{"t":"NX","o":1,"src":"yahoo","bar_quality":"real_ohlc","bars":[["1980-03-17",0.6454,0.6454,0.6454,0.6454,4050.0],["1980-03-18",0.6174,0.6174,0.6139,0.6139,20756.0],["1980-03-19",0.6174,0.6454,0.6174,0.6174,24300.0],["1980-03-20",0.6174,0.6174,0.6174,0.6174,0.0],["1980-03-21",0.6174,0.6174,0.6174,0.6174,6075.0],["1980-03-24",0.6174,0.6174,0.5963,0.5963,6581.0],["1980-03-25",0.5963,0.5998,0.5823,0.5823,9619.0],["1980-03-26",0.5823,0.5823,0.5753,0.5788,5569.0],["1980-03-27",0.5753,0.5753,0.5332,0.5332,14681.0],["1980-03-28",0.5402,0.5683,0.5402,0.5612,7088.0],["1980-03-31",0.5612,0.5648,0.5472,0.5472,5063.0],["1980-04-01",0.5612,0.5718,0.5612,0.5718,3544.0],["1980-04-02",0.5753,0.5893,0.5753,0.5893,7594.0],["1980-04-03",0.5788,0.5788,0.5683,0.5788,58219.0],["1980-04-07",0.5753,0.5753,0.5612,0.5612,24806.0],["1980-04-08",0.5612,0.5612,0.5542,0.5612,6075.0],["1980-04-09",0.5542,0.5542,0.5472,0.5472,4556.0],["1980-04-10",0.5472,0.5542,0.5472,0.5472,8606.0],["1980-04-11",0.5507,0.5507,0.5507,0.5507,1013.0],["1980-04-14",0.5507,0.5542,0.5262,0.5332,35944.0],["1980-04-15",0.5227,0.5227,0.5121,0.5192,36956.0],["1980-04-16",0.5262,0.5472,0.5262,0.5472,9113.0],["1980-04-17",0.5472,0.5542,0.5367,0.5402,9113.0],["1980-04-18",0.5472,0.5542,0.5472,0.5542,1519.0],["1980-04-21",0.5472,0.5472,0.5297,0.5297,5569.0],["1980-04-22",0.5297,0.5402,0.5192,0.5332,11138.0],["1980-04-23",0.5332,0.5332,0.5192,0.5262,14175.0],["1980-04-24",0.5262,0.5402,0.5262,0.5402,7088.0],["1980-04-25",0.5332,0.5332,0.5262,0.5332,8100.0],["1980-04-28",0.5262,0.5262,0.5262,0.5262,506.0],["1980-04-29",0.5332,0.5472,0.5332,0.5367,7594.0],["1980-04-30",0.5367,0.5612,0.5297,0.5612,8100.0],["1980-05-01",0.5612,0.5858,0.5612,0.5753,9619.0],["1980-05-02",0.5753,0.5823,0.5753,0.5823,1013.0],["1980-05-05",0.5928,0.6279,0.5928,0.6209,9619.0],["1980-05-06",0.6174,0.6174,0.6104,0.6174,10631.0],["1980-05-07",0.6174,0.6174,0.6139,0.6139,2531.0],["1980-05-08",0.6068,0.6068,0.6033,0.6033,3544.0],["1980-05-09",0.6033,0.6244,0.6033,0.6174,11138.0],["1980-05-12",0.6104,0.6104,0.6033,0.6033,5569.0],["1980-05-13",0.5998,0.5998,0.5998,0.5998,2531.0],["1980-05-14",0.6033,0.6349,0.6033,0.6279,57713.0],["1980-05-15",0.6384,0.6454,0.6384,0.6419,23288.0],["1980-05-16",0.6454,0.6665,0.6454,0.6665,32400.0],["1980-05-19",0.6665,0.67,0.6595,0.6595,9113.0],["1980-05-20",0.6384,0.6384,0.6244,0.6244,11644.0],["1980-05-21",0.6244,0.6244,0.6174,0.6244,8100.0],["1980-05-22",0.6244,0.6454,0.6244,0.6454,9619.0],["1980-05-23",0.6454,0.67,0.6454,0.67,14175.0],["1980-05-27",0.663,0.663,0.656,0.663,5063.0],["1980-05-28",0.6595,0.6595,0.6384,0.6454,14681.0],["1980-05-29",0.6384,0.6384,0.6279,0.6314,10125.0],["1980-05-30",0.6314,0.6735,0.6244,0.6735,15188.0],["1980-06-02",0.6735,0.6805,0.6595,0.6805,17719.0],["1980-06-03",0.6735,0.6735,0.6595,0.6595,11644.0],["1980-06-04",0.6595,0.6595,0.6384,0.6454,6581.0],["1980-06-05",0.6454,0.6454,0.6279,0.6349,6075.0],["1980-06-06",0.6314,0.6314,0.6244,0.6279,4050.0],["1980-06-09",0.6349,0.6524,0.6349,0.6524,29869.0],["1980-06-10",0.6454,0.6454,0.6033,0.6033,27338.0],["1980-06-11",0.6104,0.6314,0.6104,0.6314,8606.0],["1980-06-12",0.6279,0.6279,0.6174,0.6174,8606.0],["1980-06-13",0.6174,0.6174,0.6174,0.6174,2025.0],["1980-06-16",0.6174,0.6174,0.6104,0.6174,10125.0],["1980-06-17",0.6209,0.6279,0.6209,0.6279,3544.0],["1980-06-18",0.6279,0.6279,0.6174,0.6244,4556.0],["1980-06-19",0.6244,0.6244,0.6033,0.6104,13163.0],["1980-06-20",0.6104,0.6104,0.6033,0.6104,3038.0],["1980-06-23",0.6068,0.6068,0.5753,0.5753,51131.0],["1980-06-24",0.5823,0.5998,0.5823,0.5998,9619.0],["1980-06-25",0.6104,0.6279,0.6104,0.6279,6581.0],["1980-06-26",0.6279,0.6349,0.6244,0.6244,6075.0],["1980-06-27",0.6244,0.6244,0.6068,0.6209,17213.0],["1980-06-30",0.6209,0.6244,0.6174,0.6174,7088.0],["1980-07-01",0.6139,0.6139,0.6068,0.6139,3038.0],["1980-07-02",0.6139,0.6139,0.6033,0.6139,10125.0],["1980-07-03",0.6174,0.6174,0.6174,0.6174,14175.0],["1980-07-07",0.6174,0.6244,0.5963,0.5963,16200.0],["1980-07-08",0.5963,0.6033,0.5963,0.6033,14175.0],["1980-07-09",0.6104,0.6279,0.6104,0.6244,32400.0],["1980-07-10",0.6314,0.6454,0.6314,0.6384,10125.0],["1980-07-11",0.6419,0.6419,0.6419,0.6419,1519.0],["1980-07-14",0.6419,0.6595,0.6384,0.6595,17719.0],["1980-07-15",0.6595,0.6665,0.6524,0.6595,36956.0],["1980-07-16",0.656,0.656,0.6454,0.6454,8606.0],["1980-07-17",0.6454,0.6454,0.6419,0.6454,17719.0],["1980-07-18",0.6454,0.6454,0.6419,0.6454,34931.0],["1980-07-21",0.6524,0.67,0.6524,0.67,28350.0],["1980-07-22",0.67,0.677,0.6665,0.6735,17213.0],["1980-07-23",0.663,0.663,0.6489,0.6524,9619.0],["1980-07-24",0.6489,0.6489,0.6384,0.6384,29869.0],["1980-07-25",0.6384,0.6384,0.6349,0.6384,10125.0],["1980-07-28",0.6349,0.6349,0.6244,0.6244,12656.0],["1980-07-29",0.6314,0.6384,0.6314,0.6349,13669.0],["1980-07-30",0.6349,0.6524,0.6349,0.6454,13163.0],["1980-07-31",0.6454,0.6454,0.6384,0.6384,6581.0],["1980-08-01",0.6384,0.6735,0.6384,0.6735,25313.0],["1980-08-04",0.6805,0.698,0.6805,0.6945,39994.0],["1980-08-05",0.6945,0.7016,0.6945,0.7016,22275.0],["1980-08-06",0.7016,0.7507,0.7016,0.7296,50119.0],["1980-08-07",0.7296,0.7437,0.7156,0.7226,41513.0],["1980-08-08",0.7226,0.7226,0.7016,0.7086,30375.0],["1980-08-11",0.7016,0.7016,0.691,0.7016,13163.0],["1980-08-12",0.7016,0.7577,0.6805,0.7472,92138.0],["1980-08-13",0.7437,0.7437,0.7296,0.7401,32906.0],["1980-08-14",0.7401,0.7401,0.7296,0.7366,13163.0],["1980-08-15",0.7366,0.7401,0.7156,0.7261,57206.0],["1980-08-18",0.7261,0.7296,0.7086,0.7086,32906.0],["1980-08-19",0.6945,0.6945,0.6875,0.6875,18731.0],["1980-08-20",0.6875,0.7016,0.6875,0.691,21263.0],["1980-08-21",0.691,0.7016,0.6805,0.691,88594.0],["1980-08-22",0.691,0.7437,0.691,0.7437,55688.0],["1980-08-25",0.7437,0.7577,0.7296,0.7577,55688.0],["1980-08-26",0.7577,0.7928,0.7577,0.7577,89606.0],["1980-08-27",0.7577,0.7647,0.7472,0.7647,40500.0],["1980-08-28",0.7647,0.7647,0.7507,0.7507,14681.0],["1980-08-29",0.7507,0.7647,0.7366,0.7647,32400.0],["1980-09-02",0.7647,0.7822,0.7472,0.7752,38475.0],["1980-09-03",0.7787,0.8138,0.7787,0.8138,72900.0],["1980-09-04",0.8138,0.8349,0.8138,0.8138,91631.0],["1980-09-05",0.8138,0.8173,0.8033,0.8173,26325.0],["1980-09-08",0.8173,0.8278,0.8103,0.8103,47588.0],["1980-09-09",0.8033,0.8033,0.7787,0.7928,18225.0],["1980-09-10",0.7998,0.8138,0.7998,0.8138,88088.0],["1980-09-11",0.8138,0.8208,0.8138,0.8138,25313.0],["1980-09-12",0.8138,0.8208,0.7998,0.8208,19744.0],["1980-09-15",0.8208,0.8349,0.8208,0.8278,89606.0],["1980-09-16",0.8278,0.8454,0.8278,0.8349,103275.0],["1980-09-17",0.8419,0.8664,0.8419,0.8629,98719.0],["1980-09-18",0.8699,0.898,0.8699,0.898,106313.0],["1980-09-19",0.898,0.9401,0.898,0.9401,102263.0],["1980-09-22",0.9401,0.9717,0.9296,0.9541,220219.0],["1980-09-23",0.9541,0.9787,0.9155,0.9717,158456.0],["1980-09-24",0.9611,0.9611,0.884,0.9541,229838.0],["1980-09-25",0.9541,0.9787,0.9436,0.9541,122513.0],["1980-09-26",0.9331,0.9331,0.9015,0.9015,68344.0],["1980-09-29",0.884,0.884,0.8349,0.8629,57206.0],["1980-09-30",0.8629,0.8699,0.8419,0.8664,29869.0],["1980-10-01",0.8734,0.905,0.8734,0.905,26325.0],["1980-10-02",0.912,0.9401,0.912,0.9331,32400.0],["1980-10-03",0.9331,0.9366,0.912,0.919,16200.0],["1980-10-06",0.919,0.9541,0.919,0.9541,42525.0],["1980-10-07",0.9541,0.9541,0.9331,0.9331,46069.0],["1980-10-08",0.9331,0.9436,0.9331,0.9366,21769.0],["1980-10-09",0.9366,0.9471,0.919,0.9261,45056.0],["1980-10-10",0.9261,0.9296,0.912,0.912,33413.0],["1980-10-13",0.912,0.9261,0.912,0.9261,18731.0],["1980-10-14",0.9296,0.9541,0.9296,0.9401,46069.0],["1980-10-15",0.9471,1.0594,0.9471,1.0488,194906.0],["1980-10-16",1.0488,1.0804,1.0032,1.0102,157444.0],["1980-10-17",1.0102,1.0243,0.9822,1.0102,51131.0],["1980-10-20",1.0067,1.0067,0.9962,1.0067,12656.0],["1980-10-21",1.0102,1.0278,1.0102,1.0102,110363.0],["1980-10-22",1.0102,1.0243,1.0102,1.0102,29869.0],["1980-10-23",1.0102,1.0243,1.0032,1.0032,97706.0],["1980-10-24",1.0032,1.0032,0.9857,0.9857,10125.0],["1980-10-27",0.9752,0.9752,0.9401,0.9401,19238.0],["1980-10-28",0.9401,0.9822,0.9261,0.9822,64294.0],["1980-10-29",0.9822,1.0629,0.9822,1.0383,147825.0],["1980-10-30",1.0348,1.0348,1.0173,1.0208,20250.0],["1980-10-31",1.0278,1.0453,1.0278,1.0313,32906.0],["1980-11-03",1.0383,1.0734,1.0383,1.0664,97200.0],["1980-11-05",1.0874,1.1295,1.0874,1.0944,177694.0],["1980-11-06",1.0944,1.0944,1.0664,1.0804,68344.0],["1980-11-07",1.0734,1.0734,1.0383,1.0523,69863.0],["1980-11-10",1.0523,1.0769,1.0453,1.0664,163519.0],["1980-11-11",1.0629,1.0629,1.0453,1.0453,25819.0],["1980-11-12",1.0453,1.0699,1.0313,1.0664,82519.0],["1980-11-13",1.0804,1.1155,1.0804,1.1155,64294.0],["1980-11-14",1.1085,1.1085,1.0874,1.0979,59738.0],["1980-11-17",1.0979,1.1085,1.0734,1.1014,23288.0],["1980-11-18",1.1014,1.1085,1.0874,1.1014,30881.0],["1980-11-19",1.1014,1.1155,1.1014,1.1085,51638.0],["1980-11-20",1.112,1.1646,1.112,1.1576,105806.0],["1980-11-21",1.1576,1.1646,1.1225,1.1225,44550.0],["1980-11-24",1.1225,1.1435,1.1085,1.1435,31894.0],["1980-11-25",1.1435,1.147,1.1155,1.1155,20250.0],["1980-11-26",1.1155,1.1225,1.1014,1.1225,34425.0],["1980-11-28",1.1225,1.1225,1.1085,1.1225,6075.0],["1980-12-01",1.1155,1.1155,1.0594,1.0664,26831.0],["1980-12-02",1.0664,1.0944,1.0594,1.0944,29363.0],["1980-12-03",1.0944,1.133,1.0944,1.126,46575.0],["1980-12-04",1.1365,1.1821,1.1365,1.1751,78975.0],["1980-12-05",1.1646,1.1646,1.1435,1.1435,37463.0],["1980-12-08",1.1225,1.1225,1.0699,1.0874,36450.0],["1980-12-09",1.0874,1.0944,1.0313,1.0523,54675.0],["1980-12-10",1.0523,1.0699,1.0313,1.0313,59738.0],["1980-12-11",1.0138,1.0138,0.9681,0.9822,92138.0],["1980-12-12",0.9822,0.9962,0.9752,0.9892,35438.0],["1980-12-15",0.9892,1.0243,0.9822,0.9997,27844.0],["1980-12-16",0.9997,1.0032,0.9892,0.9892,15188.0],["1980-12-17",0.9962,1.0067,0.9962,0.9962,27844.0],["1980-12-18",1.0032,1.0558,1.0032,1.0383,56194.0],["1980-12-19",1.0453,1.0594,1.0453,1.0488,9619.0],["1980-12-22",1.0558,1.1014,1.0558,1.1014,15188.0],["1980-12-23",1.1014,1.1085,1.0664,1.0734,22275.0],["1980-12-24",1.0734,1.1014,1.0664,1.1014,19238.0],["1980-12-26",1.1014,1.1085,1.0944,1.105,11138.0],["1980-12-29",1.105,1.112,1.0944,1.1014,10125.0],["1980-12-30",1.1014,1.1014,1.0944,1.1014,24806.0],["1980-12-31",1.1014,1.1014,1.0944,1.1014,8100.0],["1981-01-02",1.1014,1.1014,1.0909,1.0909,6075.0],["1981-01-05",1.0909,1.1085,1.0874,1.1085,38981.0],["1981-01-06",1.1085,1.119,1.0874,1.0944,18731.0],["1981-01-07",1.0523,1.0523,1.0102,1.0471,47588.0],["1981-01-08",1.0471,1.0471,1.0102,1.0208,11813.0],["1981-01-09",1.0208,1.0471,0.9892,1.0102,33750.0],["1981-01-12",1.0102,1.0523,1.0102,1.0208,17550.0],["1981-01-13",1.0208,1.0208,0.9997,0.9997,311850.0],["1981-01-14",0.9892,0.9892,0.9471,0.9681,126563.0],["1981-01-15",0.9681,1.0155,0.9471,1.0155,114750.0],["1981-01-16",1.0155,1.0208,0.9839,0.9945,74250.0],["1981-01-19",0.9945,0.9997,0.9261,0.9261,45225.0],["1981-01-20",0.9366,1.005,0.9366,0.9366,55013.0],["1981-01-21",0.9366,0.9524,0.9261,0.9261,38813.0],["1981-01-22",0.9261,0.9261,0.8524,0.8734,59738.0],["1981-01-23",0.884,0.9839,0.884,0.9734,82350.0],["1981-01-26",0.9734,0.9945,0.9734,0.9734,25650.0],["1981-01-27",0.9787,0.9892,0.9787,0.9892,14513.0],["1981-01-28",0.9892,1.005,0.9734,0.9734,18563.0],["1981-01-29",0.9734,0.9892,0.9576,0.9892,50963.0],["1981-01-30",0.9892,1.0208,0.9787,1.0102,31050.0],["1981-02-02",1.0102,1.0102,0.9524,0.9681,18225.0],["1981-02-03",0.9681,0.9839,0.9524,0.9734,75600.0],["1981-02-04",0.9734,0.9945,0.9681,0.9892,12488.0],["1981-02-05",0.9892,1.0102,0.9892,1.0102,24638.0],["1981-02-06",1.0102,1.0418,1.0102,1.0418,45225.0],["1981-02-09",1.0418,1.0471,1.0208,1.0313,18225.0],["1981-02-10",1.0313,1.0313,1.0208,1.0313,10800.0],["1981-02-11",1.0418,1.0523,1.0418,1.0523,48263.0],["1981-02-12",1.0523,1.1102,1.0523,1.0523,86400.0],["1981-02-13",1.0629,1.147,1.0629,1.105,209925.0],["1981-02-17",1.1155,1.1365,1.1155,1.1155,77288.0],["1981-02-18",1.1155,1.1365,1.105,1.1365,97875.0],["1981-02-19",1.1365,1.1891,1.1313,1.1365,118125.0],["1981-02-20",1.1365,1.1997,1.1102,1.1681,96525.0],["1981-02-23",1.1681,1.2523,1.1681,1.226,159638.0],["1981-02-24",1.2365,1.2786,1.2365,1.2786,167400.0],["1981-02-25",1.3049,1.3891,1.3049,1.3891,172125.0],["1981-02-26",1.4259,1.4733,1.4259,1.468,286875.0],["1981-02-27",1.4575,1.4575,1.3891,1.4259,143438.0],["1981-03-02",1.4259,1.4627,1.3575,1.4575,237263.0],["1981-03-03",1.4575,1.4575,1.4049,1.4417,124200.0],["1981-03-04",1.4417,1.4575,1.4154,1.4417,108338.0],["1981-03-05",1.4417,1.4522,1.4049,1.4259,73575.0],["1981-03-06",1.4259,1.4522,1.3365,1.347,69188.0],["1981-03-09",1.347,1.3891,1.347,1.3786,62438.0],["1981-03-10",1.3786,1.4101,1.3786,1.3891,33413.0],["1981-03-11",1.3891,1.4101,1.3838,1.3996,58050.0],["1981-03-12",1.3996,1.4101,1.3891,1.3996,56363.0],["1981-03-13",1.3996,1.4207,1.3996,1.3996,48263.0],["1981-03-16",1.3996,1.4207,1.3891,1.4049,62775.0],["1981-03-17",1.3891,1.3891,1.3259,1.347,64125.0],["1981-03-18",1.347,1.3891,1.3154,1.3891,82688.0],["1981-03-19",1.3838,1.3838,1.3628,1.368,24300.0],["1981-03-20",1.368,1.3943,1.3575,1.3943,40163.0],["1981-03-23",1.3943,1.4101,1.3943,1.3996,37800.0],["1981-03-24",1.3996,1.4101,1.3891,1.3891,26663.0],["1981-03-25",1.3891,1.3943,1.3786,1.3786,20588.0],["1981-03-26",1.3786,1.3891,1.347,1.368,24300.0],["1981-03-27",1.368,1.368,1.3312,1.3628,56025.0],["1981-03-30",1.3628,1.3891,1.3575,1.3891,61425.0],["1981-03-31",1.3891,1.4101,1.3733,1.3838,54338.0],["1981-04-01",1.3838,1.4312,1.3786,1.4101,45563.0],["1981-04-02",1.3996,1.3996,1.3786,1.3891,14513.0],["1981-04-03",1.3891,1.4154,1.3786,1.3943,35100.0],["1981-04-06",1.3943,1.3943,1.347,1.347,33413.0],["1981-04-07",1.347,1.3943,1.3365,1.368,17213.0],["1981-04-08",1.368,1.3943,1.3523,1.3838,50963.0],["1981-04-09",1.3838,1.3943,1.3733,1.3891,22950.0],["1981-04-10",1.3891,1.3891,1.3628,1.3786,22613.0],["1981-04-13",1.3786,1.3943,1.3628,1.3891,23963.0],["1981-04-14",1.368,1.368,1.3365,1.3575,58050.0],["1981-04-15",1.3575,1.3628,1.3049,1.3207,51638.0],["1981-04-16",1.3207,1.3365,1.3102,1.3365,34763.0],["1981-04-20",1.3365,1.3786,1.3365,1.368,27338.0],["1981-04-21",1.368,1.4101,1.368,1.3786,105300.0],["1981-04-22",1.3786,1.3891,1.3417,1.347,98213.0],["1981-04-23",1.347,1.3575,1.3207,1.3207,138713.0],["1981-04-24",1.3207,1.3786,1.3049,1.368,78300.0],["1981-04-27",1.368,1.3838,1.368,1.3786,36450.0],["1981-04-28",1.3786,1.3786,1.347,1.3786,42863.0],["1981-04-29",1.3786,1.5048,1.368,1.4522,101588.0],["1981-04-30",1.4627,1.5575,1.4627,1.5522,87075.0],["1981-05-01",1.5785,1.6574,1.5785,1.5996,139050.0],["1981-05-04",1.5838,1.5838,1.5154,1.5469,79988.0],["1981-05-05",1.5469,1.568,1.5048,1.5469,43200.0],["1981-05-06",1.5522,1.6048,1.5522,1.589,74250.0],["1981-05-07",1.6048,1.6522,1.6048,1.6259,214313.0],["1981-05-08",1.6259,1.6364,1.6101,1.6206,33413.0],["1981-05-11",1.6206,1.6311,1.568,1.568,135675.0],["1981-05-12",1.568,1.6206,1.568,1.6101,82013.0],["1981-05-13",1.6101,1.6311,1.5785,1.6048,97200.0],["1981-05-14",1.6048,1.6416,1.5996,1.6206,38813.0],["1981-05-15",1.6206,1.6416,1.5996,1.6311,41850.0],["1981-05-18",1.6311,1.6364,1.6101,1.6206,27000.0],["1981-05-19",1.6153,1.6153,1.5785,1.6048,124875.0],["1981-05-20",1.6048,1.6364,1.6048,1.6311,48263.0],["1981-05-21",1.6206,1.6206,1.5996,1.6206,17888.0],["1981-05-22",1.6206,1.6416,1.6101,1.6311,14850.0],["1981-05-26",1.6311,1.6574,1.5996,1.6574,87750.0],["1981-05-27",1.6732,1.7364,1.6732,1.6785,42863.0],["1981-05-28",1.6785,1.6995,1.6627,1.6943,37463.0],["1981-05-29",1.7048,1.8626,1.7048,1.8205,79650.0],["1981-06-01",1.7995,1.7995,1.7469,1.7784,35775.0],["1981-06-02",1.7679,1.7679,1.6522,1.6837,47250.0],["1981-06-03",1.6837,1.6837,1.5785,1.6837,61763.0],["1981-06-04",1.7048,1.7311,1.7048,1.7206,33413.0],["1981-06-05",1.6943,1.6943,1.6837,1.6837,23625.0],["1981-06-08",1.6837,1.7469,1.6785,1.6943,48938.0],["1981-06-09",1.6943,1.7048,1.6837,1.7048,95513.0],["1981-06-10",1.7048,1.7048,1.6311,1.7048,48263.0],["1981-06-11",1.7048,1.7048,1.6837,1.6837,15863.0],["1981-06-12",1.6943,1.7153,1.6943,1.7048,34763.0],["1981-06-15",1.7048,1.7153,1.6995,1.7048,36788.0],["1981-06-16",1.6943,1.6943,1.6627,1.6627,49950.0],["1981-06-17",1.6627,1.6732,1.6522,1.668,181913.0],["1981-06-18",1.6732,1.6785,1.6732,1.6785,18225.0],["1981-06-19",1.6627,1.6627,1.6522,1.6522,42863.0],["1981-06-22",1.6627,1.6732,1.6627,1.668,