74.19,75.01,72.26,72.29,501300.0],["2022-04-27",71.85,73.42,71.09,72.33,446400.0],["2022-04-28",72.8,73.23,70.9,72.81,524200.0],["2022-04-29",72.79,73.69,71.89,72.01,551300.0],["2022-05-02",71.88,73.51,70.72,72.75,669400.0],["2022-05-03",73.04,74.24,72.41,73.73,523500.0],["2022-05-04",74.15,76.95,73.62,76.9,616500.0],["2022-05-05",76.46,76.75,73.39,74.44,926700.0],["2022-05-06",72.55,78.61,71.88,77.03,1748100.0],["2022-05-09",75.19,76.68,73.63,74.7,1111500.0],["2022-05-10",74.6,77.79,74.11,75.73,809700.0],["2022-05-11",75.64,78.14,74.71,75.22,815000.0],["2022-05-12",74.38,75.75,73.91,75.64,827700.0],["2022-05-13",77.68,78.76,76.88,77.74,663100.0],["2022-05-16",77.51,79.69,76.08,78.18,742300.0],["2022-05-17",79.04,81.1,77.85,79.97,1025200.0],["2022-05-18",79.33,82.05,77.88,78.04,765200.0],["2022-05-19",77.0,78.83,76.63,78.2,688700.0],["2022-05-20",79.02,80.44,77.67,80.25,958800.0],["2022-05-23",80.79,81.57,79.35,79.6,539100.0],["2022-05-24",79.07,79.23,77.59,79.11,393300.0],["2022-05-25",79.76,81.97,78.39,81.2,534100.0],["2022-05-26",82.71,84.28,81.39,83.09,582700.0],["2022-05-27",83.78,84.99,83.44,84.28,424300.0],["2022-05-31",83.5,84.44,83.13,83.59,611500.0],["2022-06-01",84.15,84.83,81.53,83.54,452300.0],["2022-06-02",83.47,83.77,82.18,83.18,723300.0],["2022-06-03",82.17,82.28,80.33,81.15,615600.0],["2022-06-06",86.47,92.03,84.53,85.0,1398100.0],["2022-06-07",83.87,87.21,83.5,87.16,717600.0],["2022-06-08",87.08,87.08,85.17,85.95,484200.0],["2022-06-09",85.81,86.49,85.11,85.19,524800.0],["2022-06-10",83.45,84.48,82.09,82.44,1377100.0],["2022-06-13",80.67,81.22,78.16,78.94,712500.0],["2022-06-14",78.63,79.73,76.6,76.97,583400.0],["2022-06-15",77.0,77.06,74.23,75.47,986200.0],["2022-06-16",73.2,73.62,68.03,68.67,1414600.0],["2022-06-17",68.17,70.12,67.31,69.4,1957200.0],["2022-06-21",71.7,73.87,70.06,73.64,859200.0],["2022-06-22",72.7,74.6,72.51,72.52,609200.0],["2022-06-23",72.2,72.27,69.68,70.4,796100.0],["2022-06-24",71.24,73.82,71.11,73.57,731000.0],["2022-06-27",73.81,75.34,73.58,75.03,344100.0],["2022-06-28",75.56,76.45,72.78,72.8,459300.0],["2022-06-29",72.76,72.76,70.49,71.3,662300.0],["2022-06-30",69.91,72.52,69.72,71.66,462100.0],["2022-07-01",71.25,72.29,69.5,72.08,476400.0],["2022-07-05",71.22,72.04,69.01,71.8,472300.0],["2022-07-06",71.44,71.82,69.05,70.87,760800.0],["2022-07-07",71.31,73.3,71.31,72.97,336800.0],["2022-07-08",73.01,73.52,71.76,72.65,316500.0],["2022-07-11",71.58,72.43,71.08,71.7,374000.0],["2022-07-12",71.13,72.53,70.8,71.26,340700.0],["2022-07-13",70.62,72.16,70.02,71.5,346800.0],["2022-07-14",70.69,71.14,69.55,70.99,386500.0],["2022-07-15",72.01,72.27,69.97,71.51,346200.0],["2022-07-18",71.7,72.81,70.59,70.63,314200.0],["2022-07-19",70.88,73.85,70.62,73.79,502900.0],["2022-07-20",73.8,74.22,72.67,73.51,360400.0],["2022-07-21",72.59,73.29,71.7,73.27,360000.0],["2022-07-22",73.23,73.99,71.65,72.52,323800.0],["2022-07-25",64.26,69.12,62.64,68.36,4219500.0],["2022-07-26",67.85,71.81,67.56,71.7,1580100.0],["2022-07-27",72.02,74.25,71.98,74.04,919900.0],["2022-07-28",76.98,79.97,75.76,78.96,1418700.0],["2022-07-29",79.04,79.63,78.21,78.93,606700.0],["2022-08-01",78.08,78.91,76.28,78.13,590700.0],["2022-08-02",77.83,80.68,77.61,79.11,703100.0],["2022-08-03",79.4,80.07,78.41,79.72,411700.0],["2022-08-04",79.43,80.27,78.77,80.24,570000.0],["2022-08-05",79.2,84.74,78.03,81.29,788900.0],["2022-08-08",84.0,84.23,80.12,80.85,661600.0],["2022-08-09",80.48,80.68,79.4,79.62,617400.0],["2022-08-10",80.38,81.52,80.32,80.55,461400.0],["2022-08-11",81.14,82.62,81.06,81.75,408700.0],["2022-08-12",81.64,83.26,81.01,83.15,397400.0],["2022-08-15",82.97,82.97,81.26,82.23,475900.0],["2022-08-16",81.99,82.66,81.53,82.42,388000.0],["2022-08-17",81.65,82.19,80.61,81.79,451000.0],["2022-08-18",82.35,83.68,81.44,82.99,346400.0],["2022-08-19",82.25,82.55,81.16,82.12,458600.0],["2022-08-22",81.29,81.95,80.47,80.97,443500.0],["2022-08-23",81.22,83.23,81.22,82.25,388400.0],["2022-08-24",82.75,85.28,82.55,84.58,581400.0],["2022-08-25",85.0,86.5,84.85,85.26,348500.0],["2022-08-26",85.5,86.0,83.5,83.75,458200.0],["2022-08-29",83.21,84.9,82.75,83.85,377100.0],["2022-08-30",83.96,83.96,80.01,81.0,800600.0],["2022-08-31",80.76,81.76,79.96,80.5,452200.0],["2022-09-01",79.71,79.71,77.82,79.34,368600.0],["2022-09-02",80.37,80.9,78.56,78.9,421200.0],["2022-09-06",79.19,79.9,76.85,77.7,587400.0],["2022-09-07",77.1,80.15,77.1,80.08,568100.0],["2022-09-08",79.59,80.15,78.88,79.77,432000.0],["2022-09-09",80.52,82.82,80.52,82.51,670300.0],["2022-09-12",84.35,86.57,82.97,83.2,700000.0],["2022-09-13",80.48,82.98,80.26,81.96,664000.0],["2022-09-14",81.83,83.18,80.5,83.05,576500.0],["2022-09-15",82.27,83.96,81.86,82.31,707600.0],["2022-09-16",81.61,81.61,79.55,80.91,1027500.0],["2022-09-19",79.94,82.29,79.94,81.69,405200.0],["2022-09-20",81.69,81.69,79.13,80.04,626700.0],["2022-09-21",80.7,82.07,78.33,78.36,587100.0],["2022-09-22",78.36,79.16,75.41,76.11,919800.0],["2022-09-23",74.76,75.03,71.6,72.94,1246600.0],["2022-09-26",72.21,73.43,71.05,71.76,624000.0],["2022-09-27",72.27,72.79,69.2,70.16,569600.0],["2022-09-28",70.47,71.47,69.3,70.78,1267600.0],["2022-09-29",70.03,70.49,65.14,65.6,1040200.0],["2022-09-30",65.05,67.14,63.36,63.5,1046800.0],["2022-10-03",64.16,67.67,63.12,66.89,960300.0],["2022-10-04",68.01,69.78,68.0,69.04,727600.0],["2022-10-05",67.43,68.54,66.06,67.95,533200.0],["2022-10-06",67.46,69.44,66.95,67.5,826000.0],["2022-10-07",67.35,67.97,65.32,65.53,746000.0],["2022-10-10",65.96,66.39,63.2,63.24,583100.0],["2022-10-11",62.98,65.15,62.36,64.56,795300.0],["2022-10-12",64.63,65.72,64.01,65.53,964600.0],["2022-10-13",64.6,70.33,63.78,70.16,1365900.0],["2022-10-14",70.21,70.99,67.45,67.96,852300.0],["2022-10-17",69.26,71.07,68.48,70.59,628900.0],["2022-10-18",72.11,73.54,71.56,72.69,678800.0],["2022-10-19",71.34,73.17,71.34,73.11,563900.0],["2022-10-20",73.56,76.36,73.31,74.0,1065800.0],["2022-10-21",74.08,75.97,73.62,75.3,617700.0],["2022-10-24",75.36,75.81,73.95,75.56,573000.0],["2022-10-25",75.25,77.08,75.22,76.36,514800.0],["2022-10-26",76.95,77.43,75.75,75.83,485700.0],["2022-10-27",76.29,78.38,75.49,75.66,758700.0],["2022-10-28",76.1,77.04,75.6,76.72,970600.0],["2022-10-31",76.69,77.4,76.04,77.08,806900.0],["2022-11-01",77.78,79.07,76.76,78.42,647100.0],["2022-11-02",77.97,79.31,76.1,76.2,789200.0],["2022-11-03",75.69,75.69,71.14,73.96,1818300.0],["2022-11-04",80.88,87.29,80.88,86.65,2238600.0],["2022-11-07",88.57,91.33,87.53,90.76,1639600.0],["2022-11-08",90.55,91.58,89.06,89.93,1140100.0],["2022-11-09",89.06,89.32,87.69,88.11,1155300.0],["2022-11-10",91.0,93.53,91.0,91.55,836700.0],["2022-11-11",92.03,96.54,91.64,95.69,746000.0],["2022-11-14",94.84,95.68,90.52,91.03,765700.0],["2022-11-15",92.05,94.35,91.43,92.09,493800.0],["2022-11-16",91.06,92.2,90.98,91.79,377000.0],["2022-11-17",90.12,91.8,89.92,91.57,455600.0],["2022-11-18",92.85,93.6,91.88,93.6,493700.0],["2022-11-21",93.13,94.15,92.75,93.64,643000.0],["2022-11-22",94.53,94.62,91.48,92.02,671300.0],["2022-11-23",91.56,92.55,89.57,89.9,737700.0],["2022-11-25",89.56,91.5,89.43,90.82,244500.0],["2022-11-28",89.44,90.39,86.06,86.58,879900.0],["2022-11-29",86.89,88.0,86.7,87.34,343800.0],["2022-11-30",87.33,91.05,86.81,90.83,528800.0],["2022-12-01",91.22,91.23,87.52,89.07,695900.0],["2022-12-02",88.39,88.94,86.98,87.35,842500.0],["2022-12-05",87.01,88.55,85.48,86.56,745800.0],["2022-12-06",86.77,87.08,85.64,86.64,690700.0],["2022-12-07",86.15,87.17,85.7,86.85,683500.0],["2022-12-08",87.71,88.99,87.37,88.97,742500.0],["2022-12-09",89.08,91.68,87.92,88.29,847700.0],["2022-12-12",88.77,89.55,86.64,87.13,720100.0],["2022-12-13",90.27,91.18,87.81,89.36,764500.0],["2022-12-14",89.33,91.33,89.01,89.15,679700.0],["2022-12-15",88.14,88.14,86.13,86.53,713900.0],["2022-12-16",85.66,86.94,84.26,85.5,1114000.0],["2022-12-19",85.77,85.96,84.64,85.41,601100.0],["2022-12-20",84.73,85.91,84.12,85.56,686600.0],["2022-12-21",86.22,87.58,85.84,86.6,722500.0],["2022-12-22",85.26,85.45,81.36,83.5,823800.0],["2022-12-23",83.57,85.3,83.18,85.0,535200.0],["2022-12-27",84.19,84.6,83.38,84.25,356100.0],["2022-12-28",84.11,84.92,82.79,82.85,530300.0],["2022-12-29",83.52,85.33,83.52,84.4,558800.0],["2022-12-30",83.48,85.49,83.41,85.33,394500.0],["2023-01-03",85.82,86.72,84.89,86.27,590800.0],["2023-01-04",87.1,88.48,86.39,87.23,539200.0],["2023-01-05",86.96,88.78,85.66,88.14,873800.0],["2023-01-06",89.33,91.99,88.88,91.62,809000.0],["2023-01-09",92.04,96.22,91.48,94.0,1078900.0],["2023-01-10",93.5,96.0,93.5,95.91,856400.0],["2023-01-11",96.58,96.69,95.57,95.98,528900.0],["2023-01-12",96.85,97.03,95.01,96.56,480500.0],["2023-01-13",96.67,98.28,95.87,98.04,432600.0],["2023-01-17",97.61,97.96,94.75,95.09,604500.0],["2023-01-18",95.36,96.43,93.37,93.68,463000.0],["2023-01-19",92.69,93.5,91.35,92.62,512800.0],["2023-01-20",93.15,95.3,92.25,95.21,450000.0],["2023-01-23",96.17,97.15,94.46,97.08,435000.0],["2023-01-24",97.34,98.01,95.81,96.86,359800.0],["2023-01-25",95.93,96.51,95.06,96.06,387500.0],["2023-01-26",97.41,97.5,95.8,96.56,365300.0],["2023-01-27",96.27,97.21,95.78,96.63,422500.0],["2023-01-30",95.5,97.25,95.16,96.4,291500.0],["2023-01-31",96.5,98.24,96.5,98.23,428100.0],["2023-02-01",97.63,98.8,96.11,97.72,287100.0],["2023-02-02",98.72,100.44,97.16,98.43,746300.0],["2023-02-03",98.0,100.15,97.73,98.66,616900.0],["2023-02-06",97.4,98.59,96.99,97.49,350200.0],["2023-02-07",96.95,98.84,96.04,98.59,387700.0],["2023-02-08",98.2,98.2,95.47,96.35,405000.0],["2023-02-09",97.07,97.82,94.69,94.87,446700.0],["2023-02-10",94.66,95.59,93.49,94.64,342300.0],["2023-02-13",94.89,96.6,94.2,96.55,445200.0],["2023-02-14",96.16,98.44,96.13,97.95,425700.0],["2023-02-15",96.4,99.8,96.09,99.72,416000.0],["2023-02-16",98.39,100.05,98.39,98.89,428700.0],["2023-02-17",98.06,98.47,96.41,96.43,875500.0],["2023-02-21",95.24,95.88,92.43,92.95,668100.0],["2023-02-22",93.14,94.03,92.44,93.24,710200.0],["2023-02-23",94.99,97.79,94.16,96.92,1445100.0],["2023-02-24",92.11,98.46,89.0,97.18,1986000.0],["2023-02-27",96.43,97.92,94.99,96.67,865400.0],["2023-02-28",97.57,99.19,97.0,97.72,702400.0],["2023-03-01",99.0,102.58,98.09,101.11,928000.0],["2023-03-02",100.84,102.61,99.83,102.38,690500.0],["2023-03-03",102.61,103.27,101.24,102.19,494800.0],["2023-03-06",102.79,103.5,101.0,101.58,636600.0],["2023-03-07",101.73,102.62,98.47,99.23,609800.0],["2023-03-08",99.36,100.29,98.01,98.98,581500.0],["2023-03-09",99.41,100.42,98.03,98.08,445900.0],["2023-03-10",97.86,97.86,94.73,96.02,771100.0],["2023-03-13",94.29,95.3,91.49,92.62,958100.0],["2023-03-14",96.01,96.02,92.31,93.3,476500.0],["2023-03-15",90.99,91.28,85.58,87.36,1010000.0],["2023-03-16",85.61,91.42,85.61,89.07,1002300.0],["2023-03-17",88.04,88.14,85.62,87.09,975700.0],["2023-03-20",87.97,89.57,87.03,88.33,385300.0],["2023-03-21",90.0,91.27,89.25,89.89,452600.0],["2023-03-22",89.41,90.03,87.2,87.24,390200.0],["2023-03-23",87.45,90.08,87.06,87.92,1169500.0],["2023-03-24",86.28,91.62,85.73,91.48,1111300.0],["2023-03-27",92.97,95.06,91.89,94.0,717600.0],["2023-03-28",93.72,94.99,93.01,94.7,374100.0],["2023-03-29",95.75,96.0,93.48,93.9,450200.0],["2023-03-30",95.04,95.4,93.69,94.02,365900.0],["2023-03-31",94.69,95.32,93.79,94.44,480000.0],["2023-04-03",94.76,95.1,92.26,93.81,551200.0],["2023-04-04",93.92,93.92,87.83,88.44,824800.0],["2023-04-05",87.72,87.92,86.27,87.79,486600.0],["2023-04-06",87.71,87.83,86.63,87.29,321400.0],["2023-04-10",86.73,90.02,86.73,90.02,352900.0],["2023-04-11",90.16,90.85,89.46,90.41,373800.0],["2023-04-12",91.41,91.41,89.23,90.47,357400.0],["2023-04-13",91.0,91.0,88.04,89.86,373100.0],["2023-04-14",89.73,90.65,87.87,88.39,574400.0],["2023-04-17",88.78,89.69,88.32,89.47,338900.0],["2023-04-18",89.96,89.96,87.43,88.55,373300.0],["2023-04-19",88.19,88.7,87.65,88.36,284400.0],["2023-04-20",87.77,88.66,87.05,88.6,365200.0],["2023-04-21",88.37,88.37,85.43,86.18,605100.0],["2023-04-24",86.23,88.18,86.2,87.73,472900.0],["2023-04-25",86.37,87.61,86.12,86.48,415100.0],["2023-04-26",85.75,87.22,85.17,85.2,521500.0],["2023-04-27",85.68,87.44,85.38,87.25,513100.0],["2023-04-28",87.16,89.15,86.52,88.81,609700.0],["2023-05-01",88.92,89.55,87.34,87.45,432300.0],["2023-05-02",87.25,87.25,85.02,87.02,644700.0],["2023-05-03",87.28,89.27,86.63,87.7,587200.0],["2023-05-04",86.95,87.65,84.8,85.68,896900.0],["2023-05-05",88.55,92.64,87.8,89.33,1456900.0],["2023-05-08",89.92,90.97,87.55,88.06,630800.0],["2023-05-09",87.53,90.23,87.25,90.02,557200.0],["2023-05-10",91.16,91.44,88.29,90.35,424300.0],["2023-05-11",89.34,90.92,88.45,90.86,584300.0],["2023-05-12",91.64,96.99,91.64,94.99,1201100.0],["2023-05-15",94.5,97.39,94.14,97.05,688400.0],["2023-05-16",96.38,96.91,95.1,95.65,622700.0],["2023-05-17",96.36,97.0,95.16,96.18,438700.0],["2023-05-18",95.48,99.0,95.16,98.79,812600.0],["2023-05-19",99.51,99.94,95.18,96.85,1157600.0],["2023-05-22",97.16,98.51,96.38,97.94,840000.0],["2023-05-23",96.87,98.37,96.0,96.89,629900.0],["2023-05-24",96.96,96.96,92.66,94.41,948400.0],["2023-05-25",94.04,96.56,92.87,96.41,622500.0],["2023-05-26",97.0,98.6,96.72,98.24,546200.0],["2023-05-30",100.0,104.87,99.47,102.17,1191100.0],["2023-05-31",101.39,102.71,99.47,101.36,758800.0],["2023-06-01",101.63,102.87,101.21,101.87,671400.0],["2023-06-02",103.16,106.08,103.16,105.63,712400.0],["2023-06-05",105.33,106.69,103.12,106.26,527700.0],["2023-06-06",105.71,107.96,105.04,107.42,565700.0],["2023-06-07",107.09,111.06,107.09,109.38,1133300.0],["2023-06-08",109.15,111.06,107.86,110.85,575500.0],["2023-06-09",110.71,112.18,109.88,110.01,669100.0],["2023-06-12",110.32,110