10125.0],["1981-06-23",1.668,1.6837,1.6627,1.6732,15525.0],["1981-06-24",1.6732,1.6837,1.668,1.668,15188.0],["1981-06-25",1.668,1.6785,1.6627,1.668,59400.0],["1981-06-26",1.6469,1.6469,1.6101,1.6101,26663.0],["1981-06-29",1.5575,1.5575,1.5154,1.5364,54675.0],["1981-06-30",1.5364,1.568,1.5259,1.5575,18563.0],["1981-07-01",1.5575,1.5575,1.5469,1.5522,24300.0],["1981-07-02",1.5522,1.568,1.5522,1.568,48263.0],["1981-07-06",1.5785,1.589,1.5785,1.5785,35100.0],["1981-07-07",1.5785,1.5996,1.5785,1.5996,62100.0],["1981-07-08",1.5996,1.6206,1.5996,1.6048,17213.0],["1981-07-09",1.6048,1.6206,1.5996,1.6206,48938.0],["1981-07-10",1.6153,1.6153,1.6048,1.6153,14513.0],["1981-07-13",1.6206,1.6364,1.6206,1.6311,4725.0],["1981-07-14",1.6259,1.6259,1.5996,1.6206,19575.0],["1981-07-15",1.6311,1.6627,1.6311,1.6574,48263.0],["1981-07-16",1.6574,1.6627,1.6469,1.6469,17888.0],["1981-07-17",1.6469,1.6574,1.6416,1.6574,13163.0],["1981-07-20",1.6469,1.6469,1.6259,1.6311,10125.0],["1981-07-21",1.6311,1.6522,1.6311,1.6416,11138.0],["1981-07-22",1.6416,1.6522,1.6364,1.6522,34088.0],["1981-07-23",1.6522,1.6943,1.6416,1.689,51975.0],["1981-07-24",1.689,1.7048,1.689,1.7048,9450.0],["1981-07-27",1.7048,1.7364,1.6943,1.71,14850.0],["1981-07-28",1.6995,1.6995,1.6522,1.6522,11813.0],["1981-07-29",1.6416,1.6416,1.6206,1.6311,9450.0],["1981-07-30",1.6311,1.6732,1.6101,1.6732,10800.0],["1981-07-31",1.6837,1.7258,1.6837,1.7258,24975.0],["1981-08-03",1.7258,1.7574,1.6837,1.7048,14513.0],["1981-08-04",1.6943,1.6943,1.6785,1.689,6750.0],["1981-08-05",1.689,1.7258,1.6837,1.7153,11813.0],["1981-08-06",1.7153,1.7364,1.6943,1.6943,10463.0],["1981-08-07",1.6837,1.6837,1.6785,1.6837,3713.0],["1981-08-10",1.6837,1.689,1.6837,1.6837,10125.0],["1981-08-11",1.6837,1.7153,1.6837,1.6837,26325.0],["1981-08-12",1.6837,1.6837,1.6732,1.6837,15863.0],["1981-08-13",1.6837,1.6943,1.6469,1.6469,11475.0],["1981-08-14",1.6732,1.7153,1.6732,1.6943,20925.0],["1981-08-17",1.6995,1.7153,1.6995,1.71,13500.0],["1981-08-18",1.71,1.7153,1.6943,1.6943,32738.0],["1981-08-19",1.6943,1.7048,1.6837,1.7048,108000.0],["1981-08-20",1.7469,1.7732,1.7469,1.7679,33075.0],["1981-08-21",1.7679,1.789,1.7679,1.7837,18900.0],["1981-08-24",1.7837,1.789,1.6522,1.6522,55688.0],["1981-08-25",1.6416,1.6416,1.568,1.6311,127238.0],["1981-08-26",1.6311,1.6627,1.6311,1.6364,90113.0],["1981-08-27",1.6259,1.6259,1.5996,1.5996,36113.0],["1981-08-28",1.6206,1.6364,1.6206,1.6206,32400.0],["1981-08-31",1.6206,1.6364,1.5996,1.5996,64125.0],["1981-09-01",1.5996,1.6101,1.5996,1.6048,37463.0],["1981-09-02",1.6048,1.6048,1.5996,1.6048,38475.0],["1981-09-03",1.6048,1.6048,1.568,1.568,16538.0],["1981-09-04",1.568,1.5732,1.5364,1.5417,40163.0],["1981-09-08",1.5311,1.5311,1.4733,1.4733,216675.0],["1981-09-09",1.4733,1.4838,1.4522,1.4838,32738.0],["1981-09-10",1.4838,1.5575,1.4627,1.5417,33750.0],["1981-09-11",1.5417,1.5469,1.5311,1.5364,13838.0],["1981-09-14",1.5259,1.5259,1.4996,1.5259,9113.0],["1981-09-15",1.5259,1.5364,1.5101,1.5101,47588.0],["1981-09-16",1.5048,1.5048,1.4575,1.468,16200.0],["1981-09-17",1.4417,1.4417,1.3943,1.4049,10125.0],["1981-09-18",1.3786,1.3786,1.347,1.3786,21938.0],["1981-09-21",1.3786,1.4207,1.3523,1.3996,37800.0],["1981-09-22",1.468,1.468,1.3891,1.4049,19125.0],["1981-09-23",1.4049,1.4128,1.3417,1.3417,31050.0],["1981-09-24",1.3417,1.3733,1.3259,1.3575,9675.0],["1981-09-25",1.3575,1.3575,1.2944,1.3023,33975.0],["1981-09-28",1.3023,1.4128,1.2628,1.4128,54000.0],["1981-09-29",1.4364,1.5785,1.4364,1.4838,75150.0],["1981-09-30",1.4838,1.4838,1.4522,1.4759,18225.0],["1981-10-01",1.4759,1.4838,1.4522,1.4838,31050.0],["1981-10-02",1.4996,1.5627,1.4996,1.4996,33975.0],["1981-10-05",1.4996,1.4996,1.468,1.4917,16425.0],["1981-10-06",1.4917,1.5154,1.4601,1.5154,13950.0],["1981-10-07",1.5154,1.5154,1.468,1.5154,17325.0],["1981-10-08",1.5154,1.5469,1.4996,1.5469,14850.0],["1981-10-09",1.5469,1.5548,1.5233,1.5311,19575.0],["1981-10-12",1.5311,1.5469,1.4917,1.4996,7425.0],["1981-10-13",1.4996,1.5311,1.4838,1.5154,11025.0],["1981-10-14",1.5154,1.5154,1.468,1.5075,10575.0],["1981-10-15",1.5075,1.5311,1.4838,1.5311,26775.0],["1981-10-16",1.5311,1.5469,1.4838,1.4838,74025.0],["1981-10-19",1.4996,1.5233,1.4996,1.5154,8775.0],["1981-10-20",1.5154,1.5311,1.4996,1.5154,4950.0],["1981-10-21",1.5154,1.5469,1.5154,1.539,23400.0],["1981-10-22",1.539,1.5548,1.4996,1.4996,13500.0],["1981-10-23",1.5075,1.5311,1.5075,1.5311,6300.0],["1981-10-26",1.5311,1.5469,1.5154,1.5469,28350.0],["1981-10-27",1.5469,1.7521,1.5469,1.7048,32175.0],["1981-10-28",1.7206,1.7679,1.7206,1.7679,58050.0],["1981-10-29",1.7679,1.7995,1.7679,1.7679,70200.0],["1981-10-30",1.7758,1.8153,1.7758,1.8153,27675.0],["1981-11-02",1.8153,1.839,1.7679,1.7679,38925.0],["1981-11-03",1.7679,1.7837,1.7364,1.7837,84825.0],["1981-11-04",1.7837,1.8311,1.7679,1.7758,51750.0],["1981-11-05",1.7758,1.7995,1.7364,1.7442,34875.0],["1981-11-06",1.7442,1.7758,1.689,1.7048,67725.0],["1981-11-09",1.7048,1.7048,1.6811,1.6811,4275.0],["1981-11-10",1.6811,1.7048,1.6811,1.7048,8325.0],["1981-11-11",1.7048,1.7364,1.7048,1.7048,11475.0],["1981-11-12",1.7048,1.7048,1.6416,1.6416,15300.0],["1981-11-13",1.5943,1.5943,1.5627,1.5785,13275.0],["1981-11-16",1.5785,1.6416,1.5785,1.5785,18450.0],["1981-11-17",1.4996,1.4996,1.3891,1.4207,34425.0],["1981-11-18",1.4364,1.4996,1.4364,1.4838,80550.0],["1981-11-19",1.4838,1.4996,1.468,1.4996,20925.0],["1981-11-20",1.4996,1.539,1.4917,1.5233,20025.0],["1981-11-23",1.5233,1.5548,1.4996,1.5469,16650.0],["1981-11-24",1.5469,1.5469,1.4996,1.5311,115425.0],["1981-11-25",1.5311,1.5469,1.468,1.5154,46575.0],["1981-11-27",1.5154,1.5154,1.4838,1.4996,6975.0],["1981-11-30",1.4996,1.5311,1.4759,1.5311,20925.0],["1981-12-01",1.5311,1.5469,1.4996,1.5154,53100.0],["1981-12-02",1.5154,1.539,1.4838,1.5075,30825.0],["1981-12-03",1.5075,1.539,1.4996,1.5233,45000.0],["1981-12-04",1.5233,1.5311,1.4759,1.4759,20925.0],["1981-12-07",1.4759,1.4759,1.4207,1.4207,12150.0],["1981-12-08",1.4207,1.4364,1.3733,1.4049,23400.0],["1981-12-09",1.4049,1.4522,1.3891,1.4207,34200.0],["1981-12-10",1.4364,1.4996,1.4364,1.4364,45000.0],["1981-12-11",1.4522,1.4759,1.4522,1.4759,60300.0],["1981-12-14",1.4443,1.4443,1.4049,1.4049,19125.0],["1981-12-15",1.4049,1.4049,1.3733,1.3733,16425.0],["1981-12-16",1.3733,1.3812,1.3102,1.3102,46350.0],["1981-12-17",1.3102,1.3417,1.3102,1.3259,54675.0],["1981-12-18",1.3259,1.3417,1.3023,1.3181,26325.0],["1981-12-21",1.3181,1.3259,1.3023,1.3102,23400.0],["1981-12-22",1.3181,1.3417,1.3181,1.3259,48825.0],["1981-12-23",1.3259,1.3259,1.3181,1.3259,20925.0],["1981-12-24",1.3259,1.3259,1.3102,1.3102,8100.0],["1981-12-28",1.3102,1.3259,1.3023,1.3259,11475.0],["1981-12-29",1.3259,1.3417,1.2786,1.2786,37125.0],["1981-12-30",1.2786,1.3102,1.2707,1.2786,38250.0],["1981-12-31",1.2865,1.3259,1.2865,1.2944,17325.0],["1982-01-04",1.2944,1.3575,1.2707,1.2786,21150.0],["1982-01-05",1.2786,1.2786,1.1839,1.1997,49275.0],["1982-01-06",1.1997,1.2154,1.1523,1.1523,30600.0],["1982-01-07",1.1523,1.176,1.1207,1.1365,60525.0],["1982-01-08",1.1365,1.1523,1.1207,1.1523,72900.0],["1982-01-11",1.1523,1.1523,1.0734,1.105,22275.0],["1982-01-12",1.105,1.1286,1.0734,1.1286,24750.0],["1982-01-13",1.105,1.105,1.0418,1.0655,73350.0],["1982-01-14",1.0734,1.105,1.0734,1.0813,56700.0],["1982-01-15",1.0813,1.1523,1.0813,1.1365,56700.0],["1982-01-18",1.1365,1.1365,1.105,1.1365,66600.0],["1982-01-19",1.1365,1.1681,1.1128,1.1128,21825.0],["1982-01-20",1.1128,1.1365,1.0892,1.1128,21600.0],["1982-01-21",1.1128,1.1128,1.0418,1.0734,18225.0],["1982-01-22",1.0024,1.0024,0.9155,0.9629,153675.0],["1982-01-25",0.9629,0.9629,0.884,0.9471,40275.0],["1982-01-26",0.9471,1.0102,0.9471,0.9945,108225.0],["1982-01-27",1.0102,1.0497,1.0102,1.0497,18450.0],["1982-01-28",1.0497,1.0734,1.0497,1.0576,35775.0],["1982-01-29",1.0576,1.0734,0.9708,1.0024,70200.0],["1982-02-01",1.0024,1.0497,0.9787,0.9787,101925.0],["1982-02-02",0.9787,0.9787,0.9471,0.9471,33300.0],["1982-02-03",0.9313,0.9313,0.8919,0.9076,60075.0],["1982-02-04",0.9076,0.9313,0.9076,0.9076,27450.0],["1982-02-05",0.9076,0.9787,0.9076,0.9471,35100.0],["1982-02-08",0.9471,0.9471,0.9155,0.9155,9450.0],["1982-02-09",0.9155,0.9392,0.8524,0.9155,42525.0],["1982-02-10",0.9155,0.9392,0.8997,0.9155,8325.0],["1982-02-11",0.8997,0.8997,0.7656,0.7656,63900.0],["1982-02-12",0.7656,0.7735,0.7419,0.7577,241200.0],["1982-02-16",0.7656,0.7893,0.7656,0.7893,117225.0],["1982-02-17",0.7971,0.8445,0.7971,0.805,74025.0],["1982-02-18",0.805,0.8445,0.7893,0.805,61425.0],["1982-02-19",0.805,0.8287,0.7735,0.7971,30825.0],["1982-02-22",0.7971,0.805,0.7103,0.7261,126900.0],["1982-02-23",0.7261,0.7577,0.7261,0.7577,31950.0],["1982-02-24",0.7577,0.7656,0.7419,0.7577,28350.0],["1982-02-25",0.7656,0.8524,0.7656,0.8129,57150.0],["1982-02-26",0.8129,0.8208,0.7971,0.805,31050.0],["1982-03-01",0.805,0.8445,0.805,0.8366,34875.0],["1982-03-02",0.8366,0.8524,0.8129,0.8208,18000.0],["1982-03-03",0.8208,0.8208,0.805,0.8208,25650.0],["1982-03-04",0.8208,0.8287,0.8129,0.8129,36900.0],["1982-03-05",0.8129,0.8366,0.8129,0.8208,22275.0],["1982-03-08",0.8208,0.8445,0.8208,0.8366,58500.0],["1982-03-09",0.8366,0.8366,0.7971,0.8208,16875.0],["1982-03-10",0.8208,0.8287,0.805,0.8208,42975.0],["1982-03-11",0.8208,0.8208,0.805,0.805,5850.0],["1982-03-12",0.805,0.805,0.734,0.7498,38475.0],["1982-03-15",0.7498,0.7577,0.7182,0.7261,40050.0],["1982-03-16",0.7261,0.7419,0.7261,0.7261,10800.0],["1982-03-17",0.734,0.7419,0.734,0.7419,7425.0],["1982-03-18",0.7419,0.7419,0.7261,0.7261,40950.0],["1982-03-19",0.7261,0.7419,0.7182,0.7182,10350.0],["1982-03-22",0.7261,0.7419,0.7261,0.7419,34425.0],["1982-03-23",0.7419,0.7577,0.7103,0.7103,34200.0],["1982-03-24",0.7103,0.7103,0.6788,0.6788,36450.0],["1982-03-25",0.6788,0.6866,0.663,0.6788,34425.0],["1982-03-26",0.6788,0.6945,0.6788,0.6788,19350.0],["1982-03-29",0.6788,0.7103,0.6788,0.6945,20475.0],["1982-03-30",0.6945,0.6945,0.6788,0.6866,26100.0],["1982-03-31",0.6866,0.6945,0.6866,0.6945,16650.0],["1982-04-01",0.6945,0.7261,0.6866,0.7261,25200.0],["1982-04-02",0.7261,0.734,0.6788,0.7182,40275.0],["1982-04-05",0.7182,0.7261,0.7024,0.7182,57375.0],["1982-04-06",0.7182,0.7182,0.6866,0.6945,57375.0],["1982-04-07",0.6945,0.7182,0.6945,0.7182,32175.0],["1982-04-08",0.7182,0.7261,0.7024,0.7024,49050.0],["1982-04-12",0.7024,0.7103,0.6866,0.6945,39600.0],["1982-04-13",0.6945,0.6945,0.663,0.663,66825.0],["1982-04-14",0.663,0.6709,0.663,0.6709,47250.0],["1982-04-15",0.6709,0.6788,0.663,0.663,26550.0],["1982-04-16",0.663,0.6709,0.6393,0.6472,33750.0],["1982-04-19",0.6472,0.6709,0.6393,0.6472,49050.0],["1982-04-20",0.6472,0.6551,0.6235,0.6235,83250.0],["1982-04-21",0.6235,0.6235,0.5919,0.6077,85500.0],["1982-04-22",0.6156,0.6314,0.6156,0.6235,72900.0],["1982-04-23",0.6235,0.6314,0.6077,0.6077,68625.0],["1982-04-26",0.6156,0.6314,0.6156,0.6235,50625.0],["1982-04-27",0.6235,0.6314,0.6156,0.6235,36900.0],["1982-04-28",0.6235,0.6314,0.6156,0.6314,33750.0],["1982-04-29",0.6235,0.6235,0.6077,0.6235,47925.0],["1982-04-30",0.6235,0.6314,0.6156,0.6314,14400.0],["1982-05-03",0.6314,0.6314,0.6156,0.6235,21150.0],["1982-05-04",0.6235,0.6314,0.6156,0.6156,27225.0],["1982-05-05",0.6156,0.6235,0.6156,0.6235,16875.0],["1982-05-06",0.6235,0.6314,0.6235,0.6235,26775.0],["1982-05-07",0.6235,0.6314,0.6156,0.6235,38250.0],["1982-05-10",0.6235,0.6314,0.6156,0.6235,26775.0],["1982-05-11",0.6235,0.6314,0.6156,0.6314,53325.0],["1982-05-12",0.6314,0.6314,0.6235,0.6235,30825.0],["1982-05-13",0.6235,0.6314,0.6156,0.6156,33750.0],["1982-05-14",0.6156,0.6156,0.5683,0.5762,96975.0],["1982-05-17",0.5762,0.5998,0.5683,0.5998,24975.0],["1982-05-18",0.5919,0.5919,0.5683,0.5762,41175.0],["1982-05-19",0.5683,0.5683,0.5446,0.5525,44775.0],["1982-05-20",0.5525,0.5604,0.5446,0.5446,48375.0],["1982-05-21",0.5446,0.5604,0.5446,0.5525,31050.0],["1982-05-24",0.5525,0.5683,0.5525,0.5604,11925.0],["1982-05-25",0.5604,0.5683,0.5525,0.5525,28575.0],["1982-05-26",0.5525,0.5525,0.513,0.513,88875.0],["1982-05-27",0.513,0.5209,0.5051,0.5051,54225.0],["1982-05-28",0.4814,0.4814,0.442,0.4814,202050.0],["1982-06-01",0.4972,0.5367,0.4972,0.5367,31725.0],["1982-06-02",0.5367,0.5762,0.5209,0.5604,51300.0],["1982-06-03",0.5604,0.5762,0.5446,0.5762,58275.0],["1982-06-04",0.5762,0.5762,0.5446,0.5604,30150.0],["1982-06-07",0.5604,0.5604,0.5446,0.5604,15525.0],["1982-06-08",0.5604,0.5604,0.5446,0.5446,15750.0],["1982-06-09",0.5446,0.5683,0.5446,0.5525,25650.0],["1982-06-10",0.5525,0.5525,0.5446,0.5446,14400.0],["1982-06-11",0.5446,0.5604,0.5446,0.5604,28350.0],["1982-06-14",0.5604,0.5683,0.5209,0.5288,78750.0],["1982-06-15",0.5288,0.5288,0.5051,0.5288,26775.0],["1982-06-16",0.5288,0.5367,0.5209,0.5209,15750.0],["1982-06-17",0.513,0.513,0.5051,0.5051,8550.0],["1982-06-18",0.5051,0.5209,0.5051,0.5209,14175.0],["1982-06-21",0.5209,0.5525,0.5209,0.5446,26550.0],["1982-06-22",0.5446,0.5525,0.5288,0.5446,9675.0],["1982-06-23",0.5446,0.5604,0.5288,0.5446,13275.0],["1982-06-24",0.5446,0.5604,0.5446,0.5525,10575.0],["1982-06-25",0.5525,0.5525,0.5288,0.5288,16425.0],["1982-06-28",0.5367,0.5604,0.5367,0.5446,23400.0],["1982-06-29",0.5446,0.5525,0.5288,0.5525,39375.0],["1982-06-30",0.5525,0.5604,0.5288,0.5288,29475.0],["1982-07-01",0.5288,0.5367,0.5209,0.5209,20025.0],["1982-07-02",0.5209,0.5209,0.513,0.5209,21825.0],["1982-07-06",0.5209,0.5209,0.513,0.5209,13050.0],["1982-07-07",0.5209,0.5209,0.5051,0.5051,36900.0],["1982-07-08",0.5051,0.513,0.4972,0.513,31050.0],["1982-07-09",0.513,0.5209,0.513,0.5209,13050.0],["1982-07-12",0.5209,0.5209,0.5051,0.5209,16200.0],["1982-07-13",0.5209,0.5209,0.5051,0.5051,30375.0],["1982-07-14",0.5051,0.513,0.4972,0.4972,21825.0],["1982-07-15",0.4972,0.5051,0.4814,0.4814,60525.0],["1982-07-16",0.4814,0.4972,0.4578,0.4578,76725.0],["1982-07-19",0.4578,0.4657,0.4499,0.4499,74925.0],["1982-07-20",0.4499,0.4657,0.4499,0.4499,45900.0],["1982-07-21",0.4499,0.4578,0.4499,0.4499,44775.0],["1982-07-22",0.4499,0.4578,0.4499,0.4578,27450.0],["1982-07-23",0.4578,0.4657,0.4499,0.4657,43650.0],["1982-07-26",0.4657,0.4736,0.442,0.4657,213525.0],["1982-07-27",0.4657,0.4657,0.4499,0.4499,128475.0],["1982-07-28",0.4499,0.4499,0.4104,0.4104,84825.0],["1982-07-29",0.4183,0.442,0.4183,0.4262,48150.0],["1982-07-30",0.4262,0.4341,0.4183,0.4183,28800.0],["1982-08-02",0.4183,0.4262,0.4183,0.4262,42975.0],["1982-08-03",0.4262,0.442,0.4262,0.4262,22275.0],["1982-08-04",0.4262,0.4341,0.4262,0.4262,8775.0],["1982-08-05",0.4262,0.4341,0.4183,0.4183,39375.0],["1982-08-06",0.4183,0.4262,0.4183,0.4262,11025.0],["1982-08-09",0.4262,0.4341,0.4104,0.4104,55575.0],["1982-08-10",0.4104,0.4104,0.4025,0.4104,38475.0],["1982-08-11",0.4025,0.4025,0.3788,0.3788,315900.0],["1982-08-12",0.3867,0.4025,0.3867,0.3946,29700.0],["1982-08-13",0.3946,0.4104,0.3867,0.3946,52875.0],["1982-08-16",0.3946,0.4341,0.3867,0.4183,32175.0],["1982-08-17",0.4104,0.4104,0.3867,0.4104,38700.0],["1982-08-18",0.4183,0.442,0.4183,0.4183,51525.0],["1982-08-19",0.4183,0.4499,0.4104,0.4499,198900.0],["1982-08-20",0.4578,0.5446,0.4578,0.5209,78525.0],["1982-08-23",0.5446,0.5998,0.5446,0.5762,116100.0],["1982-08-24",0.5762,0.5998,0.5288,0.5367,77400.0],["1982-08-25",0.5367,0.5446,0.513,0.5446,39150.0],["1982-08-26",0.5446,0.5683,0.5446,0.5525,31500.0],["1982-08-27",0.5525,0.5525,0.5051,0.513,49050.0],["1982-08-30",0.513,0.5209,0.4972,0.5209,15975.0],["1982-08-31",0.5209,0.5446,0.513,0.5446,74025.0],["1982-09-01",0.5446,0.5762,0.5446,0.5446,45450.0],["1982-09-02",0.5446,0.5683,0.5288,0.5525,37800.0],["1982-09-03",0.5525,0.5683,0.5525,0.5604,30600.0],["1982-09-07",0.5604,0.5604,0.5288,0.5288,22500.0],["1982-09-08",0.5288,0.5288,0.5051,0.5051,44775.0],["1982-09-09",0.5051,0.5367,0.4972,0.4972,56700.0],["1982-09-10",0.4972,0.5051,0.4972,0.4972,31725.0],["1982-09-13",0.4972,0.5288,0.4814,0.513,142875.0],["1982-09-14",0.513,0.513,0.4972,0.4972,15525.0],["1982-09-15",0.4893,0.4893,0.4578,0.4893,63225.0],["1982-09-16",0.4893,0.5051,0.4657,0.4736,73575.0],["1982-09-17",0.4736,0.4893,0.4657,0.4736,24300.0],["1982-09-20",0.4736,0.4814,0.4578,0.4736,27675.0],["1982-09-21",0.4736,0.4736,0.4657,0.4736,20700.0],["1982-09-22",0.4736,0.4972,0.4657,0.4657,56475.0],["1982-09-23",0.4657,0.4657,0.4578,0.4578,8550.0],["1982-09-24",0.4657,0.4893,0.4657,0.4736,17100.0],["1982-09-27",0.4736,0.4814,0.4736,0.4814,16875.0],["1982-09-28",0.4814,0.4893,0.4736,0.4814,56025.0],["1982-09-29",0.4814,0.4893,0.4736,0.4893,16200.0],["1982-09-30",0.4893,0.4893,0.4736,0.4814,14850.0],["1982-10-01",0.4814,0.4893,0.4736,0.4736,11925.0],["1982-10-04",0.4736,0.4972,0.4578,0.4578,78750.0],["1982-10-05",0.4578,0.4657,0.4499,0.4578,22725.0],["1982-10-06",0.4578,0.4814,0.4499,0.4814,239850.0],["1982-10-07",0.4814,0.5209,0.4814,0.5209,119250.0],["1982-10-08",0.5209,0.5288,0.4893,0.5209,51075.0],["1982-10-11",0.5209,0.5367,0.513,0.5209,45450.0],["1982-10-12",0.5209,0.5604,0.513,0.5525,245475.0],["1982-10-13",0.5604,0.5919,0.5604,0.584,103950.0],["1982-10-14",0.5998,0.6472,0.5998,0.6077,125100.0],["1982-10-15",0.6077,0.6235,0.5998,0.6156,92475.0],["1982-10-18",0.6156,0.6156,0.5604,0.5683,57150.0],["1982-10-19",0.5762,0.6077,0.5762,0.5762,23625.0],["1982-10-20",0.5762,0.6077,0.5762,0.5998,40725.0],["1982-10-21",0.5998,0.5998,0.5446,0.584,67950.0],["1982-10-22",0.584,0.584,0.5525,0.5604,45450.0],["1982-10-25",0.5525,0.5525,0.5209,0.5446,43425.0],["1982-10-26",0.5446,0.5683,0.5446,0.5604,39375.0],["1982-10-27",0.5604,0.5762,0.5604,0.5604,27225.0],["1982-10-28",0.5525,0.5525,0.5367,0.5446,26550.0],["1982-10-29",0.5446,0.5604,0.5446,0.5446,13725.0],["1982-11-01",0.5446,0.5525,0.5367,0.5446,85500.0],["1982-11-02",0.5446,0.5446,0.5209,0.5288,56700.0],["1982-11-03",0.5288,0.5525,0.513,0.5367,91575.0],["1982-11-04",0.5367,0.5762,0.5051,0.5525,267525.0],["1982-11-05",0.5525,0.5604,0.5446,0.5525,71100.0],["1982-11-08",0.5525,0.5525,0.4736,0.4736,229275.0],["1982-11-09",0.4814,0.5051,0.4814,0.4972,310950.0],["1982-11-10",0.4972,0.5209,0.4893,0.4972,107775.0],["1982-11-11",0.4972,0.5446,0.4893,0.5288,75825.0],["1982-11-12",0.5288,0.5288,0.5051,0.513,87300.0],["1982-11-15",0.4972,0.4972,0.4578,0.4657,158850.0],["1982-11-16",0.4657,0.4736,0.442,0.4736,103725.0],["1982-11-17",0.4736,0.4736,0.4578,0.4657,53775.0],["1982-11-18",0.4657,0.4893,0.4578,0.4657,187425.0],["1982-11-19",0.4657,0.4736,0.442,0.4736,110925.0],["1982-11-22",0.4736,0.4893,0.442,0.4578,74250.0],["1982-11-23",0.4578,0.4657,0.442,0.4499,84375.0],["1982-11-24",0.442,0.442,0.3709,0.4183,354150.0],["1982-11-26",0.4183,0.4341,0.3946,0.4262,69525.0],["1982-11-29",0.4262,0.4341,0.4104,0.4183,97425.0],["1982-11-30",0.4183,0.4262,0.4025,0.4025,82575.0],["1982-12-01",0.4104,0.4262,0.4104,0.4104,71100.0],["1982-12-02",0.4104,0.4262,0.4104,0.4262,94725.0],["1982-12-03",0.4262,0.4341,0.4025,0.4262,55125.0],["1982-12-06",0.4262,0.442,0.4183,0.4183,62100.0],["1982-12-07",0.4183,0.4341,0.4183,0.4183,80775.0],["1982-12-08",0.4183,0.4341,0.4183,0.4341,68400.0],["1982-12-09",0.4341,0.4893,0.4341,0.4736,98775.0],["1982-12-10",0.4736,0.4972,0.4736,0.4736,103050.0],["1982-12-13",0.4736,0.4736,0.4262,0.4262,182925.0],["1982-12-14",0.4499,0.4814,0.4499,0.4578,83475.0],["1982-12-15",0.4578,0.4578,0.4341,0.4341,57825.0],["1982-12-16",0.4341,0.442,0.4341,0.4341,36675.0],["1982-12-17",0.4341,0.442,0.4262,0.4341,65925.0],["1982-12-20",0.4341,0.442,0.4183,0.4183,51750.0],["1982-12-21",0.4183,0.4499,0.4183,0.4341,38700.0],["1982-12-22",0.4341,0.4657,0.4341,0.4341,51300.0],["1982-12-23",0.4341,0.442,0.4262,0.442,51300.0],["1982-12-27",0.442,0.4499,0.4262,0.4499,64125.0],["1982-12-28",0.442,0.442,0.4341,0.4341,72225.0],["1982-12-29",0.4341,0.442,0.4262,0.4341,58500.0],["1982-12-30",0.4341,0.4341,0.4183,0.4341,64800.0],["1982-12-31",0.4341,0.442,0.4183,0.4341,108900.0],["1983-01-03",0.4341,0.4578,0.4341,0.4499,35325.0],["1983-01-04",0.4499,0.4578,0.4341,0.4578,42975.0],["1983-01-05",0.4578,0.4736,0.442,0.4499,75600.0],["1983-01-06",0.4499,0.5051,0.4499,0.4814,97200.0],["1983-01-07",0.4814,0.5209,0.4814,0.4972,123075.0],["1983-01-10",0.4972,0.5604,0.4972,0.5604,194175.0],["1983-01-11",0.5604,0.584,0.5604,0.5762,301725.0],["1983-01-12",0.5762,0.5919,0.5683,0.5762,99450.0],["1983-01-13",0.5762,0.5762,0.5051,0.5288,103725.0],["1983-01-14",0.5288,0.5367,0.5051,0.513,142650.0],["1983-01-17",0.513,0.5209,0.4972,0.5051,51750.0],["1983-01-18",0.5051,0.513,0.4972,0.513,38250.0],["1983-01-19",0.513,0.5209,0.5051,0.5051,26550.0],["1983-01-20",0.5051,0.513,0.5051,0.513,21150.0],["1983-01-21",0.513,0.513,0.5051,0.5051,25200.0],["1983-01-24",0.5051,0.5051,0.4578,0.4578,60300.0],["1983-01-25",0.4578,0.4893,0.4578,0.4657,48600.0],["1983-01-26",0.4657,0.4736,0.4657,0.4657,28800.0],["1983-01-27",0.4657,0.4736,0.4657,0.4736,30825.0],["1983-01-28",0.4578,0.4578,0.4262,0.442,165825.0],["1983-01-31",0.442,0.4499,0.4341,0.4499,101925.0],["1983-02-01",0.4499,0.4578,0.4341,0.4499,35775.0],["1983-02-02",0.4499,0.4499,0.442,0.442,32850.0],["1983-02-03",0.442,0.4499,0.442,0.4499,40950.0],["1983-02-04",0.4499,0.4499,0.4341,0.4341,71775.0],["1983-02-07",0.4341,0.4578,0.4341,0.4341,135000.0],["1983-02-08",0.4341,0.442,0.4183,0.4183,272250.0],["1983-02-09",0.4183,0.4183,0.3631,0.3867,449550.0],["1983-02-10",0.3867,0.3867,0.3631,0.3867,254025.0],["1983-02-11",0.3867,0.3867,0.3709,0.3788,170775.0],["1983-02-14",0.3788,0.4183,0.3788,0.3946,155025.0],["1983-02-15",0.3946,0.4104,0.3867,0.3946,137025.0],["1983-02-16",0.3946,0.4183,0.3867,0.4104,116100.0],["1983-02-17",0.4183,0.4341,0.4183,0.4341,43200.0],["1983-02-18",0.4341,0.4341,0.4262,0.4341,62550.0],["1983-02-22",0.4341,0.4341,0.4104,0.4341,72450.0],["1983-02-23",0.4341,0.4341,0.4183,0.4183,27675.0],["1983-02-24",0.4183,0.4262,0.4104,0.4262,46575.0],["1983-02-25",0.4262,0.4341,0.4104,0.4183,45675.0],["1983-02-28",0.4183,0.4262,0.4025,0.4183,52200.0],["1983-03-01",0.4104,0.4104,0.4025,0.4025,38025.0],["1983-03-02",0.4025,0.4025,0.3946,0.3946,34875.0],["1983-03-03",0.3946,0.4104,0.3867,0.3946,65475.0],["1983-03-04",0.3946,0.4104,0.3867,0.4104,32850.0],["1983-03-07",0.4104,0.4104,0.3946,0.4104,24075.0],["1983-03-08",0.4104,0.4104,0.4025,0.4025,38925.0],["1983-03-09",0.4025,0.4104,0.3946,0.3946,32400.0],["1983-03-10",0.3946,0.4104,0.3867,0.4025,53100.0],["1983-03-11",0.4025,0.4025,0.3867,0.3867,46575.0],["1983-03-14",0.3867,0.4025,0.3867,0.3867,31725.0],["1983-03-15",0.3867,0.3946,0.3788,0.3867,29700.0],["1983-03-16",0.3867,0.3867,0.3788,0.3867,44100.0],["1983-03-17",0.3867,0.3867,0.3788,0.3867,29250.0],["1983-03-18",0.3867,0.3867,0.3709,0.3709,29250.0],["1983-03-21",0.3709,0.3867,0.3709,0.3867,47025.0],["1983-03-22",0.3867,0.4025,0.3867,0.3867,45225.0],["1983-03-23",0.3867,0.4104,0.3867,0.4025,44775.0],["1983-03-24",0.4025,0.4104,0.3946,0.4104,64350.0],["1983-03-25",0.4104,0.4104,0.3946,0.4025,89775.0],["1983-03-28",0.4025,0.4104,0.3867,0.3867,37125.0],["1983-03-29",0.3867,0.4025,0.3867,0.3946,18675.0],["1983-03-30",0.3946,0.4104,0.3946,0.4104,43200.0],["1983-03-31",0.4104,0.4262,0.4025,0.4262,68175.0],["1983-04-04",0.4262,0.4814,0.4262,0.4736,253125.0],["1983-04-05",0.4814,0.4893,0.4814,0.4814,192600.0],["1983-04-06",0.4814,0.4893,0.4736,0.4736,119250.0],["1983-04-07",0.4736,0.4893,0.4736,0.4814,50625.0],["1983-04-08",0.4814,0.4814,0.4578,0.4814,74925.0],["1983-04-11",0.4814,0.4893,0.4657,0.4814,69300.0],["1983-04-12",0.4814,0.4893,0.4657,0.4893,53325.0],["1983-04-13",0.4893,0.4893,0.4814,0.4893,46575.0],["1983-04-14",0.4893,0.4972,0.4814,0.4972,38700.0],["1983-04-15",0.4972,0.5051,0.4893,0.4893,47925.0],["1983-04-18",0.4893,0.5051,0.4814,0.5051,65250.0],["1983-04-19",0.5051,0.513,0.4972,0.5051,97650.0],["1983-04-20",0.5051,0.5209,0.5051,0.5209,76725.0],["1983-04-21",0.5209,0.5367,0.513,0.5288,94050.0],["1983-04-22",0.5288,0.5367,0.513,0.5367,75600.0],["1983-04-25",0.5367,0.5367,0.513,0.5209,56925.0],["1983-04-26",0.5209,0.5367,0.5209,0.5367,57825.0],["1983-04-27",0.5367,0.5525,0.5209,0.5446,61425.0],["1983-04-28",0.5446,0.5919,0.5446,0.584,240525.0],["1983-04-29",0.5919,0.6393,0.5919,0.6393,239850.0],["1983-05-02",0.6393,0.6709,0.5683,0.584,238275.0],["1983-05-03",0.584,0.6235,0.584,0.6235,56025.0],["1983-05-04",0.6314,0.6472,0.6314,0.6314,94725.0],["1983-05-05",0.6314,0.6472,0.6235,0.6393,77850.0],["1983-05-06",0.6393,0.6393,0.5683,0.584,91125.0],["1983-05-09",0.584,0.5919,0.5209,0.5762,135225.0],["1983-05-10",0.5762,0.584,0.5367,0.584,51750.0],["1983-05-11",0.584,0.5998,0.584,0.584,49275.0],["1983-05-12",0.584,0.584,0.5604,0.5683,21825.0],["1983-05-13",0.5683,0.5762,0.5525,0.5683,23175.0],["1983-05-16",0.5683,0.5683,0.5525,0.5604,27900.0],["1983-05-17",0.5683,0.6077,0.5683,0.6077,75150.0],["1983-05-18",0.6077,0.6314,0.6077,0.6235,131400.0],["1983-05-19",0.6077,0.6077,0.584,0.5919,41625.0],["1983-05-20",0.584,0.584,0.5604,0.5683,11700.0],["1983-05-23",0.5683,0.5762,0.5446,0.5604,51300.0],["1983-05-24",0.5604,0.584,0.5604,0.5762,27225.0],["1983-05-25",0.5762,0.6077,0.5683,0.5683,64125.0],["1983-05-26",0.5683,0.5683,0.5525,0.5604,33075.0],["1983-05-27",0.5604,0.5683,0.5604,0.5604,24075.0],["1983-05-31",0.5604,0.5604,0.5525,0.5525,32850.0],["1983-06-01",0.5525,0.5762,0.5525,0.5683,44550.0],["1983-06-02",0.5683,0.584,0.5604,0.5683,23175.0],["1983-06-03",0.5604,0.5604,0.5525,0.5525,22725.0],["1983-06-06",0.5525,0.5604,0.5525,0.5525,31050.0],["1983-06-07",0.5525,0.5604,0.5367,0.5367,33300.0],["1983-06-08",0.5288,0.5288,0.5051,0.5288,59850.0],["1983-06-09",0.5288,0.5288,0.513,0.5209,19800.0],["1983-06-10",0.5209,0.5446,0.5209,0.5288,18225.0],["1983-06-13",0.5288,0.5525,0.5288,0.5367,23175.0],["1983-06-14",0.5367,0.5525,0.5288,0.5367,34425.0],["1983-06-15",0.5367,0.5525,0.5209,0.5209,27900.0],["1983-06-16",0.5288,0.5525,0.5288,0.5288,59625.0],["1983-06-17",0.5288,0.5446,0.5288,0.5288,20475.0],["1983-06-20",0.5288,0.5446,0.5288,0.5288,29475.0],["1983-06-21",0.5288,0.5446,0.5209,0.5367,24300.0],["1983-06-22",0.5367,0.5446,0.5288,0.5288,27900.0],["1983-06-23",0.5288,0.5288,0.5209,0.5288,15300.0],["1983-06-24",0.5288,0.5288,0.513,0.513,26775.0],["1983-06-27",0.513,0.513,0.4814,0.4814,69750.0],["1983-06-28",0.4814,0.5051,0.4736,0.4893,32850.0],["1983-06-29",0.4893,0.5209,0.4814,0.5209,60750.0],["1983-06-30",0.5209,0.5209,0.4972,0.5051,23400.0],["1983-07-01",0.5051,0.513,0.4972,0.4972,14400.0],["1983-07-05",0.5051,0.5209,0.5051,0.5209,11250.0],["1983-07-06",0.5288,0.5604,0.5288,0.5604,114975.0],["1983-07-07",0.5604,0.584,0.5604,0.5683,63900.0],["1983-07-08",0.5683,0.5683,0.5525,0.5525,24300.0],["1983-07-11",0.5604,0.5683,0.5604,0.5604,20475.0],["1983-07-12",0.5604,0.5683,0.5367,0.5367,22275.0],["1983-07-13",0.5367,0.5446,0.5209,0.5446,29475.0],["1983-07-14",0.5446,0.5762,0.5446,0.5762,78075.0],["1983-07-15",0.5762,0.5919,0.5525,0.5762,59625.0],["1983-07-18",0.5683,0.5683,0.5446,0.5604,39375.0],["1983-07-19",0.5604,0.5762,0.5604,0.5604,19350.0],["1983-07-20",0.5604,0.5762,0.5604,0.5604,22275.0],["1983-07-21",0.5604,0.5683,0.5604,0.5604,25200.0],["1983-07-22",0.5604,0.5762,0.5525,0.5683,30150.0],["1983-07-25",0.5604,0.5604,0.5446,0.5446,32175.0],["1983-07-26",0.5525,0.5683,0.5525,0.5525,21600.0],["1983-07-27",0.5525,0.5604,0.5525,0.5604,15525.0],["1983-07-28",0.5604,0.5604,0.5367,0.5446,148500.0],["1983-07-29",0.5446,0.5446,0.5288,0.5446,24300.0],["1983-08-01",0.5446,0.5446,0.5209,0.5209,10575.0],["1983-08-02",0.5209,0.5209,0.5051,0.513,26775.0],["1983-08-03",0.513,0.513,0.4972,0.5051,28575.0],["1983-08-04",0.5051,0.513,0.4972,0.513,14850.0],["1983-08-05",0.5051,0.5051,0.4972,0.5051,9450.0],["1983-08-08",0.5051,0.5051,0.4893,0.4893,21825.0],["1983-08-09",0.4893,0.4972,0.4893,0.4972,127800.0],["1983-08-10",0.4972,0.513,0.4972,0.513,43200.0],["1983-08-11",0.513,0.5288,0.5051,0.513,44325.0],["1983-08-12",0.513,0.513,0.5051,0.513,20925.0],["1983-08-15",0.513,0.5209,0.5051,0.5051,23400.0],["1983-08-16",0.5051,0.513,0.4972,0.513,10125.0],["1983-08-17",0.513,0.5288,0.5051,0.5288,43425.0],["1983-08-18",0.5288,0.5288,0.513,0.5288,24975.0],["1983-08-19",0.5288,0.5367,0.5209,0.5209,37125.0],["1983-08-22",0.5288,0.5604,0.5288,0.5604,35325.0],["1983-08-23",0.5604,0.5604,0.5446,0.5525,41175.0],["1983-08-24",0.5525,0.5525,0.5446,0.5525,17775.0],["1983-08-25",0.5525,0.5604,0.5446,0.5446,24975.0],["1983-08-26",0.5446,0.5446,0.5288,0.5288,13050.0],["1983-08-29",0.5288,0.5367,0.5209,0.5288,9900.0],["1983-08-30",0.5288,0.5525,0.5288,0.5525,22725.0],["1983-08-31",0.5525,0.5604,0.5446,0.5446,26325.0],["1983-09-01",0.5446,0.5525,0.5367,0.5367,25875.0],["1983-09-02",0.5367,0.5525,0.5367,0.5446,17775.0],["1983-09-06",0.5446,0.5683,0.5446,0.5604,69975.0],["1983-09-07",0.5604,0.5683,0.5604,0.5683,57825.0],["1983-09-08",0.5683,0.5683,0.5525,0.5683,28125.0],["1983-09-09",0.5683,0.5683,0.5446,0.5525,22725.0],["1983-09-12",0.5525,0.5762,0.5525,0.5604,44325.0],["1983-09-13",0.5604,0.5604,0.5525,0.5525,20475.0],["1983-09-14",0.5604,0.5762,0.5604,0.5683,44325.0],["1983-09-15",0.5683,0.5762,0.5604,0.5762,54450.0],["1983-09-16",0.5762,0.5762,0.5683,0.5683,20475.0],["1983-09-19",0.5683,0.584,0.5683,0.584,63900.0],["1983-09-20",0.584,0.5919,0.5762,0.5919,74475.0],["1983-09-21",0.5919,0.6077,0.5762,0.6077,152100.0],["1983-09-22",0.6077,0.6077,0.5919,0.5998,72900.0],["1983-09-23",0.5998,0.6156,0.5919,0.6077,83700.0],["1983-09-26",0.6077,0.6235,0.5998,0.6077,64350.0],["1983-09-27",0.5998,0.5998,0.584,0.584,29025.0],["1983-09-28",0.584,0.584,0.5683,0.5683,14175.0],["1983-09-29",0.5683,0.5762,0.5525,0.5762,36225.0],["1983-09-30",0.5762,0.5762,0.5446,0.5683,25200.0],["1983-10-03",0.5683,0.5762,0.5683,0.5762,35550.0],["1983-10-04",0.5762,0.584,0.5683,0.584,17775.0],["1983-10-05",0.584,0.584,0.5525,0.5525,24300.0],["1983-10-06",0.5525,0.5683,0.5525,0.5525,20025.0],["1983-10-07",0.5525,0.5604,0.5446,0.5446,14850.0],["1983-10-10",0.5446,0.5604,0.5367,0.5525,20025.0],["1983-10-11",0.5525,0.5525,0.5367,0.5525,26325.0],["1983-10-12",0.5525,0.5525,0.5367,0.5525,31500.0],["1983-10-13",0.5525,0.5525,0.5367,0.5446,27225.0],["1983-10-14",0.5446,0.5683,0.5367,0.5683,56250.0],["1983-10-17",0.5683,0.584,0.5604,0.584,22275.0],["1983-10-18",0.5762,0.5762,0.5446,0.5446,16200.0],["1983-10-19",0.5446,0.5525,0.5446,0.5446,9450.0],["1983-10-20",0.5446,0.5762,0.5367,0.5683,32625.0],["1983-10-21",0.5683,0.584,0.5604,0.5762,31050.0],["1983-10-24",0.5762,0.5762,0.5604,0.5683,21375.0],["1983-10-25",0.5604,0.5604,0.5367,0.5525,16650.0],["1983-10-26",0.5525,0.5762,0.5525,0.5762,35325.0],["1983-10-27",0.5762,0.584,0.5604,0.584,37350.0],["1983-10-28",0.584,0.584,0.5446,0.5525,16650.0],["1983-10-31",0.5525,0.5525,0.5367,0.5446,24750.0],["1983-11-01",0.5209,0.5209,0.513,0.513,17550.0],["1983-11-02",0.513,0.5367,0.513,0.5209,21150.0],["1983-11-03",0.5209,0.5209,0.513,0.513,26100.0],["1983-11-04",0.513,0.5209,0.513,0.513,35100.0],["1983-11-07",0.513,0.513,0.5051,0.5051,19125.0],["1983-11-08",0.5051,0.513,0.4972,0.4972,68625.0],["1983-11-09",0.4972,0.5051,0.4893,0.5051,12600.0],["1983-11-10",0.5051,0.513,0.4972,0.5051,21375.0],["1983-11-11",0.5051,0.513,0.4972,0.5051,13500.0],["1983-11-14",0.5051,0.513,0.5051,0.513,46800.0],["1983-11-15",0.513,0.5209,0.5051,0.5209,261000.0],["1983-11-16",0.5209,0.5209,0.513,0.513,39825.0],["1983-11-17",0.513,0.5209,0.513,0.513,42750.0],["1983-11-18",0.513,0.5209,0.5051,0.5051,815175.0],["1983-11-21",0.5051,0.5288,0.5051,0.5288,21600.0],["1983-11-22",0.5288,0.5367,0.5209,0.5367,59175.0],["1983-11-23",0.5367,0.5525,0.5288,0.5367,50625.0],["1983-11-25",0.5367,0.5683,0.5288,0.5288,57825.0],["1983-11-28",0.5367,0.5525,0.5367,0.5525,36225.0],["1983-11-29",0.5525,0.5919,0.5446,0.584,108675.0],["1983-11-30",0.5919,0.6235,0.5919,0.5998,209700.0],["1983-12-01",0.5998,0.5998,0.5919,0.5998,61425.0],["1983-12-02",0.5998,0.5998,0.5919,0.5998,69075.0],["1983-12-05",0.5998,0.5998,0.5919,0.5919,53550.0],["1983-12-06",0.5919,0.6077,0.5919,0.5998,35100.0],["1983-12-07",0.5998,0.6077,0.5998,0.5998,22500.0],["1983-12-08",0.5998,0.6077,0.5998,0.5998,18900.0],["1983-12-09",0.5998,0.6077,0.5998,0.6077,30150.0],["1983-12-12",0.6077,0.6077,0.5998,0.5998,30825.0],["1983-12-13",0.5998,0.6077,0.5998,0.6077,21150.0],["1983-12-14",0.6077,0.6077,0.5998,0.6077,13050.0],["1983-12-15",0.6077,0.6077,0.5998,0.5998,36675.0],["1983-12-16",0.5998,0.5998,0.5919,0.5998,30150.0],["1983-12-19",0.5998,0.6077,0.5919,0.6077,35325.0],["1983-12-20",0.6077,0.6077,0.5998,0.5998,29700.0],["1983-12-21",0.5998,0.6156,0.5998,0.5998,70425.0],["1983-12-22",0.5998,0.6156,0.5998,0.5998,21825.0],["1983-12-23",0.5998,0.6314,0.5919,0.6314,64800.0],["1983-12-27",0.6314,0.6709,0.6314,0.6551,214650.0],["1983-12-28",0.6551,0.6788,0.6551,0.6551,79650.0],["1983-12-29",0.6551,0.663,0.6472,0.6551,58275.0],["1983-12-30",0.6551,0.663,0.6393,0.6393,49050.0],["1984-01-03",0.6472,0.663,0.6472,0.6472,