.96,109.08,109.96,416100.0],["2023-06-13",110.72,112.12,109.93,110.14,620000.0],["2023-06-14",109.57,110.39,106.58,107.79,1057100.0],["2023-06-15",107.17,109.83,106.52,109.29,589000.0],["2023-06-16",109.97,110.58,108.94,110.04,828900.0],["2023-06-20",109.05,110.72,108.12,109.79,699200.0],["2023-06-21",109.08,113.97,108.74,113.2,928900.0],["2023-06-22",112.6,113.48,110.82,113.43,493400.0],["2023-06-23",112.17,113.02,110.36,110.54,650300.0],["2023-06-26",111.13,113.97,110.31,113.09,692800.0],["2023-06-27",113.33,116.72,112.72,116.53,470100.0],["2023-06-28",116.54,116.7,115.41,115.58,637300.0],["2023-06-29",115.65,117.15,114.93,116.74,778200.0],["2023-06-30",117.45,118.32,116.1,117.97,648100.0],["2023-07-03",118.32,119.42,115.83,118.2,256400.0],["2023-07-05",117.44,117.44,115.71,116.03,471500.0],["2023-07-06",115.29,115.38,112.53,115.09,527100.0],["2023-07-07",115.82,117.06,115.15,115.75,534000.0],["2023-07-10",115.77,117.89,115.77,116.2,442300.0],["2023-07-11",114.8,115.4,111.66,115.37,872100.0],["2023-07-12",117.08,117.08,114.42,114.66,762200.0],["2023-07-13",115.25,117.85,114.66,116.9,738100.0],["2023-07-14",117.67,117.97,114.53,115.14,691100.0],["2023-07-17",115.19,116.11,114.18,115.44,470400.0],["2023-07-18",115.44,117.0,115.29,115.82,458900.0],["2023-07-19",115.92,116.91,114.55,115.18,525500.0],["2023-07-20",115.61,115.85,114.19,114.51,478100.0],["2023-07-21",115.05,115.68,113.81,114.69,455400.0],["2023-07-24",115.05,116.82,114.85,116.51,471700.0],["2023-07-25",116.0,118.13,116.0,116.88,326900.0],["2023-07-26",116.53,117.52,116.06,116.51,371500.0],["2023-07-27",117.28,121.83,115.64,117.64,1444100.0],["2023-07-28",118.17,119.08,115.22,117.02,511900.0],["2023-07-31",117.45,117.84,116.62,117.75,399900.0],["2023-08-01",117.4,122.58,117.31,121.95,812900.0],["2023-08-02",121.08,122.31,120.22,122.08,817600.0],["2023-08-03",121.39,123.33,119.67,120.96,1526000.0],["2023-08-04",104.9,107.0,97.03,99.56,3730000.0],["2023-08-07",98.01,98.01,95.56,96.14,1634100.0],["2023-08-08",95.6,96.17,91.46,92.7,1440000.0],["2023-08-09",92.75,94.34,91.69,93.26,989800.0],["2023-08-10",93.3,96.15,93.03,94.07,745300.0],["2023-08-11",93.98,94.63,93.05,94.12,565200.0],["2023-08-14",93.8,94.8,93.12,94.48,554000.0],["2023-08-15",94.19,94.44,92.64,93.79,393900.0],["2023-08-16",93.3,95.18,93.3,93.59,373400.0],["2023-08-17",93.51,93.98,92.5,93.08,434600.0],["2023-08-18",92.24,94.55,92.09,94.16,513500.0],["2023-08-21",94.52,95.4,93.62,95.32,401500.0],["2023-08-22",95.7,97.73,95.4,97.01,669300.0],["2023-08-23",97.29,97.34,95.68,97.08,407300.0],["2023-08-24",97.0,97.55,95.64,95.66,340000.0],["2023-08-25",95.67,97.18,94.82,96.37,418400.0],["2023-08-28",96.75,99.2,96.75,98.78,447700.0],["2023-08-29",98.79,101.14,98.3,100.75,494700.0],["2023-08-30",100.82,101.54,99.39,99.43,605600.0],["2023-08-31",99.8,100.25,98.95,99.49,315500.0],["2023-09-01",99.87,101.09,98.32,99.47,608600.0],["2023-09-05",98.46,98.81,94.71,95.61,730800.0],["2023-09-06",95.89,97.02,93.12,93.87,536400.0],["2023-09-07",92.99,93.01,91.48,92.48,728200.0],["2023-09-08",92.89,93.1,91.47,91.74,514200.0],["2023-09-11",92.3,92.35,89.24,90.33,716700.0],["2023-09-12",90.05,91.3,88.01,88.18,807000.0],["2023-09-13",87.84,87.84,83.34,83.71,1678900.0],["2023-09-14",84.53,87.29,83.91,87.19,1124300.0],["2023-09-15",86.7,86.71,83.3,84.39,1028100.0],["2023-09-18",84.61,85.33,83.8,83.86,378100.0],["2023-09-19",83.86,84.41,82.3,83.27,564700.0],["2023-09-20",83.57,84.55,81.77,82.04,418200.0],["2023-09-21",81.42,81.44,77.79,78.13,965300.0],["2023-09-22",78.32,79.04,76.5,76.6,1575900.0],["2023-09-25",76.24,77.1,73.35,73.5,2209100.0],["2023-09-26",73.07,73.76,71.86,72.27,1290600.0],["2023-09-27",73.01,74.7,71.99,72.9,831300.0],["2023-09-28",72.22,74.26,72.22,72.82,560500.0],["2023-09-29",73.59,73.7,71.61,71.97,744000.0],["2023-10-02",71.82,71.96,68.91,69.57,1398100.0],["2023-10-03",68.97,69.09,66.04,66.93,1070100.0],["2023-10-04",66.87,68.44,65.88,68.28,1176500.0],["2023-10-05",67.91,68.79,67.22,67.97,1019900.0],["2023-10-06",67.33,69.74,67.27,68.89,543000.0],["2023-10-09",68.33,68.42,66.1,66.57,937600.0],["2023-10-10",66.96,70.09,66.79,69.81,1235000.0],["2023-10-11",69.89,71.17,66.61,67.02,1404800.0],["2023-10-12",67.74,69.21,66.33,66.5,945300.0],["2023-10-13",66.43,66.49,62.6,63.79,1097800.0],["2023-10-16",64.56,65.72,64.41,65.43,612800.0],["2023-10-17",64.86,69.0,64.76,68.79,1047000.0],["2023-10-18",67.99,68.0,66.1,66.25,625100.0],["2023-10-19",65.93,66.69,63.82,64.0,824400.0],["2023-10-20",63.83,64.05,60.85,61.16,1783200.0],["2023-10-23",61.7,63.85,61.65,62.57,1077200.0],["2023-10-24",62.6,63.21,60.53,60.84,1079200.0],["2023-10-25",60.8,60.9,59.08,59.42,896100.0],["2023-10-26",59.71,61.33,59.26,61.03,741400.0],["2023-10-27",60.51,61.09,58.89,59.15,736100.0],["2023-10-30",59.89,60.0,58.28,58.49,1142000.0],["2023-10-31",58.54,59.55,57.34,59.44,967600.0],["2023-11-01",49.0,49.7,45.0,48.98,5820800.0],["2023-11-02",49.19,49.92,44.65,49.48,4125300.0],["2023-11-03",51.02,52.0,49.59,51.58,2648200.0],["2023-11-06",51.59,52.24,48.38,48.62,1292700.0],["2023-11-07",47.72,49.9,46.7,49.44,1595200.0],["2023-11-08",48.41,50.59,48.25,50.0,1316600.0],["2023-11-09",50.8,51.17,47.33,47.6,1596100.0],["2023-11-10",47.85,49.42,47.02,49.26,1321400.0],["2023-11-13",49.27,49.89,48.62,49.1,603300.0],["2023-11-14",51.08,52.96,50.9,51.67,1460200.0],["2023-11-15",52.19,55.3,52.19,53.68,1564100.0],["2023-11-16",53.43,54.25,52.74,53.31,960300.0],["2023-11-17",53.87,54.36,52.89,53.37,653700.0],["2023-11-20",53.5,55.34,52.88,54.94,1041100.0],["2023-11-21",54.86,56.74,54.4,56.63,1500300.0],["2023-11-22",56.87,58.16,55.73,57.34,1661300.0],["2023-11-24",57.02,58.31,57.02,57.18,439700.0],["2023-11-27",57.03,57.6,56.26,56.65,752400.0],["2023-11-28",56.29,56.29,54.06,54.59,1166000.0],["2023-11-29",55.28,60.4,55.28,58.95,1992500.0],["2023-11-30",59.35,61.52,57.38,60.64,1709900.0],["2023-12-01",60.26,63.42,59.24,63.12,1418600.0],["2023-12-04",62.86,65.72,62.86,64.36,1190100.0],["2023-12-05",63.5,65.81,62.56,65.63,1527600.0],["2023-12-06",66.18,67.89,64.18,64.45,1608500.0],["2023-12-07",64.55,65.75,63.86,64.82,805000.0],["2023-12-08",64.9,67.05,64.69,66.43,856600.0],["2023-12-11",66.0,67.29,65.7,67.27,682500.0],["2023-12-12",67.27,68.51,66.51,67.64,1034000.0],["2023-12-13",67.22,71.63,67.22,71.25,1400700.0],["2023-12-14",73.32,76.56,73.32,75.53,2027700.0],["2023-12-15",75.62,75.65,72.62,72.89,1766500.0],["2023-12-18",72.82,73.4,71.24,71.36,776300.0],["2023-12-19",72.64,74.21,72.11,73.49,785000.0],["2023-12-20",72.83,74.09,70.19,70.53,846200.0],["2023-12-21",71.69,72.91,71.1,72.44,713400.0],["2023-12-22",72.9,73.78,72.19,73.09,517300.0],["2023-12-26",73.44,75.08,73.1,74.6,642000.0],["2023-12-27",74.79,75.56,74.36,74.61,507400.0],["2023-12-28",74.65,75.64,74.61,75.59,516400