65700.0],["1984-01-04",0.6709,0.7182,0.6709,0.7024,263925.0],["1984-01-05",0.7024,0.7261,0.6788,0.6945,335250.0],["1984-01-06",0.6945,0.7103,0.6866,0.6945,97200.0],["1984-01-09",0.6945,0.7498,0.6945,0.7498,195525.0],["1984-01-10",0.7498,0.7893,0.7419,0.7577,217125.0],["1984-01-11",0.7577,0.7893,0.734,0.7814,51750.0],["1984-01-12",0.7814,0.7814,0.7498,0.7656,62325.0],["1984-01-13",0.7656,0.7656,0.734,0.734,156375.0],["1984-01-16",0.734,0.7577,0.734,0.7419,44550.0],["1984-01-17",0.7498,0.7735,0.7498,0.7577,89100.0],["1984-01-18",0.7577,0.7735,0.7182,0.7182,42750.0],["1984-01-19",0.7261,0.7419,0.7261,0.7261,41175.0],["1984-01-20",0.734,0.7577,0.734,0.7498,34200.0],["1984-01-23",0.7577,0.7814,0.7577,0.7656,75375.0],["1984-01-24",0.7656,0.7735,0.7419,0.7498,29250.0],["1984-01-25",0.7498,0.7577,0.734,0.734,47925.0],["1984-01-26",0.734,0.7419,0.734,0.7419,56250.0],["1984-01-27",0.7419,0.7498,0.7419,0.7419,32625.0],["1984-01-30",0.7498,0.7814,0.7498,0.7656,67725.0],["1984-01-31",0.7656,0.7656,0.7498,0.7577,42750.0],["1984-02-01",0.7577,0.7735,0.7498,0.7735,22725.0],["1984-02-02",0.7656,0.7656,0.7498,0.7498,28350.0],["1984-02-03",0.7498,0.7498,0.7103,0.7103,56700.0],["1984-02-06",0.7024,0.7024,0.663,0.663,196650.0],["1984-02-07",0.663,0.6945,0.663,0.6945,31050.0],["1984-02-08",0.6945,0.7182,0.663,0.663,50175.0],["1984-02-09",0.663,0.6866,0.6077,0.6077,85500.0],["1984-02-10",0.6077,0.6393,0.6077,0.6156,38250.0],["1984-02-13",0.6156,0.6314,0.5683,0.5762,35100.0],["1984-02-14",0.5762,0.6077,0.5762,0.6077,14850.0],["1984-02-15",0.6077,0.6393,0.5998,0.5998,43425.0],["1984-02-16",0.5998,0.6156,0.5762,0.5762,17775.0],["1984-02-17",0.5762,0.6077,0.5762,0.5762,22050.0],["1984-02-21",0.5762,0.5919,0.5762,0.5762,21600.0],["1984-02-22",0.5762,0.6077,0.5762,0.5919,34875.0],["1984-02-23",0.5919,0.5998,0.5919,0.5919,10350.0],["1984-02-24",0.5919,0.6314,0.5919,0.6314,75375.0],["1984-02-27",0.6314,0.6472,0.6314,0.6393,18000.0],["1984-02-28",0.6393,0.6551,0.6235,0.6235,11700.0],["1984-02-29",0.6235,0.6314,0.6235,0.6235,12150.0],["1984-03-01",0.6235,0.6393,0.6156,0.6314,17550.0],["1984-03-02",0.6314,0.6788,0.6314,0.6788,23175.0],["1984-03-05",0.6788,0.7024,0.6709,0.6709,57600.0],["1984-03-06",0.6709,0.6788,0.663,0.6709,25650.0],["1984-03-07",0.6472,0.6472,0.6235,0.6235,25650.0],["1984-03-08",0.6235,0.6393,0.6077,0.6393,48375.0],["1984-03-09",0.6314,0.6314,0.6235,0.6235,7425.0],["1984-03-12",0.6235,0.6709,0.6156,0.6709,68400.0],["1984-03-13",0.6709,0.7024,0.663,0.663,45000.0],["1984-03-14",0.663,0.663,0.6472,0.6472,28575.0],["1984-03-15",0.6551,0.6788,0.6551,0.6788,14625.0],["1984-03-16",0.6788,0.6945,0.663,0.6788,22050.0],["1984-03-19",0.6788,0.6788,0.6393,0.6393,26775.0],["1984-03-20",0.6393,0.6551,0.6393,0.6551,11475.0],["1984-03-21",0.6551,0.6788,0.6551,0.663,14625.0],["1984-03-22",0.663,0.663,0.6314,0.663,149175.0],["1984-03-23",0.6551,0.6551,0.6314,0.6314,21600.0],["1984-03-26",0.6472,0.6788,0.6472,0.663,13500.0],["1984-03-27",0.663,0.6866,0.663,0.663,14850.0],["1984-03-28",0.663,0.6709,0.6393,0.6393,19350.0],["1984-03-29",0.6472,0.663,0.6472,0.6472,28125.0],["1984-03-30",0.6472,0.663,0.6314,0.6472,19350.0],["1984-04-02",0.6472,0.6551,0.6472,0.6472,9000.0],["1984-04-03",0.6472,0.6472,0.6472,0.6472,7875.0],["1984-04-04",0.6472,0.6551,0.6472,0.6551,20250.0],["1984-04-05",0.6472,0.6472,0.6314,0.6314,20925.0],["1984-04-06",0.6314,0.6472,0.6156,0.6472,33300.0],["1984-04-09",0.6472,0.6551,0.6393,0.6393,103500.0],["1984-04-10",0.6472,0.6551,0.6472,0.6472,12600.0],["1984-04-11",0.6472,0.6551,0.6472,0.6472,12375.0],["1984-04-12",0.6472,0.6551,0.6472,0.6551,26775.0],["1984-04-13",0.6551,0.663,0.6551,0.6551,44775.0],["1984-04-16",0.6551,0.663,0.6551,0.6551,15525.0],["1984-04-17",0.6551,0.6788,0.6551,0.663,31050.0],["1984-04-18",0.663,0.6709,0.6551,0.6551,13050.0],["1984-04-19",0.6551,0.663,0.6551,0.6551,16200.0],["1984-04-23",0.6551,0.663,0.6551,0.6551,24300.0],["1984-04-24",0.6551,0.663,0.6551,0.6551,23400.0],["1984-04-25",0.6551,0.6945,0.6551,0.6866,30150.0],["1984-04-26",0.6866,0.7261,0.6866,0.7024,54900.0],["1984-04-27",0.7024,0.7024,0.6866,0.6945,57150.0],["1984-04-30",0.6945,0.7024,0.6866,0.6945,21825.0],["1984-05-01",0.6945,0.7024,0.6866,0.7024,41850.0],["1984-05-02",0.7024,0.7024,0.6866,0.6945,23175.0],["1984-05-03",0.6945,0.6945,0.6866,0.6945,31725.0],["1984-05-04",0.6945,0.7024,0.6866,0.6866,23625.0],["1984-05-07",0.6866,0.7182,0.6866,0.7024,42525.0],["1984-05-08",0.7024,0.7103,0.6945,0.6945,16875.0],["1984-05-09",0.7024,0.7182,0.7024,0.7103,27225.0],["1984-05-10",0.7103,0.7182,0.7024,0.7182,18225.0],["1984-05-11",0.7182,0.7182,0.7024,0.7103,24525.0],["1984-05-14",0.7103,0.7103,0.6866,0.6945,29700.0],["1984-05-15",0.6945,0.7103,0.6866,0.7024,27225.0],["1984-05-16",0.7024,0.7103,0.6866,0.6945,92475.0],["1984-05-17",0.6945,0.6945,0.6709,0.6866,94500.0],["1984-05-18",0.6788,0.6788,0.6393,0.6472,63000.0],["1984-05-21",0.6472,0.663,0.6314,0.6472,26325.0],["1984-05-22",0.6472,0.663,0.6393,0.6393,34425.0],["1984-05-23",0.6393,0.6551,0.6314,0.6314,17325.0],["1984-05-24",0.6314,0.6472,0.5762,0.5919,64350.0],["1984-05-25",0.5919,0.5998,0.5762,0.584,25425.0],["1984-05-29",0.5998,0.6314,0.5998,0.6156,22275.0],["1984-05-30",0.6156,0.6314,0.5762,0.5998,31725.0],["1984-05-31",0.5998,0.6314,0.5919,0.6314,24975.0],["1984-06-01",0.6314,0.6788,0.6314,0.6788,63000.0],["1984-06-04",0.6788,0.6866,0.663,0.6788,57600.0],["1984-06-05",0.6788,0.6866,0.663,0.6788,54675.0],["1984-06-06",0.6788,0.6866,0.6709,0.6866,33975.0],["1984-06-07",0.6866,0.6945,0.6788,0.6866,24525.0],["1984-06-08",0.6866,0.6945,0.6788,0.6866,19350.0],["1984-06-11",0.6866,0.6945,0.6788,0.6866,30150.0],["1984-06-12",0.6866,0.6945,0.6788,0.6945,21375.0],["1984-06-13",0.6945,0.7024,0.6788,0.7024,24750.0],["1984-06-14",0.7024,0.7103,0.663,0.663,28800.0],["1984-06-15",0.6788,0.7024,0.6788,0.6945,56925.0],["1984-06-18",0.6945,0.7024,0.6709,0.7024,87525.0],["1984-06-19",0.7024,0.7103,0.6866,0.7024,64125.0],["1984-06-20",0.6866,0.6866,0.6472,0.663,34875.0],["1984-06-21",0.6709,0.6945,0.6709,0.6709,11475.0],["1984-06-22",0.6709,0.6866,0.6235,0.6314,31275.0],["1984-06-25",0.6314,0.6393,0.6314,0.6393,19575.0],["1984-06-26",0.6393,0.6393,0.6077,0.6235,18450.0],["1984-06-27",0.6235,0.6393,0.6235,0.6314,22500.0],["1984-06-28",0.6314,0.6393,0.6235,0.6393,61875.0],["1984-06-29",0.6393,0.6551,0.6393,0.6472,18675.0],["1984-07-02",0.6472,0.663,0.6393,0.6551,11475.0],["1984-07-03",0.6551,0.663,0.6156,0.6393,45225.0],["1984-07-05",0.6314,0.6314,0.6077,0.6156,9675.0],["1984-07-06",0.6077,0.6077,0.5446,0.5919,122850.0],["1984-07-09",0.5919,0.6235,0.5762,0.5919,54900.0],["1984-07-10",0.5919,0.5998,0.584,0.5919,26550.0],["1984-07-11",0.5919,0.5919,0.5683,0.584,23850.0],["1984-07-12",0.584,0.5919,0.5683,0.5919,7875.0],["1984-07-13",0.5919,0.5998,0.5919,0.5998,4500.0],["1984-07-16",0.584,0.584,0.5525,0.5604,41175.0],["1984-07-17",0.5604,0.5762,0.5525,0.5683,20475.0],["1984-07-18",0.5683,0.5762,0.5446,0.5604,49950.0],["1984-07-19",0.5604,0.5604,0.5446,0.5525,16875.0],["1984-07-20",0.5525,0.5604,0.5446,0.5525,29250.0],["1984-07-23",0.5446,0.5446,0.5051,0.5288,124875.0],["1984-07-24",0.513,0.513,0.4499,0.4499,59625.0],["1984-07-25",0.4499,0.4736,0.4499,0.4657,78075.0],["1984-07-26",0.4657,0.4657,0.4499,0.4578,49950.0],["1984-07-27",0.4578,0.4578,0.4183,0.442,58050.0],["1984-07-30",0.442,0.4578,0.4262,0.4262,66600.0],["1984-07-31",0.4262,0.4341,0.4025,0.4183,67950.0],["1984-08-01",0.4183,0.4262,0.4025,0.4104,61875.0],["1984-08-02",0.4104,0.4657,0.4104,0.4657,116325.0],["1984-08-03",0.4657,0.5683,0.4657,0.4972,157275.0],["1984-08-06",0.513,0.5367,0.513,0.5288,83475.0],["1984-08-07",0.5288,0.5288,0.5051,0.5209,42300.0],["1984-08-08",0.513,0.513,0.4893,0.4893,27900.0],["1984-08-09",0.4893,0.4972,0.4736,0.4972,30375.0],["1984-08-10",0.4972,0.5209,0.4972,0.5209,86400.0],["1984-08-13",0.5209,0.5367,0.5209,0.5367,28575.0],["1984-08-14",0.5367,0.5683,0.5367,0.5683,87525.0],["1984-08-15",0.5604,0.5604,0.5446,0.5525,24300.0],["1984-08-16",0.5525,0.5525,0.5367,0.5525,4500.0],["1984-08-17",0.5525,0.5525,0.5288,0.5525,7425.0],["1984-08-20",0.5367,0.5367,0.513,0.5367,39600.0],["1984-08-21",0.5367,0.5367,0.513,0.5367,24975.0],["1984-08-22",0.5367,0.5367,0.5288,0.5288,6525.0],["1984-08-23",0.5288,0.5367,0.513,0.5288,9675.0],["1984-08-24",0.5288,0.5367,0.5288,0.5367,15525.0],["1984-08-27",0.5367,0.5525,0.513,0.513,84825.0],["1984-08-28",0.513,0.513,0.4972,0.513,33975.0],["1984-08-29",0.513,0.5209,0.5051,0.5051,12375.0],["1984-08-30",0.5051,0.513,0.4972,0.5051,5625.0],["1984-08-31",0.5051,0.513,0.4893,0.513,11250.0],["1984-09-04",0.513,0.5209,0.5051,0.513,88875.0],["1984-09-05",0.513,0.5209,0.5051,0.5209,115425.0],["1984-09-06",0.5209,0.5367,0.513,0.5288,13500.0],["1984-09-07",0.5288,0.5367,0.5209,0.5209,9900.0],["1984-09-10",0.5209,0.5288,0.513,0.5288,34650.0],["1984-09-11",0.5288,0.5367,0.5209,0.5209,54450.0],["1984-09-12",0.5209,0.5288,0.5209,0.5209,63000.0],["1984-09-13",0.5209,0.5288,0.5209,0.5288,4275.0],["1984-09-14",0.5288,0.5367,0.5209,0.5209,27900.0],["1984-09-17",0.5209,0.5367,0.5209,0.5209,12375.0],["1984-09-18",0.5209,0.5367,0.5209,0.5367,37125.0],["1984-09-19",0.5367,0.5525,0.5288,0.5367,25875.0],["1984-09-20",0.5367,0.5367,0.5209,0.5288,20250.0],["1984-09-21",0.5288,0.5288,0.5209,0.5209,9225.0],["1984-09-24",0.5209,0.5288,0.5209,0.5209,5400.0],["1984-09-25",0.5209,0.5367,0.5051,0.5051,99000.0],["1984-09-26",0.5051,0.5209,0.5051,0.5051,6075.0],["1984-09-27",0.5051,0.5209,0.5051,0.5051,7200.0],["1984-09-28",0.5051,0.5209,0.5051,0.5209,5850.0],["1984-10-01",0.5209,0.5209,0.5051,0.5051,18450.0],["1984-10-02",0.5051,0.5051,0.4972,0.4972,5625.0],["1984-10-03",0.4972,0.5051,0.4814,0.5051,59850.0],["1984-10-04",0.5051,0.5051,0.4972,0.5051,14625.0],["1984-10-05",0.5051,0.5051,0.4972,0.5051,7875.0],["1984-10-08",0.5051,0.5051,0.4972,0.5051,96075.0],["1984-10-09",0.5051,0.5051,0.4893,0.4893,9000.0],["1984-10-10",0.4893,0.5051,0.4893,0.4893,14850.0],["1984-10-11",0.4893,0.5051,0.4893,0.4972,27900.0],["1984-10-12",0.4893,0.4893,0.4893,0.4893,4050.0],["1984-10-15",0.4972,0.5051,0.4972,0.4972,9000.0],["1984-10-16",0.4972,0.5051,0.4972,0.5051,27675.0],["1984-10-17",0.5051,0.5209,0.5051,0.513,19800.0],["1984-10-18",0.513,0.513,0.5051,0.513,17775.0],["1984-10-19",0.513,0.5288,0.5051,0.5051,19575.0],["1984-10-22",0.5051,0.513,0.4972,0.5051,15075.0],["1984-10-23",0.5051,0.513,0.5051,0.513,13950.0],["1984-10-24",0.513,0.513,0.5051,0.5051,9225.0],["1984-10-25",0.5051,0.5209,0.5051,0.513,45000.0],["1984-10-26",0.513,0.513,0.4814,0.4814,58725.0],["1984-10-29",0.4814,0.4814,0.4736,0.4814,30600.0],["1984-10-30",0.4814,0.4972,0.4814,0.4893,36225.0],["1984-10-31",0.4814,0.4814,0.4736,0.4736,59625.0],["1984-11-01",0.4736,0.4972,0.4736,0.4893,9450.0],["1984-11-02",0.4893,0.4972,0.4814,0.4814,3150.0],["1984-11-05",0.4814,0.4972,0.4736,0.4736,14175.0],["1984-11-06",0.4736,0.4893,0.4736,0.4736,11925.0],["1984-11-07",0.4736,0.4972,0.4736,0.4814,16200.0],["1984-11-08",0.4814,0.4814,0.4499,0.4657,17100.0],["1984-11-09",0.4657,0.4814,0.4578,0.4814,30600.0],["1984-11-12",0.4814,0.4972,0.4736,0.4814,16875.0],["1984-11-13",0.4814,0.4972,0.4814,0.4814,12825.0],["1984-11-14",0.4814,0.4972,0.4736,0.4736,17775.0],["1984-11-15",0.4736,0.4736,0.4578,0.4657,24300.0],["1984-11-16",0.4657,0.4893,0.4578,0.4814,41625.0],["1984-11-19",0.4736,0.4736,0.4578,0.4578,68175.0],["1984-11-20",0.4578,0.4657,0.4499,0.4578,26775.0],["1984-11-21",0.4657,0.4736,0.4657,0.4736,23625.0],["1984-11-23",0.4736,0.4972,0.4657,0.4814,12150.0],["1984-11-26",0.4814,0.5051,0.4736,0.4736,158625.0],["1984-11-27",0.4736,0.4736,0.4657,0.4657,73800.0],["1984-11-28",0.4657,0.4814,0.4578,0.4657,21150.0],["1984-11-29",0.4657,0.4893,0.4657,0.4814,20250.0],["1984-11-30",0.4814,0.4814,0.4736,0.4736,37125.0],["1984-12-03",0.4736,0.4893,0.4736,0.4814,14175.0],["1984-12-04",0.4814,0.4814,0.4736,0.4736,18675.0],["1984-12-05",0.4736,0.4736,0.4657,0.4657,10125.0],["1984-12-06",0.4657,0.4814,0.4657,0.4736,47925.0],["1984-12-07",0.4736,0.4814,0.4657,0.4657,13275.0],["1984-12-10",0.4657,0.4814,0.4578,0.4578,76275.0],["1984-12-11",0.4578,0.4736,0.4499,0.4499,30150.0],["1984-12-12",0.4499,0.4657,0.4499,0.4578,8775.0],["1984-12-13",0.4578,0.4578,0.4499,0.4499,16425.0],["1984-12-14",0.4499,0.4578,0.4499,0.4578,31050.0],["1984-12-17",0.4578,0.4657,0.4341,0.442,25425.0],["1984-12-18",0.4578,0.4736,0.4578,0.4736,44325.0],["1984-12-19",0.4736,0.4893,0.4736,0.4736,21825.0],["1984-12-20",0.4736,0.4814,0.4736,0.4736,15525.0],["1984-12-21",0.4736,0.4814,0.4657,0.4736,17550.0],["1984-12-24",0.4736,0.4893,0.4736,0.4814,15975.0],["1984-12-26",0.4814,0.4893,0.4736,0.4893,16875.0],["1984-12-27",0.4893,0.4893,0.4736,0.4814,60750.0],["1984-12-28",0.4814,0.4972,0.4814,0.4814,40050.0],["1984-12-31",0.4814,0.4972,0.4814,0.4893,56700.0],["1985-01-02",0.4893,0.5051,0.4893,0.5051,13725.0],["1985-01-03",0.5051,0.513,0.4972,0.513,14400.0],["1985-01-04",0.513,0.5209,0.5051,0.5209,20700.0],["1985-01-07",0.5209,0.5367,0.513,0.5367,42300.0],["1985-01-08",0.5367,0.5525,0.5288,0.5525,83475.0],["1985-01-09",0.5525,0.5604,0.5367,0.5604,22950.0],["1985-01-10",0.5604,0.584,0.5446,0.5762,85500.0],["1985-01-11",0.5762,0.5919,0.5762,0.5762,27900.0],["1985-01-14",0.5762,0.6156,0.5683,0.6156,74475.0],["1985-01-15",0.6156,0.6235,0.584,0.6077,56925.0],["1985-01-16",0.6077,0.6235,0.6077,0.6077,37350.0],["1985-01-17",0.6077,0.6156,0.6077,0.6156,48375.0],["1985-01-18",0.6156,0.6235,0.6077,0.6235,34650.0],["1985-01-21",0.6314,0.6551,0.6314,0.6472,58725.0],["1985-01-22",0.6472,0.6551,0.6393,0.6393,73125.0],["1985-01-23",0.6393,0.6393,0.6077,0.6314,31275.0],["1985-01-24",0.6314,0.6314,0.5998,0.5998,56025.0],["1985-01-25",0.5998,0.6077,0.5998,0.5998,22725.0],["1985-01-28",0.5998,0.6235,0.5998,0.6156,37575.0],["1985-01-29",0.6156,0.6393,0.6156,0.6393,27450.0],["1985-01-30",0.6393,0.6393,0.6156,0.6314,48375.0],["1985-01-31",0.6314,0.6393,0.6156,0.6156,38025.0],["1985-02-01",0.6156,0.6235,0.6156,0.6235,14400.0],["1985-02-04",0.5919,0.5919,0.5762,0.5919,56025.0],["1985-02-05",0.5919,0.6156,0.584,0.6077,32400.0],["1985-02-06",0.6077,0.6235,0.5998,0.5998,40950.0],["1985-02-07",0.5998,0.6077,0.5919,0.5919,15525.0],["1985-02-08",0.5919,0.6314,0.584,0.6235,61425.0],["1985-02-11",0.6235,0.6314,0.6156,0.6156,38025.0],["1985-02-12",0.6156,0.6314,0.6077,0.6156,33300.0],["1985-02-13",0.6156,0.6314,0.6156,0.6235,32850.0],["1985-02-14",0.6314,0.663,0.6314,0.6393,174600.0],["1985-02-15",0.6393,0.6472,0.6077,0.6077,10350.0],["1985-02-19",0.5998,0.5998,0.584,0.5919,34200.0],["1985-02-20",0.584,0.584,0.5683,0.584,22725.0],["1985-02-21",0.584,0.5919,0.5604,0.5604,58275.0],["1985-02-22",0.5604,0.584,0.5604,0.5762,9675.0],["1985-02-25",0.5762,0.584,0.5683,0.5683,24300.0],["1985-02-26",0.5683,0.584,0.5683,0.584,3150.0],["1985-02-27",0.584,0.584,0.5683,0.584,18900.0],["1985-02-28",0.584,0.584,0.5683,0.5762,12600.0],["1985-03-01",0.5762,0.5998,0.5683,0.584,14175.0],["1985-03-04",0.584,0.5919,0.5604,0.584,12825.0],["1985-03-05",0.584,0.5998,0.584,0.5919,21375.0],["1985-03-06",0.584,0.584,0.5762,0.5762,15075.0],["1985-03-07",0.5762,0.5762,0.5762,0.5762,6975.0],["1985-03-08",0.5762,0.584,0.5683,0.5683,57825.0],["1985-03-11",0.5683,0.5762,0.5604,0.5762,23400.0],["1985-03-12",0.5762,0.5762,0.5683,0.5683,6300.0],["1985-03-13",0.5683,0.5762,0.5604,0.5683,35325.0],["1985-03-14",0.5683,0.5683,0.5604,0.5604,223650.0],["1985-03-15",0.5604,0.5604,0.5525,0.5525,13275.0],["1985-03-18",0.5525,0.5604,0.5446,0.5446,10350.0],["1985-03-19",0.5446,0.5525,0.5367,0.5446,89100.0],["1985-03-20",0.5446,0.5604,0.5367,0.5367,14850.0],["1985-03-21",0.5367,0.5446,0.5367,0.5367,7875.0],["1985-03-22",0.5367,0.5446,0.5367,0.5446,7875.0],["1985-03-25",0.5446,0.5446,0.5367,0.5367,17100.0],["1985-03-26",0.5367,0.5525,0.5367,0.5446,22500.0],["1985-03-27",0.5446,0.5525,0.5367,0.5525,6300.0],["1985-03-28",0.5525,0.5525,0.5367,0.5367,6300.0],["1985-03-29",0.5367,0.5998,0.5288,0.5998,82350.0],["1985-04-01",0.5998,0.6077,0.584,0.5998,127575.0],["1985-04-02",0.5919,0.5919,0.5762,0.5762,23400.0],["1985-04-03",0.5762,0.5762,0.5525,0.5683,11925.0],["1985-04-04",0.5683,0.5762,0.5683,0.5683,44775.0],["1985-04-08",0.5683,0.584,0.5683,0.5762,7425.0],["1985-04-09",0.5762,0.584,0.5683,0.5683,4725.0],["1985-04-10",0.5683,0.584,0.5683,0.584,23175.0],["1985-04-11",0.5762,0.5762,0.5683,0.5683,20475.0],["1985-04-12",0.5683,0.584,0.5683,0.5762,98100.0],["1985-04-15",0.5762,0.584,0.5683,0.584,8775.0],["1985-04-16",0.584,0.584,0.5683,0.5683,12825.0],["1985-04-17",0.5683,0.5762,0.5683,0.5683,18450.0],["1985-04-18",0.5683,0.5683,0.5683,0.5683,4500.0],["1985-04-19",0.5683,0.5762,0.5683,0.5683,10575.0],["1985-04-22",0.5683,0.5683,0.5683,0.5683,24525.0],["1985-04-23",0.5683,0.5683,0.5604,0.5683,17100.0],["1985-04-24",0.5683,0.5683,0.5604,0.5604,11475.0],["1985-04-25",0.5604,0.5604,0.5604,0.5604,6525.0],["1985-04-26",0.5604,0.5683,0.5525,0.5525,21150.0],["1985-04-29",0.5525,0.5604,0.5525,0.5604,4500.0],["1985-04-30",0.5525,0.5525,0.4736,0.4893,64125.0],["1985-05-01",0.4893,0.5367,0.4814,0.5367,51075.0],["1985-05-02",0.5367,0.5446,0.5288,0.5367,15975.0],["1985-05-03",0.5367,0.5446,0.5367,0.5367,45900.0],["1985-05-06",0.5367,0.5367,0.5367,0.5367,21825.0],["1985-05-07",0.5367,0.5367,0.5209,0.5209,33075.0],["1985-05-08",0.5209,0.5367,0.5209,0.5209,10800.0],["1985-05-09",0.5367,0.5446,0.5367,0.5367,21600.0],["1985-05-10",0.5367,0.5525,0.5288,0.5288,34650.0],["1985-05-13",0.5288,0.5288,0.513,0.513,15750.0],["1985-05-14",0.5051,0.5051,0.4893,0.4893,21375.0],["1985-05-15",0.4893,0.5051,0.4893,0.5051,12375.0],["1985-05-16",0.4972,0.4972,0.4893,0.4893,16875.0],["1985-05-17",0.4893,0.4972,0.4893,0.4972,6075.0],["1985-05-20",0.4972,0.5051,0.4814,0.4972,6750.0],["1985-05-21",0.4972,0.4972,0.4814,0.4814,13725.0],["1985-05-22",0.4814,0.4893,0.4814,0.4893,11025.0],["1985-05-23",0.4893,0.5209,0.4893,0.5209,15975.0],["1985-05-24",0.5209,0.5209,0.5051,0.5051,67275.0],["1985-05-28",0.5209,0.5288,0.5209,0.5288,47925.0],["1985-05-29",0.5446,0.5525,0.5446,0.5525,13725.0],["1985-05-30",0.5525,0.5525,0.5288,0.5446,26100.0],["1985-05-31",0.5525,0.5683,0.5525,0.5604,61650.0],["1985-06-03",0.5604,0.5683,0.5367,0.5446,47700.0],["1985-06-04",0.5446,0.5446,0.4972,0.5209,24525.0],["1985-06-05",0.5209,0.5288,0.513,0.513,8775.0],["1985-06-06",0.513,0.513,0.5051,0.513,25875.0],["1985-06-07",0.513,0.513,0.4972,0.5051,11250.0],["1985-06-10",0.5051,0.5051,0.4893,0.4972,22725.0],["1985-06-11",0.4893,0.4893,0.4736,0.4893,36000.0],["1985-06-12",0.4893,0.4972,0.4814,0.4814,9450.0],["1985-06-13",0.4814,0.4814,0.4736,0.4814,12375.0],["1985-06-14",0.4814,0.4893,0.4736,0.4736,6525.0],["1985-06-17",0.4736,0.4972,0.4736,0.4814,14400.0],["1985-06-18",0.4814,0.4893,0.4814,0.4893,3825.0],["1985-06-19",0.4893,0.4972,0.4814,0.4972,10575.0],["1985-06-20",0.4972,0.4972,0.4814,0.4814,11700.0],["1985-06-21",0.4814,0.4893,0.4736,0.4814,9225.0],["1985-06-24",0.4814,0.4893,0.4657,0.4814,12825.0],["1985-06-25",0.4814,0.4893,0.4657,0.4736,19125.0],["1985-06-26",0.4657,0.4657,0.4657,0.4657,2250.0],["1985-06-27",0.4657,0.4814,0.4657,0.4657,28350.0],["1985-06-28",0.4736,0.4814,0.4736,0.4814,10800.0],["1985-07-01",0.4814,0.4893,0.4657,0.4893,18900.0],["1985-07-02",0.4893,0.4893,0.4736,0.4893,89325.0],["1985-07-03",0.4893,0.4893,0.4736,0.4814,7425.0],["1985-07-05",0.4814,0.5051,0.4736,0.4972,751950.0],["1985-07-08",0.4972,0.4972,0.4814,0.4893,12375.0],["1985-07-09",0.4893,0.4893,0.4736,0.4736,15075.0],["1985-07-10",0.4736,0.4814,0.4657,0.4736,7875.0],["1985-07-11",0.4736,0.4972,0.4736,0.4972,102825.0],["1985-07-12",0.4972,0.513,0.4972,0.4972,65700.0],["1985-07-15",0.4972,0.513,0.4972,0.5051,29250.0],["1985-07-16",0.5051,0.5367,0.4972,0.5367,140850.0],["1985-07-17",0.5446,0.5683,0.5446,0.5525,229725.0],["1985-07-18",0.5525,0.5604,0.5446,0.5525,20925.0],["1985-07-19",0.5525,0.5683,0.5525,0.5683,94500.0],["1985-07-22",0.5683,0.584,0.5604,0.5604,66600.0],["1985-07-23",0.5604,0.584,0.5525,0.5604,564975.0],["1985-07-24",0.5604,0.5683,0.5604,0.5683,20475.0],["1985-07-25",0.5683,0.584,0.5604,0.5604,42750.0],["1985-07-26",0.5604,0.5683,0.5525,0.5525,15750.0],["1985-07-29",0.5525,0.5525,0.5288,0.5446,20925.0],["1985-07-30",0.5446,0.5525,0.5288,0.5367,14625.0],["1985-07-31",0.5446,0.5604,0.5446,0.5604,61425.0],["1985-08-01",0.5604,0.5604,0.5367,0.5446,128700.0],["1985-08-02",0.5446,0.5446,0.5367,0.5446,29700.0],["1985-08-05",0.5446,0.5525,0.5288,0.5367,46350.0],["1985-08-06",0.5367,0.5367,0.5209,0.5209,36900.0],["1985-08-07",0.513,0.513,0.4972,0.4972,42750.0],["1985-08-08",0.4972,0.513,0.4972,0.5051,109350.0],["1985-08-09",0.5051,0.5051,0.4893,0.4893,13725.0],["1985-08-12",0.4893,0.4972,0.4893,0.4893,17325.0],["1985-08-13",0.4893,0.5051,0.4893,0.4893,11025.0],["1985-08-14",0.4893,0.5051,0.4893,0.5051,27450.0],["1985-08-15",0.5051,0.513,0.4972,0.513,9000.0],["1985-08-16",0.5051,0.5051,0.4972,0.4972,22500.0],["1985-08-19",0.4972,0.4972,0.4893,0.4893,9225.0],["1985-08-20",0.4893,0.5051,0.4893,0.4972,41850.0],["1985-08-21",0.4972,0.5051,0.4972,0.4972,7875.0],["1985-08-22",0.4972,0.4972,0.4893,0.4972,18675.0],["1985-08-23",0.4972,0.4972,0.4893,0.4893,22275.0],["1985-08-26",0.4893,0.4972,0.4893,0.4972,5175.0],["1985-08-27",0.4972,0.4972,0.4814,0.4814,352800.0],["1985-08-28",0.4814,0.4972,0.4814,0.4893,6525.0],["1985-08-29",0.4893,0.4893,0.4814,0.4893,45225.0],["1985-08-30",0.4814,0.4814,0.4814,0.4814,15975.0],["1985-09-03",0.4814,0.4893,0.4736,0.4814,21150.0],["1985-09-04",0.4814,0.4972,0.4736,0.4814,42750.0],["1985-09-05",0.4814,0.4893,0.4736,0.4736,34650.0],["1985-09-06",0.4736,0.4736,0.4657,0.4657,20925.0],["1985-09-09",0.4657,0.4814,0.4657,0.4736,22500.0],["1985-09-10",0.4736,0.4893,0.4736,0.4814,17325.0],["1985-09-11",0.4814,0.4893,0.4657,0.4814,26325.0],["1985-09-12",0.4814,0.4814,0.4657,0.4736,42750.0],["1985-09-13",0.4736,0.4736,0.4578,0.4736,11250.0],["1985-09-16",0.4736,0.4893,0.4657,0.4736,21825.0],["1985-09-17",0.4736,0.4736,0.4578,0.4578,21600.0],["1985-09-18",0.4578,0.4578,0.4499,0.4499,28125.0],["1985-09-19",0.4499,0.4736,0.4499,0.4736,17325.0],["1985-09-20",0.4736,0.4736,0.4578,0.4578,13050.0],["1985-09-23",0.4578,0.4736,0.4578,0.4657,29700.0],["1985-09-24",0.4657,0.4657,0.4499,0.4499,4950.0],["1985-09-25",0.4499,0.4578,0.4499,0.4578,7650.0],["1985-09-26",0.4578,0.4578,0.442,0.4578,260100.0],["1985-09-30",0.4578,0.4578,0.4499,0.4499,7650.0],["1985-10-01",0.4499,0.4578,0.442,0.4578,8550.0],["1985-10-02",0.4499,0.4499,0.4341,0.4341,40050.0],["1985-10-03",0.4341,0.4341,0.4262,0.4262,36000.0],["1985-10-04",0.4262,0.4341,0.4104,0.4104,250650.0],["1985-10-07",0.4104,0.4183,0.3788,0.3867,67050.0],["1985-10-08",0.3867,0.3946,0.3788,0.3946,55125.0],["1985-10-09",0.3946,0.3946,0.3788,0.3867,56025.0],["1985-10-10",0.3867,0.3867,0.3788,0.3788,61650.0],["1985-10-11",0.3788,0.3867,0.3709,0.3788,43425.0],["1985-10-14",0.3788,0.3788,0.3709,0.3788,31050.0],["1985-10-15",0.3788,0.3788,0.3631,0.3631,85500.0],["1985-10-16",0.3631,0.3788,0.3552,0.3709,42975.0],["1985-10-17",0.3709,0.3788,0.3552,0.3631,127350.0],["1985-10-18",0.3631,0.3631,0.3552,0.3552,18225.0],["1985-10-21",0.3552,0.3631,0.3473,0.3552,32400.0],["1985-10-22",0.3552,0.3552,0.3394,0.3473,53100.0],["1985-10-23",0.3473,0.3473,0.3236,0.3315,83025.0],["1985-10-24",0.3315,0.3394,0.3236,0.3315,34875.0],["1985-10-25",0.3315,0.3315,0.3236,0.3236,59175.0],["1985-10-28",0.3236,0.3315,0.3157,0.3236,82575.0],["1985-10-29",0.3236,0.3394,0.3236,0.3394,22050.0],["1985-10-30",0.3394,0.3394,0.3236,0.3236,42750.0],["1985-10-31",0.3236,0.3394,0.3236,0.3315,86400.0],["1985-11-01",0.3315,0.3394,0.3236,0.3236,34425.0],["1985-11-04",0.3236,0.3394,0.3157,0.3157,67950.0],["1985-11-05",0.3157,0.3315,0.3157,0.3236,39375.0],["1985-11-06",0.3236,0.3394,0.3157,0.3394,145125.0],["1985-11-07",0.3394,0.3552,0.3394,0.3552,88200.0],["1985-11-08",0.3631,0.3867,0.3631,0.3709,76500.0],["1985-11-11",0.3709,0.3946,0.3552,0.3946,78525.0],["1985-11-12",0.3946,0.4183,0.3867,0.4104,85275.0],["1985-11-13",0.4104,0.4183,0.3946,0.3946,25200.0],["1985-11-14",0.3946,0.4025,0.3867,0.3946,34425.0],["1985-11-15",0.3946,0.3946,0.3788,0.3946,16650.0],["1985-11-18",0.3946,0.4025,0.3946,0.3946,53550.0],["1985-11-19",0.3946,0.4025,0.3788,0.3946,31050.0],["1985-11-20",0.3946,0.4025,0.3788,0.3867,18225.0],["1985-11-21",0.3867,0.3946,0.3788,0.3946,35775.0],["1985-11-22",0.3946,0.3946,0.3788,0.3788,32850.0],["1985-11-25",0.3788,0.3867,0.3315,0.3315,235125.0],["1985-11-26",0.3394,0.3631,0.3394,0.3552,301050.0],["1985-11-27",0.3631,0.3946,0.3631,0.3867,45675.0],["1985-11-29",0.3867,0.4104,0.3867,0.4104,32625.0],["1985-12-02",0.4104,0.4104,0.3788,0.3946,38475.0],["1985-12-03",0.3946,0.3946,0.3867,0.3946,13950.0],["1985-12-04",0.3946,0.4025,0.3867,0.4025,29025.0],["1985-12-05",0.4025,0.4104,0.3867,0.3867,61650.0],["1985-12-06",0.3867,0.3867,0.3709,0.3709,33300.0],["1985-12-09",0.3709,0.3946,0.3709,0.3946,30825.0],["1985-12-10",0.3867,0.3867,0.3709,0.3788,41175.0],["1985-12-11",0.3788,0.3867,0.3631,0.3631,54450.0],["1985-12-12",0.3631,0.3788,0.3473,0.3552,35100.0],["1985-12-13",0.3552,0.4025,0.3552,0.3709,98775.0],["1985-12-16",0.3709,0.4025,0.3631,0.3788,427950.0],["1985-12-17",0.3788,0.4104,0.3631,0.3946,50625.0],["1985-12-18",0.3946,0.4104,0.3867,0.3867,39600.0],["1985-12-19",0.3867,0.4025,0.3788,0.3867,31950.0],["1985-12-20",0.3867,0.4025,0.3788,0.3788,79200.0],["1985-12-23",0.3788,0.3788,0.3709,0.3709,41400.0],["1985-12-24",0.3709,0.3788,0.3709,0.3788,23850.0],["1985-12-26",0.3788,0.3788,0.3709,0.3709,52650.0],["1985-12-27",0.3709,0.3788,0.3709,0.3709,45900.0],["1985-12-30",0.3709,0.3867,0.3709,0.3788,115650.0],["1985-12-31",0.3788,0.3946,0.3788,0.3867,90675.0],["1986-01-02",0.3867,0.3946,0.3867,0.3867,31275.0],["1986-01-03",0.3867,0.3946,0.3788,0.3867,64575.0],["1986-01-06",0.3867,0.3946,0.3788,0.3867,27000.0],["1986-01-07",0.3867,0.3946,0.3867,0.3867,14625.0],["1986-01-08",0.3867,0.4025,0.3867,0.3867,48600.0],["1986-01-09",0.3867,0.4025,0.3709,0.4025,83475.0],["1986-01-10",0.4025,0.4104,0.3709,0.3788,121050.0],["1986-01-13",0.3788,0.3946,0.3788,0.3867,66600.0],["1986-01-14",0.3867,0.4025,0.3709,0.4025,269100.0],["1986-01-15",0.4025,0.4499,0.3946,0.442,100575.0],["1986-01-16",0.442,0.442,0.4262,0.4262,56475.0],["1986-01-17",0.4262,0.4262,0.4104,0.4183,79200.0],["1986-01-20",0.4183,0.4341,0.3946,0.4104,33075.0],["1986-01-21",0.4104,0.4183,0.4025,0.4104,52650.0],["1986-01-22",0.4104,0.4104,0.4025,0.4104,24300.0],["1986-01-23",0.4104,0.4104,0.3946,0.4025,34200.0],["1986-01-24",0.4025,0.4025,0.3946,0.4025,9225.0],["1986-01-27",0.4025,0.4262,0.3946,0.4262,92700.0],["1986-01-28",0.4262,0.4262,0.4183,0.4262,24750.0],["1986-01-29",0.4262,0.4341,0.3946,0.3946,208125.0],["1986-01-30",0.3946,0.4025,0.3946,0.4025,49050.0],["1986-01-31",0.4025,0.4341,0.4025,0.4341,130725.0],["1986-02-03",0.4341,0.4341,0.4183,0.4262,41400.0],["1986-02-04",0.4262,0.4262,0.4025,0.4025,203400.0],["1986-02-05",0.4025,0.4104,0.4025,0.4104,79875.0],["1986-02-06",0.4104,0.4183,0.4025,0.4183,61650.0],["1986-02-07",0.4183,0.442,0.4104,0.4341,86175.0],["1986-02-10",0.4341,0.442,0.4262,0.4341,73800.0],["1986-02-11",0.442,0.4578,0.442,0.4578,227250.0],["1986-02-12",0.4578,0.4657,0.4578,0.4578,115425.0],["1986-02-13",0.4578,0.4578,0.4499,0.4499,65700.0],["1986-02-14",0.4499,0.4578,0.4499,0.4499,26775.0],["1986-02-18",0.4499,0.4578,0.442,0.4499,69075.0],["1986-02-19",0.4499,0.4578,0.4499,0.4499,110925.0],["1986-02-20",0.4499,0.4578,0.442,0.4499,15300.0],["1986-02-21",0.4499,0.4578,0.442,0.4578,36450.0],["1986-02-24",0.4578,0.4578,0.442,0.4499,43875.0],["1986-02-25",0.4499,0.4578,0.4499,0.4578,18900.0],["1986-02-26",0.4578,0.4578,0.442,0.442,21375.0],["1986-02-27",0.442,0.4499,0.442,0.4499,33300.0],["1986-02-28",0.4499,0.4578,0.442,0.442,52200.0],["1986-03-03",0.442,0.4499,0.442,0.442,34425.0],["1986-03-04",0.442,0.4736,0.442,0.4736,246825.0],["1986-03-05",0.4736,0.4814,0.4657,0.4814,82800.0],["1986-03-06",0.4814,0.4893,0.4736,0.4893,87300.0],["1986-03-07",0.4893,0.4893,0.4578,0.4657,44775.0],["1986-03-10",0.4657,0.4736,0.4578,0.4578,37350.0],["1986-03-11",0.4578,0.4578,0.442,0.442,34425.0],["1986-03-12",0.442,0.4578,0.442,0.4499,25650.0],["1986-03-13",0.4499,0.4657,0.4499,0.4499,49950.0],["1986-03-14",0.4499,0.4578,0.4499,0.4499,20925.0],["1986-03-17",0.4499,0.4578,0.4499,0.4578,74700.0],["1986-03-18",0.4578,0.4736,0.4499,0.4578,36900.0],["1986-03-19",0.4578,0.4736,0.4578,0.4578,38025.0],["1986-03-20",0.4578,0.4657,0.4578,0.4578,15075.0],["1986-03-21",0.4578,0.4972,0.4578,0.4972,114750.0],["1986-03-24",0.4972,0.4972,0.4814,0.4972,81900.0],["1986-03-25",0.4972,0.5051,0.4972,0.4972,41625.0],["1986-03-26",0.4972,0.5051,0.4893,0.4972,27900.0],["1986-03-27",0.4972,0.5051,0.4893,0.4893,24525.0],["1986-03-31",0.4893,0.4972,0.4814,0.4814,33525.0],["1986-04-01",0.4893,0.4972,0.4893,0.4893,29925.0],["1986-04-02",0.4893,0.4972,0.4814,0.4893,44775.0],["1986-04-03",0.4893,0.5051,0.4893,0.4972,68175.0],["1986-04-04",0.4972,0.5051,0.4972,0.4972,33525.0],["1986-04-07",0.4972,0.5051,0.4893,0.4972,84375.0],["1986-04-08",0.4972,0.5051,0.4972,0.5051,24525.0],["1986-04-09",0.4972,0.4972,0.4657,0.4736,29250.0],["1986-04-10",0.4736,0.4814,0.4657,0.4814,24300.0],["1986-04-11",0.4736,0.4736,0.4657,0.4657,43875.0],["1986-04-14",0.4657,0.4736,0.4578,0.4736,11925.0],["1986-04-15",0.4736,0.4736,0.4578,0.4657,14175.0],["1986-04-16",0.4657,0.4736,0.4578,0.4657,10575.0],["1986-04-17",0.4736,0.4814,0.4736,0.4814,6750.0],["1986-04-18",0.4814,0.4814,0.4499,0.4578,66150.0],["1986-04-21",0.4578,0.4657,0.4578,0.4657,20700.0],["1986-04-22",0.4657,0.4657,0.4499,0.4657,40275.0],["1986-04-23",0.4657,0.4736,0.4657,0.4657,30150.0],["1986-04-24",0.4657,0.4657,0.4578,0.4578,158175.0],["1986-04-25",0.4578,0.4657,0.4578,0.4578,78975.0],["1986-04-28",0.4578,0.4578,0.4499,0.4578,121950.0],["1986-04-29",0.4578,0.4578,0.442,0.4578,23625.0],["1986-04-30",0.4578,0.4657,0.4578,0.4578,79425.0],["1986-05-01",0.4578,0.4657,0.4578,0.4578,19575.0],["1986-05-02",0.4578,0.4657,0.4578,0.4578,83475.0],["1986-05-05",0.4578,0.4657,0.4578,0.4657,15300.0],["1986-05-06",0.4578,0.4578,0.4578,0.4578,17100.0],["1986-05-07",0.4578,0.4578,0.4578,0.4578,37350.0],["1986-05-08",0.4578,0.4657,0.4578,0.4578,14625.0],["1986-05-09",0.4578,0.4657,0.4578,0.4578,12150.0],["1986-05-12",0.4578,0.4657,0.4578,0.4578,8100.0],["1986-05-13",0.4578,0.4657,0.4578,0.4578,20700.0],["1986-05-14",0.4578,0.4657,0.4578,0.4578,18450.0],["1986-05-15",0.4578,0.4657,0.4499,0.4499,26775.0],["1986-05-16",0.4578,0.4578,0.4578,0.4578,21600.0],["1986-05-19",0.4578,0.4578,0.4578,0.4578,8100.0],["1986-05-20",0.4578,0.4578,0.4578,0.4578,16200.0],["1986-05-21",0.4578,0.4657,0.4578,0.4578,12375.0],["1986-05-22",0.4578,0.4657,0.4578,0.4578,29250.0],["1986-05-23",0.4578,0.4657,0.4578,0.4578,17775.0],["1986-05-27",0.4578,0.4657,0.4578,0.4578,52200.0],["1986-05-28",0.4578,0.4657,0.4578,0.4578,64800.0],["1986-05-29",0.4578,0.4657,0.4578,0.4578,29925.0],["1986-05-30",0.4578,0.4657,0.442,0.442,19575.0],["1986-06-02",0.442,0.442,0.4183,0.4262,84150.0],["1986-06-03",0.4262,0.4262,0.4104,0.4183,97425.0],["1986-06-04",0.4183,0.4183,0.4183,0.4183,9900.0],["1986-06-05",0.4183,0.4183,0.4183,0.4183,7650.0],["1986-06-06",0.4183,0.4499,0.4183,0.442,301500.0],["1986-06-09",0.442,0.4499,0.4341,0.4341,155700.0],["1986-06-10",0.4341,0.442,0.4262,0.4262,9450.0],["1986-06-11",0.4262,0.4262,0.4183,0.4183,1125.0],["1986-06-12",0.4183,0.4341,0.4104,0.4341,34650.0],["1986-06-13",0.4341,0.4499,0.4341,0.442,39375.0],["1986-06-16",0.442,0.442,0.4341,0.442,36000.0],["1986-06-17",0.442,0.442,0.4262,0.442,189675.0],["1986-06-18",0.442,0.442,0.4341,0.4341,13050.0],["1986-06-19",0.4341,0.442,0.4341,0.442,40275.0],["1986-06-20",0.442,0.4499,0.4262,0.4262,190350.0],["1986-06-23",0.4262,0.4262,0.4262,0.4262,4275.0],["1986-06-24",0.4262,0.4341,0.4262,0.4262,18675.0],["1986-06-25",0.4262,0.442,0.4262,0.442,49275.0],["1986-06-26",0.442,0.442,0.4341,0.442,46800.0],["1986-06-27",0.442,0.442,0.4341,0.442,13050.0],["1986-06-30",0.442,0.4578,0.4341,0.4578,162000.0],["1986-07-01",0.4578,0.4578,0.442,0.4578,52875.0],["1986-07-02",0.4578,0.4657,0.4499,0.4657,33075.0],["1986-07-03",0.4657,0.4657,0.4578,0.4657,19125.0],["1986-07-07",0.4657,0.4657,0.4499,0.4657,20025.0],["1986-07-08",0.4657,0.4657,0.442,0.4578,47250.0],["1986-07-09",0.4578,0.4578,0.442,0.4578,59625.0],["1986-07-10",0.4578,0.4578,0.4499,0.4578,15975.0],["1986-07-11",0.4499,0.4499,0.442,0.4499,18450.0],["1986-07-14",0.442,0.442,0.4262,0.442,33300.0],["1986-07-15",0.442,0.442,0.4183,0.442,100800.0],["1986-07-16",0.4341,0.4341,0.4262,0.4341,184050.0],["1986-07-17",0.4262,0.4262,0.3946,0.4104,49725.0],["1986-07-18",0.4025,0.4025,0.3867,0