.0],["2023-12-29",75.04,76.36,74.84,75.72,722600.0],["2024-01-02",74.57,75.69,73.29,74.12,518400.0],["2024-01-03",72.63,73.07,70.48,70.51,964400.0],["2024-01-04",70.91,71.44,69.4,69.9,769400.0],["2024-01-05",69.38,71.55,69.04,70.31,768500.0],["2024-01-08",69.82,72.25,69.67,71.82,598900.0],["2024-01-09",70.86,71.85,69.78,71.65,907200.0],["2024-01-10",72.11,74.85,71.52,74.75,1167700.0],["2024-01-11",74.27,74.67,72.88,72.91,783900.0],["2024-01-12",73.41,74.36,71.88,71.88,622300.0],["2024-01-16",69.76,70.38,68.83,69.15,1735700.0],["2024-01-17",67.77,67.77,65.19,66.29,1953500.0],["2024-01-18",67.23,68.67,66.3,68.45,1017900.0],["2024-01-19",68.5,68.63,62.93,63.16,2424700.0],["2024-01-22",63.74,64.86,62.38,64.69,2165100.0],["2024-01-23",65.75,66.26,60.96,64.66,1853600.0],["2024-01-24",65.42,65.82,62.87,63.78,803000.0],["2024-01-25",64.74,65.28,63.97,65.24,872100.0],["2024-01-26",65.44,66.13,64.47,64.95,532200.0],["2024-01-29",65.02,67.05,64.39,67.0,654300.0],["2024-01-30",66.3,68.0,66.01,66.81,709800.0],["2024-01-31",67.05,68.35,65.67,65.67,700300.0],["2024-02-01",66.48,70.3,66.48,70.11,1270600.0],["2024-02-02",69.3,71.81,68.31,70.71,871900.0],["2024-02-05",69.32,69.43,66.66,68.01,556200.0],["2024-02-06",67.97,69.06,67.49,69.02,709100.0],["2024-02-07",69.89,69.99,67.52,68.65,632500.0],["2024-02-08",68.56,70.06,68.54,69.26,598000.0],["2024-02-09",69.57,71.26,68.55,70.89,620800.0],["2024-02-12",70.31,73.95,70.31,73.39,843900.0],["2024-02-13",70.6,72.92,70.19,71.47,1067300.0],["2024-02-14",72.33,73.72,70.81,72.78,1159500.0],["2024-02-15",73.72,74.67,72.47,72.98,668400.0],["2024-02-16",71.92,72.92,70.93,71.08,815100.0],["2024-02-20",69.69,70.13,68.68,69.31,1056300.0],["2024-02-21",69.13,70.44,68.89,70.08,648000.0],["2024-02-22",70.73,73.94,70.67,72.21,859700.0],["2024-02-23",72.31,72.45,70.88,70.91,625900.0],["2024-02-26",70.36,72.79,69.8,72.11,913300.0],["2024-02-27",73.34,74.95,73.14,74.25,1190300.0],["2024-02-28",73.75,75.46,72.96,74.76,905900.0],["2024-02-29",75.33,75.89,73.85,75.46,1985900.0],["2024-03-01",84.0,87.19,80.47,84.85,3192500.0],["2024-03-04",87.73,88.92,86.05,87.68,1554300.0],["2024-03-05",87.1,88.65,85.75,86.38,1124500.0],["2024-03-06",87.34,90.62,87.15,88.62,1367000.0],["2024-03-07",89.13,91.63,88.9,91.48,989300.0],["2024-03-08",92.75,93.48,91.71,92.38,837600.0],["2024-03-11",91.18,92.1,88.07,88.54,1175200.0],["2024-03-12",89.01,89.46,87.08,88.15,652500.0],["2024-03-13",88.09,89.08,86.52,86.7,775400.0],["2024-03-14",85.52,86.78,82.51,84.36,665600.0],["2024-03-15",83.79,85.32,83.61,84.41,1230200.0],["2024-03-18",85.02,86.56,84.71,86.36,785000.0],["2024-03-19",85.39,86.97,84.81,85.95,502700.0],["2024-03-20",85.78,87.55,85.6,86.48,629600.0],["2024-03-21",87.4,91.14,87.38,90.76,878100.0],["2024-03-22",91.0,91.42,89.37,89.87,482600.0],["2024-03-25",90.21,92.15,89.5,92.05,659600.0],["2024-03-26",92.66,94.08,91.03,91.57,698600.0],["2024-03-27",92.36,93.98,92.04,93.73,799700.0],["2024-03-28",93.87,94.82,92.72,93.25,546300.0],["2024-04-01",92.97,94.37,92.06,93.88,623800.0],["2024-04-02",92.7,93.3,90.99,92.56,720100.0],["2024-04-03",92.4,95.32,91.86,95.01,780900.0],["2024-04-04",95.94,96.73,91.81,91.98,580900.0],["2024-04-05",92.44,93.66,91.92,93.39,533100.0],["2024-04-08",93.98,94.86,92.64,94.16,412400.0],["2024-04-09",94.67,95.0,92.0,93.03,638200.0],["2024-04-10",90.35,91.02,88.86,90.2,551400.0],["2024-04-11",90.36,92.38,89.17,91.91,808600.0],["2024-04-12",91.43,92.28,87.79,87.96,927300.0],["2024-04-15",89.5,90.11,84.2,84.67,961800.0],["2024-04-16",84.05,84.95,83.02,84.66,911100.0],["2024-04-17",84.83,85.67,82.5,82.82,578600.0],["2024-04-18",83.2,85.2,82.29,83.44,510300.0],["2024-04-19",83.14,84.95,83.04,84.42,676200.0],["2024-04-22",85.14,85.14,83.04,83.76,646600.0],["2024-04-23",84.64,87.58,84.49,86.53,442700.0],["2024-04-24",86.81,87.04,84.19,85.18,747500.0],["2024-04-25",84.63,86.75,83.17,86.18,509600.0],["2024-04-26",86.59,89.37,86.06,89.04,536300.0],["2024-04-29",89.41,91.6,88.86,89.49,702300.0],["2024-04-30",88.39,89.96,87.9,88.69,878800.0],["2024-05-01",88.43,90.46,86.12,88.42,804800.0],["2024-05-02",88.92,92.72,86.95,91.0,1741200.0],["2024-05-03",101.49,106.09,101.19,101.8,2348100.0],["2024-05-06",103.37,107.39,103.0,105.82,1388600.0],["2024-05-07",106.33,107.95,105.5,105.65,1087700.0],["2024-05-08",105.01,106.29,103.72,105.27,939700.0],["2024-05-09",106.13,106.31,104.62,105.63,1071900.0],["2024-05-10",106.64,108.24,105.77,108.07,828400.0],["2024-05-13",108.68,109.64,106.14,106.98,1014600.0],["2024-05-14",107.98,108.23,104.7,106.77,660400.0],["2024-05-15",108.43,109.34,106.78,106.99,512000.0],["2024-05-16",106.58,107.28,105.47,106.45,532400.0],["2024-05-17",106.42,107.4,105.79,107.33,500300.0],["2024-05-20",107.65,109.43,107.65,108.88,433900.0],["2024-05-21",108.09,109.2,107.61,108.86,530500.0],["2024-05-22",109.05,112.37,109.0,109.44,964500.0],["2024-05-23",110.51,113.1,109.6,110.07,721100.0],["2024-05-24",110.87,112.69,110.31,112.21,775400.0],["2024-05-28",113.12,113.12,109.44,110.27,623600.0],["2024-05-29",107.92,110.56,107.91,109.98,590900.0],["2024-05-30",110.45,111.45,109.25,111.39,570300.0],["2024-05-31",112.01,113.1,107.69,112.25,971200.0],["2024-06-03",111.82,112.73,109.82,111.89,855900.0],["2024-06-04",111.02,111.02,106.6,107.96,834800.0],["2024-06-05",108.46,112.88,107.4,110.43,1007000.0],["2024-06-06",109.91,111.01,107.48,108.38,597900.0],["2024-06-07",107.53,108.19,105.45,107.07,673300.0],["2024-06-10",106.15,109.67,106.15,108.95,663800.0],["2024-06-11",108.07,108.57,106.41,107.12,314200.0],["2024-06-12",109.55,111.59,109.1,109.99,645400.0],["2024-06-13",109.44,109.83,107.26,109.39,397400.0],["2024-06-14",107.77,108.41,105.79,107.71,332400.0],["2024-06-17",107.05,108.73,106.53,108.42,350900.0],["2024-06-18",108.0,110.76,107.7,110.67,484800.0],["2024-06-20",110.42,111.17,107.91,109.2,610400.0],["2024-06-21",108.67,111.63,105.68,111.63,2341800.0],["2024-06-24",109.3,111.06,108.17,108.2,1119800.0],["2024-06-25",108.67,110.14,108.16,109.82,660200.0],["2024-06-26",109.46,109.58,107.4,108.65,824100.0],["2024-06-27",109.74,110.22,107.92,109.26,563800.0],["2024-06-28",109.3,110.55,105.74,106.99,923100.0],["2024-07-01",107.73,107.84,102.58,103.0,1067300.0],["2024-07-02",102.63,103.49,100.79,101.0,1082800.0],["2024-07-03",101.26,103.55,101.15,102.9,489800.0],["2024-07-05",102.18,102.86,99.52,100.58,1219000.0],["2024-07-08",101.46,102.82,100.79,102.24,734200.0],["2024-07-09",102.04,102.97,101.25,102.04,581100.0],["2024-07-10",102.4,103.62,101.66,102.96,690000.0],["2024-07-11",104.98,106.4,103.18,103.91,1129100.0],["2024-07-12",105.27,108.36,104.97,107.6,788700.0],["2024-07-15",107.14,107.86,104.13,104.35,644600.0],["2024-07-16",104.68,106.74,103.28,106.33,1116700.0],["2024-07-17",105.25,106.84,103.15,103.4,642100.0],["2024-07-18",