.3946,35550.0],["1986-07-21",0.3946,0.3946,0.3709,0.3709,28800.0],["1986-07-22",0.3709,0.3867,0.3631,0.3867,59400.0],["1986-07-23",0.3867,0.3946,0.3867,0.3946,227475.0],["1986-07-24",0.3946,0.3946,0.3867,0.3946,55125.0],["1986-07-25",0.3946,0.4025,0.3946,0.3946,10350.0],["1986-07-28",0.3946,0.4025,0.3867,0.3867,21375.0],["1986-07-29",0.3867,0.3867,0.3788,0.3867,5625.0],["1986-07-30",0.3867,0.3867,0.3788,0.3867,32625.0],["1986-07-31",0.3867,0.3867,0.3788,0.3867,46350.0],["1986-08-01",0.3867,0.3867,0.3709,0.3788,32175.0],["1986-08-04",0.3788,0.3867,0.3709,0.3709,6300.0],["1986-08-05",0.3709,0.3709,0.3631,0.3631,4725.0],["1986-08-06",0.3631,0.3631,0.3552,0.3552,5400.0],["1986-08-07",0.3552,0.3631,0.3473,0.3473,40725.0],["1986-08-08",0.3394,0.3394,0.3315,0.3315,26325.0],["1986-08-11",0.3315,0.3315,0.3157,0.3157,24750.0],["1986-08-12",0.3157,0.3236,0.3157,0.3157,30375.0],["1986-08-13",0.3157,0.3157,0.3078,0.3078,27675.0],["1986-08-14",0.3078,0.3078,0.292,0.292,45000.0],["1986-08-15",0.292,0.292,0.2605,0.2605,115425.0],["1986-08-18",0.2605,0.2683,0.2605,0.2605,75375.0],["1986-08-19",0.2605,0.2683,0.2605,0.2683,29025.0],["1986-08-20",0.2683,0.2683,0.2605,0.2683,32850.0],["1986-08-21",0.2683,0.2683,0.2526,0.2526,14400.0],["1986-08-22",0.2526,0.2605,0.2526,0.2605,33975.0],["1986-08-25",0.2605,0.2605,0.2526,0.2605,43200.0],["1986-08-26",0.2526,0.2526,0.2368,0.2447,46350.0],["1986-08-27",0.2447,0.2526,0.2368,0.2447,51750.0],["1986-08-28",0.2447,0.2526,0.2368,0.2447,62325.0],["1986-08-29",0.2447,0.2447,0.2289,0.2447,23625.0],["1986-09-02",0.2447,0.2526,0.2289,0.2368,42525.0],["1986-09-03",0.2368,0.2526,0.2368,0.2526,47025.0],["1986-09-04",0.2526,0.2526,0.2368,0.2447,65925.0],["1986-09-05",0.2447,0.2526,0.2447,0.2447,36675.0],["1986-09-08",0.2447,0.2683,0.2447,0.2683,24975.0],["1986-09-09",0.2683,0.2999,0.2683,0.292,85950.0],["1986-09-10",0.292,0.3315,0.292,0.3315,74700.0],["1986-09-11",0.3236,0.3236,0.292,0.3078,52650.0],["1986-09-12",0.3078,0.3078,0.292,0.3078,13050.0],["1986-09-15",0.3078,0.3315,0.3078,0.3078,57375.0],["1986-09-16",0.3078,0.3473,0.3078,0.3394,69300.0],["1986-09-17",0.3394,0.3394,0.3236,0.3236,15750.0],["1986-09-18",0.3236,0.3315,0.3236,0.3236,15075.0],["1986-09-19",0.3236,0.3315,0.3157,0.3157,7875.0],["1986-09-22",0.3157,0.3236,0.3157,0.3157,13950.0],["1986-09-23",0.3157,0.3157,0.3078,0.3078,14175.0],["1986-09-24",0.3078,0.3078,0.2999,0.2999,31275.0],["1986-09-25",0.2999,0.3078,0.292,0.2999,46350.0],["1986-09-26",0.2999,0.2999,0.2999,0.2999,2925.0],["1986-09-29",0.2999,0.3078,0.2841,0.2841,27225.0],["1986-09-30",0.2841,0.2841,0.2841,0.2841,29475.0],["1986-10-01",0.2841,0.3157,0.2841,0.2999,73800.0],["1986-10-02",0.2999,0.2999,0.2841,0.2841,99450.0],["1986-10-03",0.2841,0.2999,0.2841,0.292,34200.0],["1986-10-06",0.2841,0.2841,0.2762,0.2762,20025.0],["1986-10-07",0.2762,0.2841,0.2762,0.2762,14850.0],["1986-10-08",0.2762,0.2762,0.2762,0.2762,28575.0],["1986-10-09",0.2762,0.2841,0.2762,0.2762,14625.0],["1986-10-10",0.2762,0.2762,0.2683,0.2762,6750.0],["1986-10-13",0.2762,0.2841,0.2762,0.2762,10350.0],["1986-10-14",0.2762,0.2841,0.2683,0.2841,10350.0],["1986-10-15",0.2762,0.2762,0.2683,0.2762,83700.0],["1986-10-16",0.2762,0.2762,0.2683,0.2683,34650.0],["1986-10-17",0.2683,0.2762,0.2683,0.2762,17775.0],["1986-10-20",0.2841,0.3078,0.2841,0.2999,20025.0],["1986-10-21",0.292,0.292,0.2605,0.2683,85050.0],["1986-10-22",0.2605,0.2605,0.2526,0.2526,36900.0],["1986-10-23",0.2447,0.2447,0.2447,0.2447,46800.0],["1986-10-24",0.2447,0.2526,0.2447,0.2526,10350.0],["1986-10-27",0.2526,0.2526,0.2368,0.2368,39375.0],["1986-10-28",0.2368,0.2368,0.2289,0.2289,103500.0],["1986-10-29",0.2368,0.2447,0.2368,0.2447,18900.0],["1986-10-30",0.2447,0.2526,0.2368,0.2447,45675.0],["1986-10-31",0.2447,0.2447,0.2368,0.2447,9675.0],["1986-11-03",0.2447,0.2605,0.2447,0.2447,29250.0],["1986-11-04",0.2526,0.2605,0.2526,0.2526,22275.0],["1986-11-05",0.2526,0.2605,0.2447,0.2447,6075.0],["1986-11-06",0.2447,0.2526,0.2368,0.2447,49950.0],["1986-11-07",0.2447,0.2447,0.2368,0.2447,13950.0],["1986-11-10",0.2447,0.2605,0.2368,0.2605,54900.0],["1986-11-11",0.2526,0.2526,0.2526,0.2526,13500.0],["1986-11-12",0.2526,0.2605,0.2526,0.2526,10575.0],["1986-11-13",0.2526,0.2605,0.2526,0.2526,3825.0],["1986-11-14",0.2526,0.2526,0.2526,0.2526,31050.0],["1986-11-17",0.2526,0.2526,0.2447,0.2447,9450.0],["1986-11-18",0.2447,0.2526,0.2368,0.2368,10575.0],["1986-11-19",0.2368,0.2447,0.2368,0.2368,56475.0],["1986-11-20",0.2368,0.2447,0.2289,0.2368,57150.0],["1986-11-21",0.2368,0.2526,0.2368,0.2447,28800.0],["1986-11-24",0.2368,0.2368,0.2368,0.2368,14625.0],["1986-11-25",0.2368,0.2447,0.2289,0.2368,11925.0],["1986-11-26",0.2368,0.2368,0.2368,0.2368,3375.0],["1986-11-28",0.2368,0.2447,0.2368,0.2368,10800.0],["1986-12-01",0.2368,0.2447,0.2368,0.2368,59850.0],["1986-12-02",0.2368,0.2368,0.2289,0.2368,56925.0],["1986-12-03",0.2368,0.2447,0.2368,0.2447,13050.0],["1986-12-04",0.2447,0.2447,0.2368,0.2447,32625.0],["1986-12-05",0.2447,0.2447,0.2368,0.2368,40275.0],["1986-12-08",0.2368,0.2368,0.2289,0.2289,22950.0],["1986-12-09",0.2289,0.2447,0.221,0.221,133425.0],["1986-12-10",0.221,0.2289,0.2131,0.2131,29250.0],["1986-12-11",0.2131,0.221,0.2131,0.2131,69075.0],["1986-12-12",0.2131,0.221,0.2052,0.2131,24975.0],["1986-12-15",0.2131,0.2131,0.2052,0.2131,13950.0],["1986-12-16",0.2131,0.2131,0.1894,0.1973,159975.0],["1986-12-17",0.1973,0.2052,0.1973,0.1973,73800.0],["1986-12-18",0.1973,0.2131,0.1973,0.2052,65250.0],["1986-12-19",0.2052,0.2052,0.1894,0.1894,82350.0],["1986-12-22",0.1894,0.2052,0.1894,0.2052,37350.0],["1986-12-23",0.2052,0.2131,0.1894,0.1973,173475.0],["1986-12-24",0.1973,0.2131,0.1894,0.2131,124200.0],["1986-12-26",0.2131,0.221,0.2052,0.2052,252675.0],["1986-12-29",0.2052,0.221,0.2052,0.2131,57150.0],["1986-12-30",0.2131,0.2131,0.1973,0.2052,123075.0],["1986-12-31",0.2052,0.2131,0.1973,0.2052,76050.0],["1987-01-02",0.2052,0.2131,0.2052,0.2052,103725.0],["1987-01-05",0.2052,0.2131,0.2052,0.2131,27675.0],["1987-01-06",0.2131,0.2131,0.2052,0.2052,93825.0],["1987-01-07",0.2052,0.2131,0.1973,0.2052,27675.0],["1987-01-08",0.2052,0.2131,0.1973,0.2131,46125.0],["1987-01-09",0.2131,0.2526,0.2052,0.2447,742500.0],["1987-01-12",0.2447,0.2526,0.2447,0.2447,75600.0],["1987-01-13",0.2447,0.2447,0.2368,0.2368,39600.0],["1987-01-14",0.2368,0.2447,0.2289,0.2447,47700.0],["1987-01-15",0.2447,0.2447,0.221,0.2368,69300.0],["1987-01-16",0.2289,0.2289,0.221,0.221,33750.0],["1987-01-19",0.221,0.2289,0.221,0.2289,5850.0],["1987-01-20",0.2289,0.2368,0.2289,0.2368,44775.0],["1987-01-21",0.2368,0.2368,0.2289,0.2368,26100.0],["1987-01-22",0.2368,0.2368,0.2289,0.2368,47250.0],["1987-01-23",0.2368,0.2368,0.2289,0.2368,25875.0],["1987-01-26",0.2368,0.2368,0.221,0.221,11250.0],["1987-01-27",0.221,0.2289,0.221,0.2289,7875.0],["1987-01-28",0.2289,0.2289,0.221,0.2289,75150.0],["1987-01-29",0.2289,0.2368,0.2289,0.2289,26100.0],["1987-01-30",0.2289,0.2289,0.221,0.2289,24525.0],["1987-02-02",0.2289,0.2368,0.221,0.2289,43875.0],["1987-02-03",0.2289,0.2289,0.2131,0.2289,120150.0],["1987-02-04",0.2289,0.2683,0.2289,0.2683,206775.0],["1987-02-05",0.2683,0.2762,0.2526,0.2605,184725.0],["1987-02-06",0.2605,0.2605,0.2526,0.2605,43200.0],["1987-02-09",0.2605,0.2762,0.2605,0.2683,135450.0],["1987-02-10",0.2683,0.2841,0.2683,0.2683,135000.0],["1987-02-11",0.2683,0.2999,0.2683,0.2999,138600.0],["1987-02-12",0.2999,0.3078,0.292,0.2999,57150.0],["1987-02-13",0.2999,0.3078,0.292,0.2999,31500.0],["1987-02-17",0.2999,0.3473,0.2999,0.3315,93150.0],["1987-02-18",0.3315,0.3709,0.3157,0.3315,164250.0],["1987-02-19",0.3315,0.3473,0.3236,0.3473,53100.0],["1987-02-20",0.3473,0.3473,0.3394,0.3473,22275.0],["1987-02-23",0.3473,0.3473,0.3394,0.3473,45225.0],["1987-02-24",0.3473,0.3473,0.3394,0.3394,33300.0],["1987-02-25",0.3394,0.3473,0.3394,0.3394,22050.0],["1987-02-26",0.3394,0.3473,0.3315,0.3315,37125.0],["1987-02-27",0.3315,0.3394,0.3236,0.3394,30150.0],["1987-03-02",0.3315,0.3315,0.3157,0.3315,44325.0],["1987-03-03",0.3315,0.3315,0.3157,0.3157,16425.0],["1987-03-04",0.3157,0.3236,0.292,0.2999,68175.0],["1987-03-05",0.292,0.292,0.2605,0.2683,53325.0],["1987-03-06",0.2683,0.2683,0.2605,0.2683,27450.0],["1987-03-09",0.2762,0.2841,0.2762,0.2841,10125.0],["1987-03-10",0.2999,0.3078,0.2999,0.3078,37800.0],["1987-03-11",0.3078,0.3315,0.3078,0.3236,31275.0],["1987-03-12",0.3236,0.3473,0.3236,0.3394,62775.0],["1987-03-13",0.3315,0.3315,0.3236,0.3236,18000.0],["1987-03-16",0.3157,0.3157,0.3078,0.3078,9675.0],["1987-03-17",0.2999,0.2999,0.292,0.292,18675.0],["1987-03-18",0.292,0.2999,0.292,0.292,20025.0],["1987-03-19",0.292,0.2999,0.292,0.292,36900.0],["1987-03-20",0.292,0.3078,0.292,0.3078,200475.0],["1987-03-23",0.3078,0.3157,0.3078,0.3157,5625.0],["1987-03-24",0.3157,0.3236,0.3078,0.3078,23625.0],["1987-03-25",0.3078,0.3157,0.3078,0.3078,4500.0],["1987-03-26",0.3078,0.3157,0.3078,0.3078,10350.0],["1987-03-27",0.3078,0.3157,0.3078,0.3078,3600.0],["1987-03-30",0.3078,0.3078,0.292,0.3078,18900.0],["1987-03-31",0.2999,0.2999,0.292,0.2999,3825.0],["1987-04-01",0.2999,0.2999,0.2841,0.292,35325.0],["1987-04-02",0.292,0.3157,0.292,0.3078,21825.0],["1987-04-03",0.3078,0.3315,0.3078,0.3315,57150.0],["1987-04-06",0.3315,0.3394,0.3157,0.3157,34425.0],["1987-04-07",0.3157,0.3315,0.3157,0.3315,34875.0],["1987-04-08",0.3315,0.3315,0.3236,0.3236,14625.0],["1987-04-09",0.3236,0.3315,0.3236,0.3236,29700.0],["1987-04-10",0.3236,0.3315,0.3157,0.3157,20250.0],["1987-04-13",0.3157,0.3236,0.3157,0.3157,30600.0],["1987-04-14",0.3157,0.3157,0.2999,0.3078,35325.0],["1987-04-15",0.3078,0.3157,0.3078,0.3157,17325.0],["1987-04-16",0.3157,0.3157,0.3078,0.3078,11925.0],["1987-04-20",0.3078,0.3157,0.3078,0.3078,11700.0],["1987-04-21",0.3078,0.3157,0.2999,0.3078,22050.0],["1987-04-22",0.3078,0.3078,0.2762,0.2762,73350.0],["1987-04-23",0.2683,0.2683,0.2605,0.2605,93375.0],["1987-04-24",0.2526,0.2526,0.2368,0.2526,550575.0],["1987-04-27",0.2526,0.2683,0.2447,0.2605,135675.0],["1987-04-28",0.2605,0.2683,0.2605,0.2683,1350.0],["1987-04-29",0.2683,0.2762,0.2683,0.2762,10800.0],["1987-04-30",0.2762,0.2841,0.2605,0.2762,66375.0],["1987-05-01",0.2762,0.2999,0.2762,0.2999,42525.0],["1987-05-04",0.2999,0.2999,0.292,0.2999,92925.0],["1987-05-05",0.3078,0.4104,0.3078,0.4104,272475.0],["1987-05-06",0.4104,0.4183,0.3473,0.3867,200925.0],["1987-05-07",0.3867,0.4104,0.3867,0.3946,139500.0],["1987-05-08",0.4025,0.442,0.4025,0.442,213075.0],["1987-05-11",0.442,0.4657,0.4341,0.442,170100.0],["1987-05-12",0.4262,0.4262,0.3867,0.4183,63225.0],["1987-05-13",0.4183,0.4262,0.4025,0.4104,92025.0],["1987-05-14",0.4104,0.4183,0.3867,0.3867,112275.0],["1987-05-15",0.3867,0.3946,0.3552,0.3552,57825.0],["1987-05-18",0.3709,0.3867,0.3709,0.3788,41175.0],["1987-05-19",0.3788,0.3788,0.3709,0.3709,26550.0],["1987-05-20",0.3709,0.3709,0.3552,0.3631,48375.0],["1987-05-21",0.3709,0.3788,0.3709,0.3709,17550.0],["1987-05-22",0.3709,0.3788,0.3631,0.3631,37800.0],["1987-05-26",0.3631,0.3867,0.3631,0.3788,98100.0],["1987-05-27",0.3788,0.3788,0.3709,0.3788,38925.0],["1987-05-28",0.3788,0.3867,0.3709,0.3709,25650.0],["1987-05-29",0.3709,0.3788,0.3631,0.3631,12600.0],["1987-06-01",0.3631,0.3709,0.3631,0.3709,24525.0],["1987-06-02",0.3709,0.3788,0.3709,0.3788,28575.0],["1987-06-03",0.3788,0.3788,0.3709,0.3709,10350.0],["1987-06-04",0.3709,0.3788,0.3709,0.3709,7875.0],["1987-06-05",0.3709,0.3788,0.3631,0.3788,24750.0],["1987-06-08",0.3788,0.3788,0.3709,0.3709,6750.0],["1987-06-09",0.3709,0.3788,0.3709,0.3788,37800.0],["1987-06-10",0.3788,0.3867,0.3709,0.3867,89550.0],["1987-06-11",0.3788,0.3788,0.3709,0.3788,8550.0],["1987-06-12",0.3788,0.3867,0.3709,0.3867,50625.0],["1987-06-15",0.3867,0.3867,0.3709,0.3788,9450.0],["1987-06-16",0.3788,0.3788,0.3631,0.3788,33300.0],["1987-06-17",0.3788,0.3946,0.3709,0.3946,40050.0],["1987-06-18",0.3946,0.3946,0.3867,0.3867,24525.0],["1987-06-19",0.3867,0.4025,0.3709,0.3946,120825.0],["1987-06-22",0.3946,0.4025,0.3788,0.3788,15300.0],["1987-06-23",0.3788,0.3867,0.3709,0.3788,26775.0],["1987-06-24",0.3788,0.3788,0.3709,0.3709,9450.0],["1987-06-25",0.3709,0.3867,0.3709,0.3788,28125.0],["1987-06-26",0.3788,0.3867,0.3709,0.3709,43650.0],["1987-06-29",0.3709,0.3788,0.3631,0.3631,36450.0],["1987-06-30",0.3631,0.3788,0.3631,0.3709,47025.0],["1987-07-01",0.3788,0.3946,0.3788,0.3946,65025.0],["1987-07-02",0.3946,0.4104,0.3946,0.4104,51975.0],["1987-07-06",0.4104,0.4341,0.3946,0.4341,121050.0],["1987-07-07",0.4341,0.442,0.4262,0.4341,100575.0],["1987-07-08",0.4341,0.4657,0.4183,0.4578,150525.0],["1987-07-09",0.4578,0.4578,0.4341,0.4499,72900.0],["1987-07-10",0.4499,0.4578,0.4499,0.4578,57825.0],["1987-07-13",0.4578,0.4657,0.4499,0.4578,81450.0],["1987-07-14",0.4578,0.4736,0.4578,0.4657,62775.0],["1987-07-15",0.4657,0.4736,0.4657,0.4736,57375.0],["1987-07-16",0.4736,0.513,0.4578,0.5051,234225.0],["1987-07-17",0.5051,0.5209,0.4814,0.4893,152775.0],["1987-07-20",0.4893,0.513,0.4736,0.4972,113850.0],["1987-07-21",0.4972,0.513,0.4972,0.513,147375.0],["1987-07-22",0.513,0.513,0.4893,0.4893,121500.0],["1987-07-23",0.4893,0.4893,0.4736,0.4736,55800.0],["1987-07-24",0.4736,0.4736,0.4578,0.4578,32400.0],["1987-07-27",0.442,0.442,0.4262,0.4341,55575.0],["1987-07-28",0.4341,0.4341,0.4183,0.4262,47475.0],["1987-07-29",0.4341,0.4657,0.4341,0.4657,52200.0],["1987-07-30",0.4814,0.513,0.4814,0.5051,113625.0],["1987-07-31",0.5051,0.5209,0.4972,0.4972,68175.0],["1987-08-03",0.4972,0.4972,0.4814,0.4972,50400.0],["1987-08-04",0.4893,0.4893,0.4736,0.4814,43650.0],["1987-08-05",0.4814,0.4814,0.4736,0.4736,16200.0],["1987-08-06",0.4736,0.4736,0.4578,0.4657,79650.0],["1987-08-07",0.4657,0.4657,0.4499,0.4578,5625.0],["1987-08-10",0.4578,0.4736,0.4341,0.4736,90225.0],["1987-08-11",0.4736,0.4736,0.4578,0.4578,92925.0],["1987-08-12",0.4578,0.4657,0.4104,0.4262,87075.0],["1987-08-13",0.4262,0.4341,0.4104,0.4183,151200.0],["1987-08-14",0.4183,0.4183,0.4025,0.4104,62550.0],["1987-08-17",0.4104,0.4262,0.4025,0.4104,69525.0],["1987-08-18",0.4104,0.4104,0.4025,0.4025,17775.0],["1987-08-19",0.4025,0.4341,0.4025,0.4262,58050.0],["1987-08-20",0.4262,0.4341,0.4183,0.4262,11475.0],["1987-08-21",0.4972,0.5525,0.4972,0.5446,821025.0],["1987-08-24",0.5446,0.5604,0.5051,0.5367,375750.0],["1987-08-25",0.5367,0.5367,0.513,0.5288,222525.0],["1987-08-26",0.5209,0.5209,0.513,0.513,118125.0],["1987-08-27",0.513,0.513,0.4972,0.513,104175.0],["1987-08-28",0.513,0.5446,0.5051,0.5446,118800.0],["1987-08-31",0.5446,0.5604,0.5367,0.5604,95400.0],["1987-09-01",0.5604,0.5604,0.5446,0.5446,142200.0],["1987-09-02",0.5446,0.5683,0.5446,0.5604,82125.0],["1987-09-03",0.5604,0.5683,0.5525,0.5683,218925.0],["1987-09-04",0.5683,0.5683,0.5525,0.5604,105750.0],["1987-09-08",0.5604,0.5683,0.5367,0.5525,118800.0],["1987-09-09",0.5446,0.5446,0.5367,0.5367,55800.0],["1987-09-10",0.5367,0.5683,0.5367,0.5683,98100.0],["1987-09-11",0.5683,0.5683,0.5604,0.5683,90450.0],["1987-09-14",0.5683,0.5683,0.5525,0.5604,107550.0],["1987-09-15",0.5604,0.5604,0.5525,0.5604,27450.0],["1987-09-16",0.5604,0.5604,0.5525,0.5525,23625.0],["1987-09-17",0.5525,0.5604,0.5446,0.5604,51075.0],["1987-09-18",0.5604,0.5683,0.5525,0.5683,35100.0],["1987-09-21",0.5683,0.5683,0.5525,0.5525,69750.0],["1987-09-22",0.5525,0.5604,0.5525,0.5525,38700.0],["1987-09-23",0.5525,0.5604,0.5446,0.5446,52650.0],["1987-09-24",0.5446,0.5525,0.5446,0.5525,22950.0],["1987-09-25",0.5525,0.5525,0.5446,0.5446,42300.0],["1987-09-28",0.5525,0.5604,0.5525,0.5604,55800.0],["1987-09-29",0.5604,0.5604,0.5525,0.5525,58500.0],["1987-09-30",0.5525,0.5604,0.5446,0.5604,18450.0],["1987-10-01",0.5604,0.5604,0.5446,0.5525,23175.0],["1987-10-02",0.5525,0.5604,0.5446,0.5525,29250.0],["1987-10-05",0.5525,0.5525,0.5446,0.5525,18450.0],["1987-10-06",0.5525,0.5525,0.5446,0.5446,58725.0],["1987-10-07",0.5446,0.5525,0.513,0.5209,68175.0],["1987-10-08",0.4893,0.4893,0.4736,0.4893,91350.0],["1987-10-09",0.4893,0.5051,0.4814,0.4972,52650.0],["1987-10-12",0.4893,0.4893,0.4736,0.4736,78300.0],["1987-10-13",0.4736,0.4972,0.4736,0.4814,46350.0],["1987-10-14",0.4814,0.5051,0.4736,0.5051,98550.0],["1987-10-15",0.4972,0.4972,0.4657,0.4736,79200.0],["1987-10-16",0.4736,0.4814,0.3552,0.4025,207000.0],["1987-10-19",0.3788,0.3788,0.3552,0.3788,190125.0],["1987-10-20",0.3788,0.4104,0.3552,0.3631,270675.0],["1987-10-21",0.3788,0.4104,0.3788,0.4104,132975.0],["1987-10-22