104.7,108.68,102.72,104.27,734600.0],["2024-07-19",104.56,106.35,104.09,105.14,1096700.0],["2024-07-22",107.68,109.72,106.25,109.05,639200.0],["2024-07-23",108.5,110.89,108.21,109.74,539300.0],["2024-07-24",108.73,110.89,105.27,105.66,524500.0],["2024-07-25",107.76,107.76,104.45,104.98,734300.0],["2024-07-26",107.22,109.87,105.43,109.58,612600.0],["2024-07-29",109.83,110.26,106.2,107.21,865600.0],["2024-07-30",107.75,108.26,104.1,106.37,1250500.0],["2024-07-31",108.73,112.3,108.5,110.03,1386500.0],["2024-08-01",110.0,111.42,104.43,106.12,1718100.0],["2024-08-02",110.87,110.87,101.6,102.18,2005000.0],["2024-08-05",95.5,103.42,89.96,101.47,1789100.0],["2024-08-06",102.45,107.03,100.77,105.34,873000.0],["2024-08-07",108.51,109.96,103.17,104.26,984200.0],["2024-08-08",106.19,109.64,104.78,108.32,651800.0],["2024-08-09",108.58,109.14,104.73,106.65,794200.0],["2024-08-12",106.82,107.2,105.07,106.7,549800.0],["2024-08-13",107.64,109.12,105.81,109.0,581000.0],["2024-08-14",109.23,109.23,106.65,108.73,525600.0],["2024-08-15",111.1,112.62,110.5,110.78,609500.0],["2024-08-16",110.68,111.56,109.56,110.8,457200.0],["2024-08-19",111.07,113.28,109.86,113.18,556100.0],["2024-08-20",113.28,113.29,109.88,111.63,546900.0],["2024-08-21",111.88,113.15,111.17,112.53,325600.0],["2024-08-22",112.46,112.87,109.24,109.43,423400.0],["2024-08-23",110.1,112.91,109.15,111.95,432700.0],["2024-08-26",112.06,113.69,110.24,110.88,364200.0],["2024-08-27",109.95,111.37,108.25,110.24,381500.0],["2024-08-28",110.16,111.66,108.64,109.87,589400.0],["2024-08-29",110.68,112.56,108.98,110.82,470200.0],["2024-08-30",111.37,113.21,110.27,113.13,554800.0],["2024-09-03",111.73,112.56,104.27,104.36,801500.0],["2024-09-04",103.71,104.91,102.76,103.93,745800.0],["2024-09-05",103.44,105.03,100.9,100.97,1556100.0],["2024-09-06",101.26,102.98,96.01,97.26,1151400.0],["2024-09-09",98.13,101.59,98.0,101.47,1139100.0],["2024-09-10",101.43,103.2,100.08,102.78,608500.0],["2024-09-11",104.18,107.75,102.01,107.58,602200.0],["2024-09-12",108.0,110.45,106.8,110.4,671400.0],["2024-09-13",111.01,113.0,111.01,112.28,735900.0],["2024-09-16",112.28,113.91,111.12,113.35,637600.0],["2024-09-17",114.48,116.67,113.79,116.58,774800.0],["2024-09-18",116.53,121.26,116.15,116.96,1322800.0],["2024-09-19",120.5,124.9,118.9,124.51,1460200.0],["2024-09-20",125.0,127.97,124.13,126.14,2713900.0],["2024-09-23",125.9,127.87,123.96,125.39,1095400.0],["2024-09-24",125.64,126.51,123.88,124.0,606300.0],["2024-09-25",124.0,124.77,122.9,123.63,529600.0],["2024-09-26",124.97,126.95,122.64,122.73,631700.0],["2024-09-27",123.23,125.19,121.6,122.8,584300.0],["2024-09-30",123.01,124.98,121.77,123.1,762500.0],["2024-10-01",123.1,123.34,119.87,122.18,813700.0],["2024-10-02",121.72,125.64,120.87,125.13,593300.0],["2024-10-03",124.42,127.39,123.67,125.66,631900.0],["2024-10-04",128.0,129.49,125.54,127.13,663700.0],["2024-10-07",127.27,130.15,126.98,129.55,791600.0],["2024-10-08",130.0,130.22,127.2,128.43,818400.0],["2024-10-09",128.8,128.8,125.9,127.74,599400.0],["2024-10-10",126.98,127.19,125.22,126.78,534800.0],["2024-10-11",126.42,127.69,124.16,127.39,723400.0],["2024-10-14",126.86,127.78,125.19,125.43,802000.0],["2024-10-15",125.17,126.58,124.2,125.38,852500.0],["2024-10-16",127.02,129.85,126.5,127.93,709500.0],["2024-10-17",128.03,129.12,126.62,127.25,512100.0],["2024-10-18",127.51,127.89,125.99,127.15,498000.0],["2024-10-21",127.0,129.0,126.08,128.2,403000.0],["2024-10-22",127.0,127.42,124.94,125.38,529600.0],["2024-10-23",124.6,125.65,121.0,122.32,760300.0],["2024-10-24",122.77,123.56,121.1,122.53,438600.0],["2024-10-25",122.95,123.98,121.54,121.95,404100.0],["2024-10-28",123.0,124.97,122.23,123.73,707900.0],["2024-10-29",123.0,123.29,121.67,122.1,576200.0],["2024-10-30",121.91,123.87,119.86,120.0,879800.0],["2024-10-31",118.87,123.95,118.86,122.89,1454600.0],["2024-11-01",138.36,138.87,128.5,130.0,2451700.0],["2024-11-04",131.2,135.07,130.92,132.61,1120500.0],["2024-11-05",134.25,139.39,134.23,136.54,834500.0],["2024-11-06",140.0,140.98,133.11,140.63,1556200.0],["2024-11-07",142.04,144.15,141.22,141.53,762200.0],["2024-11-08",141.62,145.74,141.19,144.89,811400.0],["2024-11-11",146.29,147.23,143.81,145.09,911500.0],["2024-11-12",145.18,145.18,137.52,139.73,1332500.0],["2024-11-13",140.0,141.91,138.41,139.32,934700.0],["2024-11-14",139.31,139.43,135.66,137.4,829400.0],["2024-11-15",136.01,137.57,134.63,135.32,806400.0],["2024-11-18",136.31,140.42,135.71,138.48,804000.0],["2024-11-19",135.91,142.79,135.91,142.4,1051800.0],["2024-11-20",142.51,143.06,139.32,140.82,553100.0],["2024-11-21",142.01,144.31,141.2,142.06,984500.0],["2024-11-22",141.68,142.96,140.54,142.15,613900.0],["2024-11-25",143.35,143.37,138.51,143.07,1056500.0],["2024-11-26",143.0,150.12,142.5,147.94,1336000.0],["2024-11-27",148.35,149.52,142.76,144.55,653400.0],["2024-11-29",146.3,147.85,143.88,144.06,557500.0],["2024-12-02",144.45,144.82,141.76,142.05,636400.0],["2024-12-03",142.27,144.02,141.79,143.46,812000.0],["2024-12-04",143.34,144.02,139.26,143.07,921700.0],["2024-12-05",143.23,143.23,140.38,141.27,832600.0],["2024-12-06",141.61,142.25,139.32,141.92,637200.0],["2024-12-09",142.02,142.25,133.75,133.8,1101400.0],["2024-12-10",133.19,135.1,132.24,132.86,944800.0],["2024-12-11",136.07,138.66,134.0,137.8,857800.0],["2024-12-12",137.46,138.78,135.46,137.42,817700.0],["2024-12-13",137.51,139.01,136.31,137.78,474400.0],["2024-12-16",137.78,141.76,137.57,139.79,841100.0],["2024-12-17",138.17,138.85,134.39,136.54,685500.0],["2024-12-18",137.46,139.65,129.88,130.71,919200.0],["2024-12-19",133.34,135.9,130.47,132.07,737600.0],["2024-12-20",130.54,139.04,130.32,136.56,3216100.0],["2024-12-23",136.0,138.59,135.43,138.22,683300.0],["2024-12-24",139.04,140.06,137.4,138.42,255900.0],["2024-12-26",137.7,138.83,137.22,138.5,284000.0],["2024-12-27",137.25,138.26,134.29,135.73,273300.0],["2024-12-30",133.71,136.65,132.18,135.8,439600.0],["2024-12-31",136.82,136.98,135.35,136.14,559200.0],["2025-01-02",136.59,141.5,135.79,139.99,1035900.0],["2025-01-03",140.99,147.9,140.99,146.69,1151600.0],["2025-01-06",148.06,149.88,146.18,148.13,775100.0],["2025-01-07",149.01,150.55,141.99,146.41,778800.0],["2025-01-08",147.63,147.8,141.28,146.57,885400.0],["2025-01-10",144.6,145.06,141.25,144.6,913500.0],["2025-01-13",142.27,144.59,141.25,144.07,606800.0],["2025-01-14",146.63,152.84,145.79,150.67,1128700.0],["2025-01-15",154.1,155.71,151.56,153.54,784800.0],["2025-01-16",154.41,157.32,153.11,155.32,708400.0],["2025-01-17",156.41,157.0,153.98,155.0,771700.0],["2025-01-21",157.5,161.05,156.23,160.79,947400.0],["2025-01-22",164.31,166.95,157.45,159.14,1040200.0],["2025-01-23",157.57,160.92,156.8,160.21,803400.0],["2025-01-24",161.0,161.7,157.79,159.75,602500.0],["2025-01-27",149.64,150.12,129.49,130.84,2644300.0],["2025-01-28",136.22,136.84,130.85,135.0,1836000.0],["2025-01-29",136.5,141.2,136.13,139.57,1663600.0],["2025-01-30",141.74,148.44,141.74,146.93,1075600.0],["2025-01-31",148.25,150.08,144.1,145.09,871500.0],["2025-02-03",140.05,144.49,138.12,141.59,686200.0],["2025-02-04",141.08,142.75,138.33,140.32,732900.0],["2025-02-05",142.04,145.14,137.01,137.78,1464500.0],["2025-02-06",139.35,145.08,137.81,145.05,1104100.0],["2025-02-07",145.81,146.77,142.79,144.81,556800.0],["2025-02-10",146.2,146.55,142.46,144.3,784400.0],["2025-02-11",143.21,143.54,137.7,140.34,626200.0],["2025-02-12",136.58,138.33,135.12,138.13,843200.0],["2025-02-13",139.59,140.6,132.77,136.95,937500.0],["2025-02-14",137.71,137.71,133.4,135.78,656900.0],["2025-02-18",136.09,137.79,134.5,135.66,580500.0],["2025-02-19",134.73,136.28,133.68,135.24,608400.0],["2025-02-20",137.31,138.33,129.16,132.77,1197700.0],["2025-02-21",134.4,135.03,125.51,126.51,1179500.0],["2025-02-24",126.69,128.48,123.51,125.5,1330700.0],["2025-02-25",124.84,129.6,123.35,128.36,1507100.0],["2025-02-26",131.0,135.25,130.45,132.53,1086800.0],["2025-02-27",132.64,134.41,126.01,126.83,1983600.0],["2025-02-28",124.61,134.39,124.0,130.59,3335700.0],["2025-03-03",133.64,135.87,125.1,127.67,1883100.0],["2025-03-04",125.12,128.78,119.92,123.89,1697100.0],["2025-03-05",124.84,128.18,122.79,127.91,1127700.0],["2025-03-06",123.92,125.49,117.82,118.84,1464100.0],["2025-03-07",118.8,120.19,110.49,115.47,1613800.0],["2025-03-10",111.06,112.94,106.45,108.66,2091400.0],["2025-03-11",108.95,117.2,108.02,114.47,2055100.0],["2025-03-12",117.64,121.49,115.18,117.9,1412000.0],["2025-03-13",117.39,118.87,113.26,116.53,912900.0],["2025-03-14",119.58,121.6,116.91,120.49,695300.0],["2025-03-17",119.87,125.58,119.87,124.14,809300.0],["2025-03-18",122.27,123.41,119.46,121.53,867700.0],["2025-03-19",122.29,127.28,121.62,125.97,874400.0],["2025-03-20",123.98,129.03,123.98,126.58,950200.0],["2025-03-21",124.55,126.3,122.81,124.03,4896000.0],["2025-03-24",127.36,132.49,127.36,131.68,1313700.0],["2025-03-25",131.58,132.03,126.62,128.69,954000.0],["2025-03-26",127.98,128.39,121.87,122.72,738200.0],["2025-03-27",121.48,121.93,117.25,118.79,919500.0],["2025-03-28",117.63,119.39,115.02,115.25,1229300.0],["2025-03-31",111.74,116.91,108.36,116.71,1872400.0],["2025-04-01",115.5,118.77,114.41,118.7,958100.0],["2025-04-02",116.1,123.56,116.1,122.76,768400.0],["2025-04-03",114.87,116.73,110.61,112.0,1820000.0],["2025-04-04",106.86,110.03,100.11,106.07,2165700.0],["2025-04-07",100.85,114.24,99.7,107.56,2200500.0],["2025-04-08",112.06,115.15,104.46,106.82,1137700.0],["2025-04-09",105.6,123.69,104.4,121.85,1571600.0],["2025-04-10",117.79,119.76,111.82,115.06,1424600.0],["2025-04-11",114.39,117.65,112.37,116.98,817600.0],["2025-04-14",120.27,120.28,116.5,118.2,694000.0],["2025-04-15",118.65,120.45,117.85,118.67,657800.0],["2025-04-16",115.06,118.76,113.68,117.41,777900.0],["2025-04-17",118.0,118.66,115.33,116.36,1014500.0],["2025-04-21",114.95,114.96,109.68,111.12,1113700.0],["2025-04-22",113.11,116.3,112.29,114.25,732300.0],["2025-04-23",119.89,124.73,117.61,118.41,593200.0],["2025-04-24",118.32,123.51,117.5,122.83,443100.0],["2025-04-25",123.43,126.03,122.0,125.11,504800.0],["2025-04-28",124.57,127.93,124.36,126.17,542100.0],["2025-04-29",125.61,128.24,123.39,127.42,977600.0],["2025-04-30",123.32,127.8,121.82,127.32,924000.0],["2025-05-01",133.0,138.48,131.68,134.01,1719600.0],["2025-05-02",138.6,143.88,136.88,140.87,1633300.0],["2025-05-05",139.56,145.28,139.56,143.57,1157700.0],["2025-05-06",141.12,145.94,141.12,144.6,949000.0],["2025-05-07",146.7,146.7,143.93,145.29,793300.0],["2025-05-08",147.65,150.73,145.83,147.64,834500.0],["2025-05-09",148.19,149.19,145.27,148.22,642400.0],["2025-05-12",154.38,155.32,151.14,152.74,1054800.0],["2025-05-13",153.96,159.03,151.63,156.75,1009700.0],["2025-05-14",158.34,161.46,157.07,157.32,841700.0],["2025-05-15",155.37,156.53,153.14,155.61,942500.0],["2025-05-16",156.31,158.36,154.81,157.77,813900.0],["2025-05-19",154.7,158.29,153.41,157.36,723300.0],["2025-05-20",159.19,160.29,157.41,158.23,586800.0],["2025-05-21",156.26,159.24,154.04,155.34,820200.0],["2025-05-22",153.02,154.44,145.46,150.77,1363700.0],["2025-05-23",149.15,153.52,148.6,152.45,772800.0],["2025-05-27",154.7,155.98,152.76,155.44,968000.0],["2025-05-28",156.43,156.54,153.85,155.2,723700.0],["2025-05-29",157.38,157.38,154.21,156.07,647800.0],["2025-05-30",155.72,157.09,154.07,155.93,894900.0],["2025-06-02",155.7,156.67,152.43,156.36,830300.0],["2025-06-03",157.19,160.59,157.19,159.61,578900.0],["2025-06-04",159.32,161.1,157.61,157.63,540500.0],["2025-06-05",158.13,160.83,157.36,159.52,479300.0],["2025-06-06",162.93,164.25,160.9,163.7,861500.0],["2025-06-09",165.0,165.0,161.55,162.32,576600.0],["2025-06-10",162.32,162.32,153.82,158.43,963200.0],["2025-06-11",159.42,162.99,157.58,162.9,667100.0],["2025-06-12",161.0,163.78,159.23,163.3,652800.0],["2025-06-13",160.11,163.68,159.77,162.1,413100.0],["2025-06-16",164.34,166.42,163.07,163.59,735900.0],["2025-06-17",161.0,164.0,159.98,162.65,704400.0],["2025-06-18",162.89,166.4,162.89,164.66,728600.0],["2025-06-20",166.22,166.56,162.29,163.71,1586800.0],["2025-06-23",163.0,167.03,162.41,166.34,596800.0],["2025-06-24",168.0,170.09,166.71,169.51,639300.0],["2025-06-25",170.61,171.87,168.43,168.56,669700.0],["2025-06-26",170.53,172.08,169.28,170.55,629600.0],["2025-06-27",171.46,172.71,167.19,171.99,1409900.0],["2025-06-30",171.73,171.73,166.16,170.43,1268600.0],["2025-07-01",169.85,170.27,164.13,168.23,1476100.0],["2025-07-02",168.53,171.25,168.16,169.36,961800.0],["2025-07-03",169.45,173.24,169.45,171.89,862200.0],["2025-07-07",171.65,173.09,169.56,171.98,751900.0],["2025-07-08",171.55,171.73,165.26,168.24,946800.0],["2025-07-09",170.35,170.58,167.74,169.32,532700.0],["2025-07-10",168.8,169.91,164.12,168.77,934500.0],["2025-07-11",167.99,170.81,167.29,170.24,539500.0],["2025-07-14",170.32,172.75,168.86,172.38,599600.0],["2025-07-15",173.67,173.67,170.86,171.92,592400.0],["2025-07-16",173.1,175.11,171.15,174.36,1082800.0],["2025-07-17",174.75,177.38,174.42,176.57,963300.0],["2025-07-18",177.46,178.93,176.24,177.67,848700.0],["2025-07-21",177.26,177.66,174.0,175.33,523400.0],["2025-07-22",174.2,175.0,167.26,173.89,742400.0],["2025-07-23",176.44,182.46,176.11,182.39,1237400.0],["2025-07-24",182.94,182.94,179.94,181.75,629800.0],["2025-07-25",184.26,188.74,184.1,186.19,642300.0],["2025-07-28",186.01,187.63,184.15,187.15,888000.0],["2025-07-29",188.55,190.8,186.3,188.23,1164200.0],["2025-07-30",189.6,190.95,188.42,189.87,1073000.0],["2025-07-31",190.56,194.0,188.31,189.21,1780000.0],["2025-08-01",169.36,175.42,160.08,174.05,3637800.0],["2025-08-04",180.05,182.0,176.07,177.93,1509400.0],["2025-08-05",180