",0.4025,0.4025,0.3709,0.3867,117900.0],["1987-10-23",0.3788,0.3788,0.3631,0.3709,72225.0],["1987-10-26",0.3709,0.3788,0.3631,0.3788,49725.0],["1987-10-27",0.3788,0.3788,0.3315,0.3473,103275.0],["1987-10-28",0.3473,0.3473,0.3236,0.3394,134775.0],["1987-10-29",0.3394,0.3867,0.3394,0.3788,118800.0],["1987-10-30",0.3788,0.3867,0.3552,0.3552,279675.0],["1987-11-02",0.3709,0.3946,0.3709,0.3788,76725.0],["1987-11-03",0.3788,0.3867,0.3473,0.3631,205425.0],["1987-11-04",0.3631,0.3631,0.3394,0.3473,49725.0],["1987-11-05",0.3473,0.3631,0.3315,0.3473,904275.0],["1987-11-06",0.3473,0.3473,0.3157,0.3236,167850.0],["1987-11-09",0.3236,0.3236,0.3078,0.3078,43875.0],["1987-11-10",0.3078,0.3157,0.292,0.2999,58050.0],["1987-11-11",0.2999,0.3236,0.2999,0.3078,70200.0],["1987-11-12",0.3078,0.3157,0.2999,0.3078,45900.0],["1987-11-13",0.3078,0.3157,0.292,0.2999,36225.0],["1987-11-16",0.2999,0.3078,0.2841,0.292,80550.0],["1987-11-17",0.292,0.3078,0.2762,0.2762,77625.0],["1987-11-18",0.2762,0.292,0.2683,0.2841,84150.0],["1987-11-19",0.2841,0.2841,0.2683,0.2762,76275.0],["1987-11-20",0.2762,0.292,0.2762,0.2841,58050.0],["1987-11-23",0.2841,0.292,0.2841,0.292,40050.0],["1987-11-24",0.292,0.3157,0.292,0.3078,19575.0],["1987-11-25",0.3078,0.3394,0.3078,0.3394,37800.0],["1987-11-27",0.3394,0.3394,0.3236,0.3315,7650.0],["1987-11-30",0.3315,0.3394,0.3157,0.3315,47025.0],["1987-12-01",0.3315,0.3315,0.3157,0.3236,24525.0],["1987-12-02",0.3236,0.3552,0.3236,0.3473,67275.0],["1987-12-03",0.3394,0.3394,0.3315,0.3394,23400.0],["1987-12-04",0.3394,0.3473,0.3236,0.3236,63900.0],["1987-12-07",0.3236,0.3315,0.3236,0.3236,155700.0],["1987-12-08",0.3236,0.3315,0.3157,0.3236,45900.0],["1987-12-09",0.3236,0.3394,0.3078,0.3236,78525.0],["1987-12-10",0.3236,0.3315,0.3157,0.3157,10350.0],["1987-12-11",0.3157,0.3236,0.3157,0.3157,25200.0],["1987-12-14",0.3157,0.3157,0.2999,0.3078,81675.0],["1987-12-15",0.3078,0.3315,0.3078,0.3236,57600.0],["1987-12-16",0.3236,0.3394,0.3236,0.3315,34650.0],["1987-12-17",0.3394,0.3552,0.3394,0.3394,68400.0],["1987-12-18",0.3473,0.3631,0.3473,0.3631,56475.0],["1987-12-21",0.3788,0.3946,0.3788,0.3946,69975.0],["1987-12-22",0.3946,0.4025,0.3788,0.3788,54000.0],["1987-12-23",0.3788,0.442,0.3788,0.4341,84375.0],["1987-12-24",0.4341,0.4341,0.4104,0.4341,21375.0],["1987-12-28",0.4262,0.4262,0.3867,0.3946,41400.0],["1987-12-29",0.3946,0.3946,0.3788,0.3788,62775.0],["1987-12-30",0.3709,0.3946,0.3631,0.3867,33075.0],["1987-12-31",0.3867,0.3946,0.3788,0.3867,46800.0],["1988-01-04",0.3946,0.4262,0.3946,0.4262,45900.0],["1988-01-05",0.4262,0.4499,0.4183,0.4262,84600.0],["1988-01-06",0.4262,0.4262,0.4025,0.4104,15300.0],["1988-01-07",0.4025,0.4104,0.3946,0.4025,36900.0],["1988-01-08",0.4025,0.4104,0.3867,0.3946,56475.0],["1988-01-11",0.3788,0.3946,0.3709,0.3946,56025.0],["1988-01-12",0.3946,0.3946,0.3709,0.3709,30600.0],["1988-01-13",0.3788,0.3946,0.3788,0.3946,24525.0],["1988-01-14",0.3946,0.3946,0.3788,0.3788,14625.0],["1988-01-15",0.3946,0.4025,0.3867,0.4025,40725.0],["1988-01-18",0.3946,0.4104,0.3946,0.4104,29025.0],["1988-01-19",0.3946,0.4104,0.3946,0.4104,55350.0],["1988-01-20",0.4104,0.4104,0.3946,0.3946,24075.0],["1988-01-21",0.3946,0.3946,0.3788,0.3867,21150.0],["1988-01-22",0.3946,0.4104,0.3867,0.3946,40725.0],["1988-01-25",0.3946,0.4104,0.3946,0.4104,18675.0],["1988-01-26",0.4025,0.4104,0.3946,0.4104,20250.0],["1988-01-27",0.4025,0.4183,0.4025,0.4104,64575.0],["1988-01-28",0.4025,0.4104,0.4025,0.4104,48150.0],["1988-01-29",0.4104,0.4104,0.4025,0.4025,60075.0],["1988-02-01",0.4104,0.4262,0.4025,0.4262,55575.0],["1988-02-02",0.4262,0.4341,0.4262,0.4341,34875.0],["1988-02-03",0.4262,0.442,0.4262,0.442,194400.0],["1988-02-04",0.4499,0.4499,0.442,0.442,44775.0],["1988-02-05",0.442,0.4499,0.442,0.442,31950.0],["1988-02-08",0.442,0.4736,0.442,0.442,19125.0],["1988-02-09",0.4499,0.4578,0.442,0.4578,15300.0],["1988-02-10",0.4578,0.4657,0.4578,0.4657,63450.0],["1988-02-11",0.4657,0.4657,0.4499,0.4578,55800.0],["1988-02-12",0.4578,0.4578,0.442,0.442,55575.0],["1988-02-16",0.442,0.442,0.4262,0.4341,20025.0],["1988-02-17",0.442,0.442,0.4341,0.442,23400.0],["1988-02-18",0.442,0.442,0.4262,0.4341,1575.0],["1988-02-19",0.4341,0.4736,0.4262,0.4578,58950.0],["1988-02-22",0.4657,0.4972,0.4578,0.4972,104400.0],["1988-02-23",0.5051,0.5209,0.5051,0.513,205875.0],["1988-02-24",0.5209,0.5209,0.4893,0.4972,159075.0],["1988-02-25",0.4893,0.513,0.4893,0.5051,92925.0],["1988-02-26",0.4972,0.513,0.4972,0.4972,20925.0],["1988-02-29",0.4972,0.513,0.4972,0.513,47700.0],["1988-03-01",0.5051,0.513,0.5051,0.513,62100.0],["1988-03-02",0.513,0.5209,0.513,0.513,80100.0],["1988-03-03",0.513,0.5288,0.513,0.513,157275.0],["1988-03-04",0.513,0.5446,0.513,0.5367,279675.0],["1988-03-07",0.5367,0.5525,0.5288,0.5525,360675.0],["1988-03-08",0.5525,0.5604,0.5446,0.5604,107775.0],["1988-03-09",0.5525,0.5604,0.5367,0.5604,407700.0],["1988-03-10",0.5525,0.5525,0.5446,0.5446,93150.0],["1988-03-11",0.5446,0.5525,0.5446,0.5525,77625.0],["1988-03-14",0.5446,0.5525,0.5446,0.5525,35550.0],["1988-03-15",0.5525,0.5525,0.5446,0.5446,91800.0],["1988-03-16",0.5446,0.5525,0.5367,0.5525,72900.0],["1988-03-17",0.5446,0.5604,0.5446,0.5525,85275.0],["1988-03-18",0.5525,0.6156,0.5525,0.6077,206550.0],["1988-03-21",0.5919,0.5998,0.584,0.5919,92700.0],["1988-03-22",0.584,0.5919,0.5683,0.5683,34200.0],["1988-03-23",0.5762,0.5919,0.5762,0.5919,32175.0],["1988-03-24",0.5762,0.584,0.5683,0.5683,106875.0],["1988-03-25",0.5683,0.5762,0.5525,0.5604,115875.0],["1988-03-28",0.5604,0.5604,0.5446,0.5525,168750.0],["1988-03-29",0.5446,0.5683,0.5446,0.5604,25875.0],["1988-03-30",0.5683,0.5683,0.5446,0.5604,33975.0],["1988-03-31",0.5525,0.5683,0.5446,0.5604,27900.0],["1988-04-04",0.5683,0.5683,0.5604,0.5604,56250.0],["1988-04-05",0.5683,0.5683,0.5604,0.5604,31500.0],["1988-04-06",0.5683,0.5762,0.5604,0.5683,31950.0],["1988-04-07",0.5762,0.584,0.5604,0.5683,94950.0],["1988-04-08",0.5683,0.584,0.5683,0.5683,26775.0],["1988-04-11",0.584,0.584,0.5683,0.5762,19800.0],["1988-04-12",0.5762,0.6077,0.5683,0.5998,91575.0],["1988-04-13",0.5919,0.5998,0.5762,0.5998,128700.0],["1988-04-14",0.584,0.584,0.5683,0.5683,68625.0],["1988-04-15",0.5525,0.5762,0.5525,0.5762,82125.0],["1988-04-18",0.5998,0.5998,0.5919,0.5998,138825.0],["1988-04-19",0.5998,0.6156,0.5919,0.5998,205425.0],["1988-04-20",0.5998,0.6077,0.584,0.584,313875.0],["1988-04-21",0.584,0.584,0.5525,0.5525,60075.0],["1988-04-22",0.5525,0.5683,0.5525,0.5683,17550.0],["1988-04-25",0.5683,0.5683,0.5604,0.5683,40275.0],["1988-04-26",0.5683,0.5762,0.5683,0.5683,46350.0],["1988-04-27",0.5762,0.584,0.5683,0.584,32175.0],["1988-04-28",0.584,0.5919,0.5762,0.5919,25200.0],["1988-04-29",0.5919,0.5919,0.584,0.5919,17775.0],["1988-05-02",0.5919,0.5998,0.5762,0.5998,102150.0],["1988-05-03",0.5998,0.5998,0.5919,0.5998,36900.0],["1988-05-04",0.5998,0.5998,0.5762,0.584,89550.0],["1988-05-05",0.5919,0.5919,0.5762,0.5762,23175.0],["1988-05-06",0.584,0.6551,0.584,0.6314,734175.0],["1988-05-09",0.6314,0.6314,0.6156,0.6235,47700.0],["1988-05-10",0.6156,0.6235,0.6077,0.6156,92250.0],["1988-05-11",0.5998,0.6077,0.5919,0.6077,137025.0],["1988-05-12",0.6077,0.6077,0.5998,0.6077,214200.0],["1988-05-13",0.6156,0.6709,0.6156,0.6709,340875.0],["1988-05-16",0.6788,0.6788,0.663,0.6788,197100.0],["1988-05-17",0.6866,0.6945,0.6866,0.6866,146475.0],["1988-05-18",0.6788,0.7103,0.6472,0.7024,204975.0],["1988-05-19",0.7024,0.7261,0.6866,0.7103,560700.0],["1988-05-20",0.7103,0.7182,0.7024,0.7103,131625.0],["1988-05-23",0.7103,0.7182,0.6945,0.7182,133875.0],["1988-05-24",0.7182,0.7577,0.7182,0.7419,109575.0],["1988-05-25",0.7498,0.7656,0.734,0.734,95625.0],["1988-05-26",0.7419,0.7971,0.7419,0.7577,277425.0],["1988-05-27",0.7498,0.7735,0.7103,0.7261,188550.0],["1988-05-31",0.7498,0.7735,0.734,0.7735,224775.0],["1988-06-01",0.7735,0.7971,0.7498,0.7577,603000.0],["1988-06-02",0.7498,0.7577,0.7419,0.7419,153225.0],["1988-06-03",0.7419,0.7498,0.734,0.7419,145350.0],["1988-06-06",0.7498,0.7498,0.734,0.7498,129375.0],["1988-06-07",0.7577,0.7577,0.7261,0.7419,102825.0],["1988-06-08",0.7419,0.7656,0.734,0.7577,170550.0],["1988-06-09",0.7656,0.7893,0.7577,0.7735,105075.0],["1988-06-10",0.7735,0.805,0.7735,0.7971,96975.0],["1988-06-13",0.7971,0.8445,0.7971,0.8366,247050.0],["1988-06-14",0.8445,0.8524,0.8208,0.8208,133425.0],["1988-06-15",0.8208,0.8287,0.805,0.8129,95175.0],["1988-06-16",0.7971,0.8129,0.7893,0.8129,56025.0],["1988-06-17",0.8129,0.8208,0.7893,0.7893,131175.0],["1988-06-20",0.7814,0.7893,0.7735,0.7814,40725.0],["1988-06-21",0.7893,0.8208,0.7893,0.8208,158175.0],["1988-06-22",0.8287,0.8761,0.8287,0.8682,319275.0],["1988-06-23",0.8603,0.8919,0.8603,0.884,136350.0],["1988-06-24",0.884,0.8919,0.8603,0.8682,40950.0],["1988-06-27",0.8682,0.8761,0.8603,0.8603,68850.0],["1988-06-28",0.8682,0.8682,0.8445,0.8524,140625.0],["1988-06-29",0.8445,0.8524,0.8366,0.8524,122400.0],["1988-06-30",0.8603,0.884,0.8524,0.884,143775.0],["1988-07-01",0.884,0.884,0.8682,0.8761,62325.0],["1988-07-05",0.8682,0.8761,0.8682,0.8682,21825.0],["1988-07-06",0.8682,0.8997,0.8603,0.8997,251100.0],["1988-07-07",0.8682,0.8919,0.8682,0.884,87075.0],["1988-07-08",0.884,0.8919,0.8682,0.8761,32400.0],["1988-07-11",0.8682,0.884,0.8682,0.8761,105075.0],["1988-07-12",0.8761,0.884,0.8524,0.8761,86175.0],["1988-07-13",0.8761,0.8761,0.8287,0.8524,128925.0],["1988-07-14",0.8524,0.8919,0.8524,0.8919,300375.0],["1988-07-15",0.884,0.8919,0.8761,0.884,339975.0],["1988-07-18",0.8919,0.8919,0.8761,0.8919,50175.0],["1988-07-19",0.8919,0.8919,0.8682,0.8761,75825.0],["1988-07-20",0.8761,0.8761,0.8682,0.8682,118575.0],["1988-07-21",0.8682,0.8682,0.8366,0.8603,80325.0],["1988-07-22",0.8445,0.8524,0.8366,0.8445,64350.0],["1988-07-25",0.8524,0.8603,0.8366,0.8445,99900.0],["1988-07-26",0.8366,0.8445,0.8287,0.8287,41400.0],["1988-07-27",0.8366,0.8366,0.8129,0.8129,129150.0],["1988-07-28",0.7735,0.7971,0.7577,0.7971,153225.0],["1988-07-29",0.7971,0.7971,0.7182,0.7971,252000.0],["1988-08-01",0.8524,0.8603,0.8366,0.8603,182475.0],["1988-08-02",0.8603,0.8603,0.8524,0.8603,45225.0],["1988-08-03",0.8524,0.8603,0.8445,0.8524,46125.0],["1988-08-04",0.8524,0.8524,0.8287,0.8524,196425.0],["1988-08-05",0.8524,0.8682,0.8524,0.8682,169425.0],["1988-08-08",0.8682,0.8682,0.8603,0.8603,82350.0],["1988-08-09",0.8761,0.8761,0.8524,0.8524,174150.0],["1988-08-10",0.8603,0.8603,0.8129,0.8129,105975.0],["1988-08-11",0.8129,0.8366,0.7893,0.8366,167400.0],["1988-08-12",0.8366,0.8366,0.8208,0.8366,26775.0],["1988-08-15",0.8208,0.8287,0.8208,0.8287,121500.0],["1988-08-16",0.8129,0.8366,0.8129,0.8208,105750.0],["1988-08-17",0.8208,0.8287,0.805,0.805,136575.0],["1988-08-18",0.805,0.805,0.7735,0.7735,92700.0],["1988-08-19",0.7735,0.7814,0.7735,0.7814,37350.0],["1988-08-22",0.7735,0.7735,0.7498,0.7577,89550.0],["1988-08-23",0.7577,0.7814,0.7577,0.7814,31950.0],["1988-08-24",0.7814,0.7814,0.7182,0.7814,207000.0],["1988-08-25",0.7814,0.8366,0.7735,0.8366,193050.0],["1988-08-26",0.8445,0.8682,0.8366,0.8445,205200.0],["1988-08-29",0.8445,0.8603,0.8445,0.8445,72450.0],["1988-08-30",0.8445,0.8524,0.805,0.8129,44100.0],["1988-08-31",0.7971,0.8129,0.7893,0.7971,54450.0],["1988-09-01",0.805,0.805,0.7971,0.805,97425.0],["1988-09-02",0.805,0.8366,0.805,0.8287,119250.0],["1988-09-06",0.8208,0.8366,0.8208,0.8208,53550.0],["1988-09-07",0.8287,0.8287,0.8208,0.8287,31500.0],["1988-09-08",0.8366,0.8366,0.8208,0.8208,37350.0],["1988-09-09",0.8208,0.8366,0.8208,0.8366,54225.0],["1988-09-12",0.8287,0.8445,0.8287,0.8445,88200.0],["1988-09-13",0.8366,0.8524,0.8366,0.8445,113625.0],["1988-09-14",0.8524,0.8524,0.8287,0.8524,104400.0],["1988-09-15",0.8366,0.8445,0.8287,0.8366,45675.0],["1988-09-16",0.8445,0.8445,0.8129,0.8208,40500.0],["1988-09-19",0.8366,0.8366,0.8129,0.8129,46350.0],["1988-09-20",0.805,0.8129,0.7893,0.805,53325.0],["1988-09-21",0.805,0.8208,0.805,0.8208,31725.0],["1988-09-22",0.8287,0.8287,0.8129,0.8129,45900.0],["1988-09-23",0.8208,0.8603,0.8208,0.8524,64125.0],["1988-09-26",0.8524,0.8524,0.8208,0.8287,29025.0],["1988-09-27",0.8129,0.8129,0.805,0.8129,20475.0],["1988-09-28",0.805,0.8366,0.805,0.8287,57600.0],["1988-09-29",0.8208,0.8287,0.8208,0.8208,14850.0],["1988-09-30",0.8208,0.8287,0.8208,0.8287,29925.0],["1988-10-03",0.805,0.8287,0.805,0.8287,87750.0],["1988-10-04",0.8366,0.8445,0.8208,0.8445,80100.0],["1988-10-05",0.8445,0.8524,0.8366,0.8445,35100.0],["1988-10-06",0.8287,0.8366,0.8208,0.8208,22500.0],["1988-10-07",0.8246,0.8484,0.8246,0.8326,45000.0],["1988-10-10",0.8484,0.8484,0.8326,0.8326,11025.0],["1988-10-11",0.8246,0.8405,0.8246,0.8326,63000.0],["1988-10-12",0.8246,0.8326,0.8246,0.8326,83700.0],["1988-10-13",0.8326,0.8326,0.8167,0.8326,76500.0],["1988-10-14",0.8246,0.8484,0.8246,0.8484,39825.0],["1988-10-17",0.8722,0.8801,0.8563,0.8722,102375.0],["1988-10-18",0.8563,0.8643,0.8484,0.8563,73125.0],["1988-10-19",0.8563,0.8643,0.8484,0.8563,402075.0],["1988-10-20",0.8563,0.8722,0.8563,0.8722,42975.0],["1988-10-21",0.8722,0.8722,0.8563,0.8563,171900.0],["1988-10-24",0.8643,0.896,0.8563,0.8881,512325.0],["1988-10-25",0.896,0.9198,0.8881,0.9039,344700.0],["1988-10-26",0.9118,0.9198,0.9039,0.9039,117675.0],["1988-10-27",0.9039,0.9039,0.8643,0.8801,198000.0],["1988-10-28",0.8722,0.896,0.8722,0.896,32850.0],["1988-10-31",0.9039,0.9039,0.8881,0.9039,52875.0],["1988-11-01",0.9039,0.9039,0.896,0.9039,162450.0],["1988-11-02",0.896,0.9039,0.896,0.9039,74700.0],["1988-11-03",0.9039,0.9118,0.9039,0.9039,57150.0],["1988-11-04",0.896,0.9039,0.8881,0.8881,81000.0],["1988-11-07",0.9039,0.9118,0.9039,0.9118,57600.0],["1988-11-08",0.9198,0.9594,0.9198,0.9356,188325.0],["1988-11-09",0.9277,0.9356,0.9118,0.9198,74025.0],["1988-11-10",0.9198,0.9198,0.9039,0.9198,112725.0],["1988-11-11",0.9118,0.9118,0.8801,0.8801,73575.0],["1988-11-14",0.8881,0.9118,0.8881,0.9039,62325.0],["1988-11-15",0.9039,0.9039,0.8881,0.8881,25875.0],["1988-11-16",0.8801,0.8801,0.8405,0.8405,127350.0],["1988-11-17",0.8405,0.8563,0.8326,0.8484,45900.0],["1988-11-18",0.8563,0.8563,0.8405,0.8405,26325.0],["1988-11-21",0.8326,0.8484,0.8088,0.8484,82800.0],["1988-11-22",0.8563,0.8801,0.8484,0.8722,47925.0],["1988-11-23",0.8722,0.8722,0.8563,0.8643,28800.0],["1988-11-25",0.8643,0.8722,0.8484,0.8484,7200.0],["1988-11-28",0.8563,0.8643,0.8484,0.8563,33525.0],["1988-11-29",0.8643,0.8643,0.8405,0.8405,108900.0],["1988-11-30",0.8405,0.8484,0.8326,0.8405,16875.0],["1988-12-01",0.8484,0.8881,0.8484,0.8881,160650.0],["1988-12-02",0.8801,0.8801,0.8722,0.8722,11250.0],["1988-12-05",0.8722,0.8801,0.8643,0.8801,20925.0],["1988-12-06",0.8801,0.8801,0.8643,0.8643,50850.0],["1988-12-07",0.8643,0.8722,0.8643,0.8643,19350.0],["1988-12-08",0.8643,0.8643,0.8326,0.8405,52650.0],["1988-12-09",0.8326,0.8563,0.8326,0.8563,67725.0],["1988-12-12",0.8484,0.8643,0.8484,0.8563,9675.0],["1988-12-13",0.8602,0.8602,0.8442,0.8522,20250.0],["1988-12-14",0.8602,0.8602,0.8442,0.8522,106875.0],["1988-12-15",0.8522,0.8522,0.8124,0.8124,36000.0],["1988-12-16",0.7965,0.8283,0.7965,0.8124,68175.0],["1988-12-19",0.8124,0.8363,0.8044,0.8363,23400.0],["1988-12-20",0.8283,0.8442,0.8044,0.8363,349200.0],["1988-12-21",0.8283,0.8363,0.8203,0.8203,82800.0],["1988-12-22",0.8203,0.8442,0.8203,0.8363,91350.0],["1988-12-23",0.8283,0.8283,0.8283,0.8283,2250.0],["1988-12-27",0.8283,0.8363,0.8203,0.8283,367875.0],["1988-12-28",0.8203,0.8363,0.8124,0.8363,46125.0],["1988-12-29",0.8442,0.8522,0.8363,0.8442,156600.0],["1988-12-30",0.8602,0.8681,0.8363,0.8522,67050.0],["1989-01-03",0.8522,0.8681,0.8363,0.8602,91350.0],["1989-01-04",0.8761,0.9159,0.8761,0.908,97425.0],["1989-01-05",0.9,0.908,0.892,0.892,36225.0],["1989-01-06",0.892,0.908,0.892,0.908,89550.0],["1989-01-09",0.9159,0.9318,0.908,0.9239,229050.0],["1989-01-10",0.9239,0.9637,0.9239,0.9398,130500.0],["1989-01-11",0.9478,0.9637,0.9478,0.9557,101250.0],["1989-01-12",0.9637,0.9876,0.9637,0.9876,204300.0],["1989-01-13",0.9796,1.0035,0.9717,0.9956,173250.0],["1989-01-16",1.0035,1.0115,1.0035,1.0115,84150.0],["1989-01-17",1.0195,1.0672,1.0195,1.0354,207000.0],["1989-01-18",1.0195,1.0274,1.0035,1.0195,148050.0],["1989-01-19",1.0035,1.0115,0.9717,0.9717,83700.0],["1989-01-20",0.9876,0.9956,0.9717,0.9717,33975.0],["1989-01-23",0.9796,1.0035,0.9717,0.9876,24975.0],["1989-01-24",0.9876,1.0115,0.9876,0.9956,33750.0],["1989-01-25",0.9956,1.0115,0.9956,1.0035,28575.0],["1989-01-26",0.9