.36,181.67,174.37,177.7,950100.0],["2025-08-06",177.81,184.03,176.31,183.11,1116300.0],["2025-08-07",184.95,186.06,181.06,182.98,758100.0],["2025-08-08",184.11,184.11,180.69,181.3,771400.0],["2025-08-11",181.0,181.71,176.76,179.06,640000.0],["2025-08-12",180.6,184.71,178.33,184.39,712400.0],["2025-08-13",185.42,187.02,176.81,181.59,980100.0],["2025-08-14",180.08,181.24,177.89,178.0,640300.0],["2025-08-15",178.53,181.0,172.92,177.8,1153500.0],["2025-08-18",178.0,180.7,177.55,178.45,663600.0],["2025-08-19",178.19,178.19,173.74,175.26,613800.0],["2025-08-20",173.2,174.4,167.66,172.51,1500200.0],["2025-08-21",172.38,174.66,172.35,173.67,821600.0],["2025-08-22",175.09,180.38,174.16,176.97,777700.0],["2025-08-25",177.74,179.65,176.0,177.13,700900.0],["2025-08-26",177.71,182.78,177.71,182.55,956500.0],["2025-08-27",181.99,183.47,179.95,180.0,783500.0],["2025-08-28",180.91,184.74,179.89,184.44,708600.0],["2025-08-29",184.9,185.87,178.74,181.69,1124200.0],["2025-09-02",179.51,180.22,175.01,180.0,805800.0],["2025-09-03",180.01,181.23,177.76,179.5,735700.0],["2025-09-04",181.24,182.7,177.51,182.51,888000.0],["2025-09-05",183.76,183.86,171.05,178.0,1119800.0],["2025-09-08",179.27,179.98,176.48,176.75,752600.0],["2025-09-09",176.98,177.05,173.9,174.99,587500.0],["2025-09-10",176.31,190.53,176.31,190.12,1658700.0],["2025-09-11",190.39,193.19,186.34,189.18,1220500.0],["2025-09-12",188.08,190.46,187.88,189.75,742900.0],["2025-09-15",190.45,193.81,189.02,193.25,688600.0],["2025-09-16",193.29,194.09,189.72,191.96,709200.0],["2025-09-17",196.81,198.48,192.52,193.35,945400.0],["2025-09-18",195.01,201.64,193.76,199.45,1241200.0],["2025-09-19",201.65,201.97,198.62,200.96,1695400.0],["2025-09-22",200.0,207.58,199.97,207.07,857200.0],["2025-09-23",206.35,208.0,204.62,206.25,755500.0],["2025-09-24",207.35,208.08,204.09,205.94,810000.0],["2025-09-25",201.97,206.29,196.29,204.4,1099400.0],["2025-09-26",205.44,209.12,204.35,208.12,618300.0],["2025-09-29",210.39,212.47,208.69,209.55,672800.0],["2025-09-30",210.14,213.66,209.21,212.81,851700.0],["2025-10-01",211.3,216.97,206.93,215.0,773100.0],["2025-10-02",216.59,219.09,213.84,215.4,668700.0],["2025-10-03",217.08,217.5,212.67,215.81,811800.0],["2025-10-06",219.73,221.83,216.79,216.8,707400.0],["2025-10-07",219.96,220.75,207.98,212.98,933600.0],["2025-10-08",214.23,219.67,211.18,218.92,661800.0],["2025-10-09",220.41,220.41,210.06,210.09,1050400.0],["2025-10-10",210.26,212.22,195.04,195.6,2148100.0],["2025-10-13",200.88,205.7,199.89,203.26,1004500.0],["2025-10-14",198.46,208.44,196.65,205.38,725700.0],["2025-10-15",207.65,208.85,200.01,204.56,1141700.0],["2025-10-16",206.51,209.02,202.15,203.4,627100.0],["2025-10-17",202.0,204.95,199.66,201.86,962900.0],["2025-10-20",206.21,208.76,202.61,205.21,609700.0],["2025-10-21",205.46,208.22,200.0,207.18,993300.0],["2025-10-22",208.3,211.35,190.01,196.76,1437300.0],["2025-10-23",197.35,206.0,197.35,204.92,704700.0],["2025-10-24",210.01,215.72,210.01,211.88,849300.0],["2025-10-27",215.1,215.1,211.51,211.92,718000.0],["2025-10-28",213.56,214.92,209.7,212.04,672500.0],["2025-10-29",213.79,222.94,213.45,221.36,1138100.0],["2025-10-30",217.25,224.03,211.32,213.95,1743800.0],["2025-10-31",206.83,216.0,197.97,204.16,2970300.0],["2025-11-03",207.43,210.4,201.57,201.61,1308500.0],["2025-11-04",196.44,201.41,191.78,195.51,1078200.0],["2025-11-05",197.91,202.98,196.72,199.08,680900.0],["2025-11-06",199.48,201.86,195.71,196.66,668100.0],["2025-11-07",194.32,201.45,188.0,200.44,794600.0],["2025-11-10",206.02,207.94,198.84,201.02,553000.0],["2025-11-11",198.25,200.21,195.0,197.6,472100.0],["2025-11-12",198.0,202.8,197.73,199.54,517700.0],["2025-11-13",198.53,199.93,189.08,190.08,874600.0],["2025-11-14",187.0,198.06,182.34,192.22,879400.0],["2025-11-17",191.94,197.28,190.38,193.39,1029500.0],["2025-11-18",190.27,197.61,189.4,194.92,888400.0],["2025-11-19",197.46,201.2,194.91,197.01,655900.0],["2025-11-20",202.9,209.47,190.69,191.82,1733000.0],["2025-11-21",192.27,195.65,187.21,193.08,721500.0],["2025-11-24",195.52,205.68,195.0,204.62,705300.0],["2025-11-25",204.15,207.54,199.21,205.87,489000.0],["2025-11-26",207.13,213.88,206.67,210.47,506900.0],["2025-11-28",210.57,214.25,210.19,213.88,353800.0],["2025-12-01",209.61,212.94,206.8,212.14,807800.0],["2025-12-02",215.03,217.43,210.92,212.98,838500.0],["2025-12-03",211.71,219.29,207.94,218.29,1031900.0],["2025-12-04",216.05,219.79,214.18,219.12,703200.0],["2025-12-05",220.0,222.46,217.13,219.52,542900.0],["2025-12-08",221.81,225.49,218.17,220.58,823100.0],["2025-12-09",219.44,224.73,219.23,220.38,579600.0],["2025-12-10",220.59,231.98,220.59,228.8,1432900.0],["2025-12-11",226.82,233.14,220.4,232.94,1070800.0],["2025-12-12",232.18,232.24,218.48,221.01,1264700.0],["2025-12-15",221.48,223.7,218.92,220.37,711600.0],["2025-12-16",219.81,223.58,215.44,218.19,815300.0],["2025-12-17",219.08,223.38,206.15,209.27,1425500.0],["2025-12-18",214.19,218.72,212.86,213.96,830900.0],["2025-12-19",215.08,221.04,215.08,218.18,1092500.0],["2025-12-22",221.51,224.81,219.48,224.58,513500.0],["2025-12-23",224.18,227.08,221.49,224.98,552000.0],["2025-12-24",225.02,225.02,222.64,223.5,263000.0],["2025-12-26",225.0,225.5,222.66,224.4,270200.0],["2025-12-29",223.25,224.58,221.82,222.76,386700.0],["2025-12-30",222.86,222.86,219.67,220.33,509400.0],["2025-12-31",220.84,222.43,216.68,217.37,396900.0],["2026-01-02",220.01,228.48,219.3,227.65,576200.0],["2026-01-05",230.11,237.76,230.11,232.59,1409800.0],["2026-01-06",231.32,236.48,222.51,236.35,1445500.0],["2026-01-07",234.02,237.38,231.52,235.75,1933200.0],["2026-01-08",235.69,236.2,213.2,219.03,2189000.0],["2026-01-09",221.72,226.31,218.45,218.91,818500.0],["2026-01-12",218.83,226.92,218.0,223.7,696600.0],["2026-01-13",221.7,229.59,221.7,226.07,652500.0],["2026-01-14",225.73,227.67,219.26,226.0,773700.0],["2026-01-15",229.0,239.82,229.0,235.89,994200.0],["2026-01-16",240.01,249.21,239.68,242.31,971300.0],["2026-01-20",237.18,243.96,237.18,240.35,674100.0],["2026-01-21",242.84,246.36,235.5,243.8,516700.0],["2026-01-22",248.57,249.0,236.97,244.57,682100.0],["2026-01-23",245.5,245.5,239.95,241.8,520600.0],["2026-01-26",242.75,248.32,241.81,245.29,484400.0],["2026-01-27",248.97,250.99,244.9,248.59,444100.0],["2026-01-28",249.38,250.1,243.16,244.75,670500.0],["2026-01-29",247.24,250.0,238.46,245.08,947100.0],["2026-01-30",241.03,245.97,237.5,240.48,681800.0],["2026-02-02",239.23,246.24,238.37,245.4,601900.0],["2026-02-03",247.67,252.0,242.26,249.51,1382200.0],["2026-02-04",250.57,252.23,226.09,235.44,1282200.0],["2026-02-05",232.11,245.1,229.0,244.86,1012400.0],["2026-02-06",251.61,260.25,251.4,259.16,1215600.0],["2026-02-09",259.28,267.94,258.17,262.11,625400.0],["2026-02-10",261.9,264.75,259.36,261.39,603100.0],["2026-02-11",267.88,276.79,260.56,264.99,801400.0],["2026-02-12",268.13,276.7,261.42,265.29,1205200.0],["2026-02-13",267.18,271.89,259.93,269.53,703200.0],["2026-02-17",269.0,272.78,263.82,267.93,647500.0],["2026-02-18",268.85,275.86,263.95,264.18,909700.0],["2026-02-19",266.69,277.31,266.67,275.61,815400.0],["2026-02-20",275.4,284.68,274.91,283.86,1095300.0],["2026-02-23",281.38,284.43,272.71,278.49,717100.0],["2026-02-24",274.94,290.6,266.06,287.7,1211500.0],["2026-02-25",290.0,290.73,283.84,285.26,892500.0],["2026-02-26",282.51,291.7,274.61,289.96,1736800.0],["2026-02-27",290.0,300.0,276.91,298.02,2056800.0],["2026-03-02",297.96,310.36,295.76,304.53,1184400.0],["2026-03-03",290.46,303.11,283.01,300.74,1186000.0],["2026-03-04",303.73,308.31,295.16,303.87,814600.0],["2026-03-05",299.51,301.36,286.54,295.3,1092500.0],["2026-03-06",286.75,298.52,282.68,285.61,1034800.0],["2026-03-09",281.41,298.28,275.75,297.81,978000.0],["2026-03-10",295.1,306.29,295.1,300.12,756800.0],["2026-03-11",298.04,305.6,295.34,303.73,895300.0],["2026-03-12",299.42,303.59,292.34,296.95,846300.0],["2026-03-13",300.16,303.5,288.78,290.0,2132600.0],["2026-03-16",296.14,302.22,294.19,300.26,632300.0],["2026-03-17",300.66,304.97,296.73,304.67,873900.0],["2026-03-18",301.96,310.64,301.65,303.07,564800.0],["2026-03-19",297.65,315.0,294.43,312.72,1092400.0],["2026-03-20",312.63,316.19,297.5,300.58,2059500.0],["2026-03-23",308.34,320.97,307.89,310.63,948100.0],["2026-03-24",309.21,324.35,306.09,322.65,1077600.0],["2026-03-25",323.35,328.69,320.96,323.55,762700.0],["2026-03-26",317.24,321.51,304.42,306.74,895700.0],["2026-03-27",307.85,319.37,306.64,316.01,1076400.0],["2026-03-30",316.01,321.41,299.52,305.8,1808800.0],["2026-03-31",308.82,326.46,307.84,321.74,928000.0],["2026-04-01",326.6,341.4,325.01,333.79,891800.0],["2026-04-02",323.56,340.31,322.42,336.25,529600.0],["2026-04-06",336.0,339.98,327.93,337.27,517700.0],["2026-04-07",336.25,341.11,332.02,338.19,559500.0],["2026-04-08",352.64,360.0,344.49,348.11,941900.0],["2026-04-09",350.07,362.88,350.07,357.37,619000.0],["2026-04-10",357.83,365.49,354.54,361.22,759000.0],["2026-04-13",359.31,367.85,359.31,365.55,492500.0],["2026-04-14",367.87,371.62,362.0,365.89,589200.0],["2026-04-15",362.17,367.3,358.27,365.07,658900.0],["2026-04-16",363.02,365.37,357.01,358.14,667700.0],["2026-04-17",362.71,373.64,359.0,370.89,1123900.0],["2026-04-20",371.75,375.14,368.02,371.59,444300.0],["2026-04-21",374.42,376.4,367.86,371.41,635600.0],["2026-04-22",378.31,383.0,372.77,376.5,535700.0],["2026-04-23",379.38,388.57,377.74,382.88,748600.0],["2026-04-24",384.57,387.45,374.95,376.12,719200.0],["2026-04-27",380.69,386.69,372.47,385.89,624600.0],["2026-04-28",377.03,382.42,369.52,375.09,1036400.0],["2026-04-29",376.17,381.66,369.04,370.55,979100.0],["2026-04-30",385.0,401.19,385.0,394.05,1832800.0],["2026-05-01",406.88,418.13,396.87,417.41,1950300.0],["2026-05-04",419.05,429.04,410.48,425.39,1095000.0],["2026-05-05",435.89,438.39,427.1,437.51,811100.0],["2026-05-06",437.77,441.43,425.24,433.28,1149600.0],["2026-05-07",435.51,435.51,406.2,412.27,1142800.0],["2026-05-08",416.39,420.11,409.99,414.29,681100.0],["2026-05-11",415.0,423.17,412.49,421.37,1010600.0],["2026-05-12",414.65,422.31,402.58,420.3,1404700.0],["2026-05-13",431.04,433.0,411.86,423.79,1005400.0],["2026-05-14",426.7,435.9,423.79,434.77,926300.0],["2026-05-15",422.3,426.69,412.0,414.9,1117000.0],["2026-05-18",414.62,415.21,383.23,385.58,1533000.0],["2026-05-19",378.57,389.8,369.05,385.0,1358000.0],["2026-05-20",391.8,396.13,382.87,384.21,734100.0],["2026-05-21",385.11,393.02,380.01,388.77,814700.0],["2026-05-22",391.57,394.0,378.31,382.11,653700.0],["2026-05-26",388.17,395.98,385.34,390.75,661800.0],["2026-05-27",389.38,394.66,380.57,387.52,641200.0],["2026-05-28",385.43,388.15,378.5,383.33,892300.0],["2026-05-29",381.98,386.7,367.96,378.37,5401400.0],["2026-06-01",376.2,377.67,360.46,362.09,1458600.0],["2026-06-02",362.09,374.88,361.0,366.3,912100.0],["2026-06-03",364.23,382.38,361.37,369.66,1025700.0],["2026-06-04",362.19,378.28,360.01,374.73,866100.0],["2026-06-05",367.85,373.51,360.3,363.89,887600.0],["2026-06-08",365.13,368.74,353.97,361.7,953500.0],["2026-06-09",365.25,368.58,339.0,353.08,1172000.0],["2026-06-10",350.79,353.75,333.34,335.58,1391600.0],["2026-06-11",339.21,358.61,339.11,358.5,1172000.0],["2026-06-12",360.82,369.07,358.83,362.97,703300.0],["2026-06-15",374.23,376.23,366.29,371.85,943900.0],["2026-06-16",374.56,379.56,368.67,369.35,606800.0],["2026-06-17",372.34,381.36,370.66,374.91,982300.0],["2026-06-18",380.0,387.98,372.93,379.66,1585300.0],["2026-06-22",383.54,406.88,382.51,406.32,1204700.0],["2026-06-23",381.51,398.5,375.19,390.44,1237100.0],["2026-06-24",382.63,397.82,380.0,393.14,701400.0],["2026-06-25",401.59,408.0,394.33,403.57,1020700.0],["2026-06-26",395.13,407.25,385.01,396.25,3304700.0],["2026-06-29",393.28,429.44,392.29,429.09,1509200.0],["2026-06-30",429.68,429.68,412.47,416.06,1617400.0],["2026-07-01",410.46,410.46,383.19,390.61,1178700.0],["2026-07-02",392.2,395.96,366.45,373.43,883000.0],["2026-07-06",376.01,390,375.97,380.63,647848.195182],["2026-07-07",371.03,371.94,348.13,358.85,953296.651057],["2026-07-08",370.73,386.98,366.685,382.9,1812758.322851],["2026-07-09",398.66,404.9994,383.56,384.72,871159.744566],["2026-07-10",380.9,383.98,369.4,372.89,922452.04517],["2026-07-13",369.59,373.12,357.86,360.21,816306.237727],["2026-07-14",369.95,376.87,361.12,365.1,703263.545284],["2026-07-15",362.02,363.98,346.23,357.71,1181022.562058],["2026-07-16",346.97,349.14,335.8,340.81,1198822.803689],["2026-07-17",331.74,336.575,320.53,329.59,4016616.304118],["2026-07-20",337.41,342.76,332.98,336.61,876200.329507],["2026-07-21",345.7,351.65,338.56,351.4,1023124.235656],["2026-07-22",344.82,360.25,340.25,357.35,851652.567308],["2026-07-23",357.07,366.295,354.72,358.86,696094.471042],["2026-07-24",357.37,362.44,336.81,337.84,731546.246101],["2026-07-27",338.12,346.31,319.52,336.79,1282266.749877],["2026-07-28",326.54,326.54,305.01,312.44,1209242.118808],["2026-07-29",309.97,313.88,286.54,287.42,1444547.500092],["2026-07-30",323.88,327.12,316.94,324.44,2564307.524873],["2026-07-31",277,281.87,259.25,263.1,3952514.343456],["2026-08-03",258.71,265.73,252.4501,261.22,2361339.959189],["2026-08-04",266,275.44,263.5,271.71,1564286.054063],["2026-08-05",270.49,284.14,266.67,266.75,1284812.052693],["2026-08-06",263.66,270.26,258.52,258.63,1001887.16619],["2026-08-07",262.51,274.705,254.83,272.46,1771209.761776],["2026-08-10",274,283,271.95,273.185,405287.007589],["2026-08-11",273.77,279.75,270.54,272.65,1139066.047076],["2026-08-12",282.97,287.665,279.66,281.11,1792375.589052],["2026-08-13",283,292.25,283,286.11,2243878.733772],["2026-08-14",287.915,298.37,284.32,297.59,1769513.806709]]}