956,1.0035,0.9876,1.0035,42300.0],["1989-01-27",0.9956,1.0434,0.9956,1.0354,174600.0],["1989-01-30",1.0434,1.0513,1.0434,1.0434,58275.0],["1989-01-31",1.0513,1.0832,1.0513,1.0832,106875.0],["1989-02-01",1.0991,1.123,1.0752,1.0832,195525.0],["1989-02-02",1.0832,1.0991,1.0434,1.0593,106650.0],["1989-02-03",1.0593,1.1071,1.0593,1.1071,98550.0],["1989-02-06",1.1071,1.1071,1.0991,1.1071,66825.0],["1989-02-07",1.0911,1.1071,1.0832,1.0991,56475.0],["1989-02-08",1.0911,1.1389,1.0911,1.131,141750.0],["1989-02-09",1.123,1.1469,1.1071,1.115,99900.0],["1989-02-10",1.0911,1.0991,1.0832,1.0832,131625.0],["1989-02-13",1.0593,1.0832,1.0434,1.0593,77400.0],["1989-02-14",1.0672,1.0752,1.0513,1.0672,76725.0],["1989-02-15",1.0672,1.0672,1.0513,1.0593,45225.0],["1989-02-16",1.0593,1.115,1.0593,1.0911,123075.0],["1989-02-17",1.0991,1.115,1.0832,1.1071,90225.0],["1989-02-21",1.123,1.131,1.1071,1.1071,27450.0],["1989-02-22",1.115,1.115,1.0991,1.1071,99900.0],["1989-02-23",1.0991,1.131,1.0991,1.0991,140175.0],["1989-02-24",1.0991,1.1469,1.0752,1.1469,144225.0],["1989-02-27",1.131,1.1708,1.1071,1.1628,113400.0],["1989-02-28",1.1628,1.1708,1.1549,1.1628,56925.0],["1989-03-01",1.1549,1.1947,1.1549,1.1708,144675.0],["1989-03-02",1.1708,1.2026,1.1708,1.1947,94725.0],["1989-03-03",1.1947,1.2026,1.1867,1.1947,40275.0],["1989-03-06",1.1867,1.2026,1.1867,1.2026,42975.0],["1989-03-07",1.2106,1.2106,1.1867,1.1867,72900.0],["1989-03-08",1.2026,1.2106,1.1708,1.2106,140850.0],["1989-03-09",1.1947,1.1947,1.1708,1.1947,65025.0],["1989-03-10",1.1787,1.1947,1.1469,1.1469,39825.0],["1989-03-13",1.16,1.184,1.136,1.144,78975.0],["1989-03-14",1.16,1.16,1.136,1.144,130950.0],["1989-03-15",1.152,1.168,1.128,1.128,54450.0],["1989-03-16",1.176,1.208,1.168,1.192,118575.0],["1989-03-17",1.176,1.176,1.152,1.152,82350.0],["1989-03-20",1.144,1.152,1.112,1.136,53550.0],["1989-03-21",1.128,1.176,1.128,1.16,35100.0],["1989-03-22",1.152,1.2,1.144,1.168,120825.0],["1989-03-23",1.168,1.176,1.136,1.152,54225.0],["1989-03-27",1.144,1.144,1.12,1.128,44325.0],["1989-03-28",1.136,1.136,1.08,1.08,54900.0],["1989-03-29",1.088,1.096,1.088,1.088,51750.0],["1989-03-30",1.104,1.104,1.096,1.104,286200.0],["1989-03-31",1.112,1.152,1.112,1.152,262575.0],["1989-04-03",1.136,1.136,1.104,1.112,113400.0],["1989-04-04",1.112,1.128,1.096,1.104,196425.0],["1989-04-05",1.112,1.112,1.072,1.088,31275.0],["1989-04-06",1.08,1.088,1.064,1.08,69075.0],["1989-04-07",1.064,1.072,1.048,1.056,157500.0],["1989-04-10",1.064,1.072,1.008,1.04,192375.0],["1989-04-11",1.04,1.056,1.04,1.056,99900.0],["1989-04-12",1.056,1.088,1.056,1.088,109125.0],["1989-04-13",1.088,1.088,1.064,1.064,19800.0],["1989-04-14",1.08,1.104,1.072,1.104,81675.0],["1989-04-17",1.096,1.12,1.08,1.08,42975.0],["1989-04-18",1.08,1.088,1.08,1.08,43875.0],["1989-04-19",1.064,1.104,1.064,1.08,48825.0],["1989-04-20",1.072,1.096,1.072,1.08,35100.0],["1989-04-21",1.08,1.088,1.064,1.08,140850.0],["1989-04-24",1.08,1.096,1.072,1.088,99225.0],["1989-04-25",1.08,1.096,1.08,1.088,36225.0],["1989-04-26",1.08,1.088,1.072,1.088,98775.0],["1989-04-27",1.072,1.104,1.064,1.072,78975.0],["1989-04-28",1.064,1.072,1.056,1.072,49725.0],["1989-05-01",1.072,1.08,1.064,1.064,27675.0],["1989-05-02",1.064,1.08,1.056,1.08,29250.0],["1989-05-03",1.088,1.088,1.008,1.08,112500.0],["1989-05-04",1.056,1.08,1.056,1.064,75375.0],["1989-05-05",1.056,1.08,1.048,1.064,143550.0],["1989-05-08",1.072,1.072,1.04,1.04,166275.0],["1989-05-09",1.048,1.072,1.048,1.072,41850.0],["1989-05-10",1.072,1.088,1.064,1.08,65475.0],["1989-05-11",1.08,1.08,1.048,1.048,31725.0],["1989-05-12",1.064,1.072,1.056,1.072,48150.0],["1989-05-15",1.08,1.08,1.056,1.064,22950.0],["1989-05-16",1.056,1.064,1.056,1.056,31050.0],["1989-05-17",1.056,1.064,1.032,1.056,93375.0],["1989-05-18",1.04,1.056,1.032,1.048,48375.0],["1989-05-19",1.04,1.056,1.04,1.048,85950.0],["1989-05-22",1.032,1.032,1.024,1.024,24075.0],["1989-05-23",1.024,1.024,1.008,1.008,874125.0],["1989-05-24",0.992,1.008,0.96,1.008,186525.0],["1989-05-25",1.008,1.032,1.008,1.024,160425.0],["1989-05-26",1.024,1.024,1.016,1.016,42975.0],["1989-05-30",1.024,1.032,1.008,1.008,81450.0],["1989-05-31",1.008,1.032,1.008,1.024,93375.0],["1989-06-01",1.008,1.032,1.008,1.008,78075.0],["1989-06-02",1.016,1.016,1.008,1.016,59625.0],["1989-06-05",1.016,1.016,0.96,0.992,158400.0],["1989-06-06",1.0,1.008,0.96,0.976,77175.0],["1989-06-07",0.976,0.984,0.96,0.984,133875.0],["1989-06-08",0.976,1.0,0.976,0.992,156600.0],["1989-06-09",0.992,0.992,0.976,0.992,84825.0],["1989-06-12",0.9891,0.9972,0.9891,0.9891,45675.0],["1989-06-13",0.9972,1.0132,0.9972,1.0052,60525.0],["1989-06-14",0.9972,1.0293,0.9972,1.0213,79650.0],["1989-06-15",1.0293,1.0454,1.0052,1.0052,30150.0],["1989-06-16",1.0052,1.0052,0.9891,0.9972,47025.0],["1989-06-19",0.9891,1.0132,0.9891,0.9972,72900.0],["1989-06-20",0.9891,1.0132,0.9891,1.0132,121725.0],["1989-06-21",1.0132,1.0213,0.9972,1.0132,49050.0],["1989-06-22",1.0132,1.0132,0.9972,0.9972,50175.0],["1989-06-23",0.9891,0.9972,0.9811,0.9811,95400.0],["1989-06-26",0.9811,0.9891,0.9569,0.9569,31500.0],["1989-06-27",0.965,0.965,0.9167,0.9167,68400.0],["1989-06-28",0.9328,0.9328,0.9087,0.9087,116100.0],["1989-06-29",0.9167,0.9328,0.9087,0.9167,77625.0],["1989-06-30",0.9167,0.9248,0.8604,0.9007,155700.0],["1989-07-03",0.8846,0.8846,0.8765,0.8846,102375.0],["1989-07-05",0.8765,0.8926,0.8604,0.8926,74025.0],["1989-07-06",0.8846,0.8926,0.8765,0.8926,463275.0],["1989-07-07",0.9007,0.9248,0.8926,0.9087,117000.0],["1989-07-10",0.9167,0.9248,0.9087,0.9167,138375.0],["1989-07-11",0.9167,0.9489,0.9167,0.9489,50850.0],["1989-07-12",0.965,0.965,0.9328,0.9409,39150.0],["1989-07-13",0.9409,0.9409,0.9167,0.9248,26325.0],["1989-07-14",0.9328,0.9409,0.9248,0.9328,104400.0],["1989-07-17",0.9409,0.9891,0.9409,0.973,141300.0],["1989-07-18",0.973,1.0052,0.965,1.0052,236025.0],["1989-07-19",1.0052,1.0213,0.9891,0.9972,121725.0],["1989-07-20",0.9972,1.0213,0.9891,1.0132,67050.0],["1989-07-21",0.9972,1.0213,0.9972,1.0213,60075.0],["1989-07-24",1.0213,1.0293,1.0052,1.0293,43425.0],["1989-07-25",1.0213,1.0293,1.0132,1.0213,35100.0],["1989-07-26",1.0213,1.0213,0.9891,0.9972,48150.0],["1989-07-27",0.9891,0.9972,0.9891,0.9891,20025.0],["1989-07-28",0.9811,0.9811,0.9569,0.9811,118575.0],["1989-07-31",0.9811,0.9891,0.965,0.973,67725.0],["1989-08-01",0.965,0.9811,0.9489,0.9489,91575.0],["1989-08-02",0.9489,0.973,0.9489,0.973,135000.0],["1989-08-03",0.965,0.973,0.965,0.965,165825.0],["1989-08-04",0.9811,0.9891,0.973,0.9891,71100.0],["1989-08-07",0.9811,0.9972,0.973,0.9891,204750.0],["1989-08-08",0.9972,1.0454,0.9891,1.0293,159750.0],["1989-08-09",1.0213,1.0695,1.0132,1.0695,422325.0],["1989-08-10",1.0695,1.0695,1.0293,1.0454,164475.0],["1989-08-11",1.0534,1.0776,1.0534,1.0695,180675.0],["1989-08-14",1.0695,1.0695,1.0293,1.0454,40050.0],["1989-08-15",1.0534,1.0534,1.0293,1.0374,22725.0],["1989-08-16",1.0374,1.0454,1.0293,1.0374,207000.0],["1989-08-17",1.0374,1.0374,1.0213,1.0213,38025.0],["1989-08-18",1.0293,1.0293,1.0213,1.0213,13950.0],["1989-08-21",1.0213,1.0293,1.0213,1.0293,362475.0],["1989-08-22",1.0293,1.0454,1.0293,1.0454,38250.0],["1989-08-23",1.0374,1.0454,1.0293,1.0293,112500.0],["1989-08-24",1.0374,1.0615,1.0293,1.0534,108675.0],["1989-08-25",1.0615,1.0615,1.0374,1.0374,183375.0],["1989-08-28",1.0293,1.0374,1.0213,1.0293,122625.0],["1989-08-29",1.0213,1.0293,1.0213,1.0293,70875.0],["1989-08-30",1.0454,1.0695,1.0293,1.0534,161775.0],["1989-08-31",1.0534,1.0776,1.0454,1.0695,32625.0],["1989-09-01",1.0695,1.0937,1.0615,1.0776,116550.0],["1989-09-05",1.0776,1.1821,1.0776,1.1741,492300.0],["1989-09-06",1.1741,1.1902,1.1419,1.1741,258300.0],["1989-09-07",1.1741,1.1821,1.158,1.166,166500.0],["1989-09-08",1.1499,1.158,1.1339,1.1499,63675.0],["1989-09-11",1.1551,1.1632,1.147,1.147,46575.0],["1989-09-12",1.147,1.1551,1.139,1.139,59625.0],["1989-09-13",1.139,1.139,1.0986,1.1228,123300.0],["1989-09-14",1.1228,1.139,1.1228,1.139,133875.0],["1989-09-15",1.147,1.147,1.1309,1.1309,136800.0],["1989-09-18",1.1309,1.1632,1.1309,1.1632,222300.0],["1989-09-19",1.1632,1.1713,1.1551,1.1632,102825.0],["1989-09-20",1.1551,1.1551,1.1309,1.1309,217125.0],["1989-09-21",1.1309,1.139,1.1147,1.1147,223650.0],["1989-09-22",1.1228,1.1228,1.0824,1.0986,38475.0],["1989-09-25",1.0824,1.0824,1.0582,1.0663,56700.0],["1989-09-26",1.0582,1.0743,1.0501,1.0663,17325.0],["1989-09-27",1.0582,1.0743,1.0501,1.0582,244800.0],["1989-09-28",1.0582,1.0582,1.0259,1.0339,156825.0],["1989-09-29",1.0178,1.0259,1.0016,1.0178,119925.0],["1989-10-02",1.0178,1.0259,1.0097,1.0178,65025.0],["1989-10-03",1.0339,1.0339,1.0097,1.0178,115200.0],["1989-10-04",1.042,1.042,1.0178,1.0259,50850.0],["1989-10-05",1.0178,1.0259,1.0097,1.0178,29475.0],["1989-10-06",1.0097,1.0178,1.0016,1.0016,24750.0],["1989-10-09",1.0097,1.0259,1.0097,1.0259,27900.0],["1989-10-10",1.0097,1.0178,1.0016,1.0016,46575.0],["1989-10-11",1.0016,1.0582,1.0016,1.0582,323100.0],["1989-10-12",1.0501,1.0501,1.0339,1.0339,43425.0],["1989-10-13",1.0339,1.0339,0.9693,0.9693,107775.0],["1989-10-16",0.9209,0.9693,0.9209,0.9693,268200.0],["1989-10-17",1.0016,1.0986,1.0016,1.0986,306450.0],["1989-10-18",1.0824,1.0824,1.0582,1.0824,161100.0],["1989-10-19",1.0824,1.0986,1.0824,1.0986,164925.0],["1989-10-20",1.0986,1.0986,1.042,1.042,22500.0],["1989-10-23",1.0501,1.0501,1.0097,1.0097,65250.0],["1989-10-24",1.0016,1.0016,0.9693,0.9693,82800.0],["1989-10-25",0.9693,0.9693,0.937,0.9693,106875.0],["1989-10-26",0.9532,0.9612,0.9451,0.9532,15975.0],["1989-10-27",0.9774,0.9774,0.9612,0.9693,102600.0],["1989-10-30",0.9612,0.9936,0.9532,0.9774,19350.0],["1989-10-31",0.9693,1.0016,0.9693,1.0016,47700.0],["1989-11-01",1.0016,1.0016,0.9693,0.9855,21600.0],["1989-11-02",0.9693,0.9855,0.9693,0.9693,8100.0],["1989-11-03",0.9532,0.9774,0.9532,0.9693,14625.0],["1989-11-06",0.9612,0.9774,0.9612,0.9693,7650.0],["1989-11-07",0.9693,0.9693,0.9451,0.9532,9450.0],["1989-11-08",0.9451,0.9612,0.937,0.9612,23850.0],["1989-11-09",0.9451,0.9532,0.937,0.937,23400.0],["1989-11-10",0.937,0.9532,0.937,0.9451,29700.0],["1989-11-13",0.9532,0.9612,0.9451,0.9451,16200.0],["1989-11-14",0.9451,0.9612,0.937,0.9612,85950.0],["1989-11-15",0.9532,0.9774,0.9451,0.9774,48375.0],["1989-11-16",0.9693,0.9774,0.9612,0.9693,28575.0],["1989-11-17",0.9693,0.9855,0.9693,0.9855,72000.0],["1989-11-20",0.9774,0.9774,0.9532,0.9612,22950.0],["1989-11-21",0.9532,0.9532,0.9209,0.9289,35100.0],["1989-11-22",0.9209,0.9289,0.9209,0.9209,40500.0],["1989-11-24",0.9209,0.9209,0.9209,0.9209,8100.0],["1989-11-27",0.9209,0.9209,0.9128,0.9209,99000.0],["1989-11-28",0.9209,0.937,0.9209,0.937,141975.0],["1989-11-29",0.937,0.937,0.9128,0.9128,68400.0],["1989-11-30",0.9047,0.9047,0.8805,0.8805,27000.0],["1989-12-01",0.8966,0.9047,0.8886,0.9047,55125.0],["1989-12-04",0.8966,0.9209,0.8966,0.9209,189450.0],["1989-12-05",0.9209,0.9693,0.9209,0.9693,294300.0],["1989-12-06",0.9612,0.9693,0.9532,0.9612,93600.0],["1989-12-07",0.9532,0.9532,0.937,0.937,37575.0],["1989-12-08",0.9289,0.9774,0.9289,0.9774,183150.0],["1989-12-11",0.9693,0.9774,0.9612,0.9612,382050.0],["1989-12-12",0.9678,0.9678,0.9596,0.9678,18675.0],["1989-12-13",0.9596,0.9678,0.9596,0.9596,249750.0],["1989-12-14",0.9678,0.9678,0.9596,0.9596,54675.0],["1989-12-15",0.9678,0.9759,0.9596,0.9678,261000.0],["1989-12-18",0.9678,0.9678,0.9434,0.9515,18000.0],["1989-12-19",0.9434,0.9515,0.9271,0.9352,19800.0],["1989-12-20",0.9434,0.9596,0.9352,0.9596,53100.0],["1989-12-21",0.9515,0.9596,0.9434,0.9515,31950.0],["1989-12-22",0.9515,0.9678,0.9515,0.9678,33300.0],["1989-12-26",0.9759,0.9759,0.9678,0.9678,34425.0],["1989-12-27",0.9678,0.9759,0.9596,0.9759,57150.0],["1989-12-28",0.9759,0.9922,0.9678,0.9678,29025.0],["1989-12-29",0.9678,0.9759,0.9678,0.9759,17100.0],["1990-01-02",0.9678,0.984,0.9596,0.984,41850.0],["1990-01-03",0.9759,0.984,0.9759,0.9759,88200.0],["1990-01-04",0.9678,0.9759,0.9678,0.9759,21375.0],["1990-01-05",0.9596,0.9759,0.9515,0.9759,82575.0],["1990-01-08",0.9596,0.9678,0.9515,0.9515,23850.0],["1990-01-09",0.9434,0.9434,0.9352,0.9352,60300.0],["1990-01-10",0.9352,0.9352,0.919,0.9271,26775.0],["1990-01-11",0.9271,0.9352,0.9271,0.9271,18000.0],["1990-01-12",0.919,0.919,0.8946,0.9027,28575.0],["1990-01-15",0.8946,0.9108,0.8783,0.8946,10575.0],["1990-01-16",0.8946,0.9108,0.8864,0.9108,42075.0],["1990-01-17",0.9027,0.9108,0.9027,0.9108,12825.0],["1990-01-18",0.9027,0.9027,0.8946,0.9027,80550.0],["1990-01-19",0.919,0.919,0.9027,0.9027,26775.0],["1990-01-22",0.9108,0.9108,0.8702,0.8783,114975.0],["1990-01-23",0.8458,0.862,0.8458,0.8539,49275.0],["1990-01-24",0.8539,0.862,0.8376,0.8458,88875.0],["1990-01-25",0.8539,0.8539,0.8051,0.8051,364275.0],["1990-01-26",0.8051,0.8132,0.7563,0.7726,58725.0],["1990-01-29",0.7482,0.7644,0.7482,0.7482,32850.0],["1990-01-30",0.7482,0.7888,0.7482,0.7644,150975.0],["1990-01-31",0.7644,0.8132,0.7644,0.8132,144900.0],["1990-02-01",0.8295,0.8295,0.8132,0.8214,93150.0],["1990-02-02",0.8295,0.8376,0.8214,0.8295,13725.0],["1990-02-05",0.8295,0.8783,0.8295,0.8783,33300.0],["1990-02-06",0.8783,0.8783,0.862,0.862,65025.0],["1990-02-07",0.862,0.8783,0.8539,0.8702,27675.0],["1990-02-08",0.862,0.8702,0.8539,0.862,20475.0],["1990-02-09",0.8702,0.8864,0.8539,0.8702,25200.0],["1990-02-12",0.8783,0.8946,0.8783,0.8864,4950.0],["1990-02-13",0.8783,0.8783,0.862,0.862,36450.0],["1990-02-14",0.8458,0.8539,0.8376,0.8458,32625.0],["1990-02-15",0.8376,0.8539,0.8376,0.8539,10575.0],["1990-02-16",0.8458,0.8539,0.8376,0.8539,120825.0],["1990-02-20",0.8458,0.8458,0.8132,0.8295,79650.0],["1990-02-21",0.8214,0.8376,0.8214,0.8376,47700.0],["1990-02-22",0.8376,0.8376,0.8051,0.8051,55125.0],["1990-02-23",0.797,0.797,0.7726,0.7807,51300.0],["1990-02-26",0.7807,0.8376,0.7807,0.8376,46350.0],["1990-02-27",0.8376,0.8783,0.8295,0.862,63450.0],["1990-02-28",0.8702,0.9108,0.8702,0.8783,46800.0],["1990-03-01",0.8946,0.9271,0.8946,0.9108,104400.0],["1990-03-02",0.9108,0.9271,0.9027,0.9108,101250.0],["1990-03-05",0.919,0.919,0.8946,0.9108,72675.0],["1990-03-06",0.9108,0.9271,0.9027,0.9027,59850.0],["1990-03-07",0.919,0.9271,0.9108,0.919,58725.0],["1990-03-08",0.9271,0.9434,0.919,0.9434,34875.0],["1990-03-09",0.9515,0.9515,0.9271,0.9271,27225.0],["1990-03-12",0.9352,0.9759,0.9352,0.9759,112950.0],["1990-03-13",0.9661,1.0316,0.9661,1.0316,114075.0],["1990-03-14",1.0152,1.0234,0.9743,0.9743,110025.0],["1990-03-15",0.9824,1.0479,0.9824,1.0316,150750.0],["1990-03-16",1.0316,1.0316,1.0152,1.0152,73350.0],["1990-03-19",1.0152,1.0725,1.007,1.0643,114075.0],["1990-03-20",1.0643,1.0889,1.0561,1.0807,64800.0],["1990-03-21",1.0479,1.0561,1.0397,1.0479,40950.0],["1990-03-22",1.0479,1.0479,0.9988,0.9988,12825.0],["1990-03-23",1.007,1.0152,1.007,1.007,39375.0],["1990-03-26",1.0152,1.0397,1.0152,1.0397,31500.0],["1990-03-27",1.0316,1.0316,1.0152,1.0152,18000.0],["1990-03-28",1.0152,1.0234,1.0152,1.0152,11475.0],["1990-03-29",1.0152,1.0152,0.9824,0.9824,9000.0],["1990-03-30",0.9661,0.9661,0.9333,0.9661,81675.0],["1990-04-02",0.9497,0.9906,0.9333,0.9906,56925.0],["1990-04-03",0.9824,1.007,0.9824,0.9906,27675.0],["1990-04-04",0.9988,0.9988,0.9661,0.9661,4725.0],["1990-04-05",0.9661,0.9743,0.9415,0.9743,37350.0],["1990-04-06",0.9661,0.9661,0.9661,0.9661,1800.0],["1990-04-09",0.9497,0.9661,0.9497,0.9497,37575.0],["1990-04-10",0.9415,0.9661,0.9415,0.9661,54225.0],["1990-04-11",0.9661,0.9824,0.9661,0.9661,24750.0],["1990-04-12",0.9743,1.0234,0.9743,1.0234,134100.0],["1990-04-16",1.0316,1.0397,1.0234,1.0397,44100.0],["1990-04-17",1.0316,1.0561,1.0316,1.0479,108450.0],["1990-04-18",1.0479,1.0725,1.0479,1.0643,47475.0],["1990-04-19",1.0643,1.0725,1.0561,1.0561,31050.0],["1990-04-20",1.0479,1.0561,1.0479,1.0479,24975.0],["1990-04-23",1.0316,1.0316,1.0234,1.0316,47925.0],["1990-04-24",1.0316,1.0397,1.0316,1.0316,44550.0],["1990-04-25",1.0316,1.0316,1.0234,1.0316,5175.0],["1990-04-26",1.0316,1.0316,0.9988,1.007,27225.0],["1990-04-27",1.007,1.007,0.9824,0.9824,72450.0],["1990-04-30",0.9824,0.9906,0.9824,0.9906,3825.0],["1990-05-01",1.007,1.0152,0.9988,1.007,10350.0],["1990-05-02",1.007,1.0316,1.007,1.0152,27225.0],["1990-05-03",1.0234,1.0234,1.0152,1.0234,8100.0],["1990-05-04",1.0234,1.0234,1.0152,1.0152,2250.0],["1990-05-07",1.0234,1.0316,1.0152,1.0316,164700.0],["1990-05-08",1.0234,1.0234,1.0152,1.0152,32175.0],["1990-05-09",1.0234,1.0316,1.0152,1.0152,12375.0],["1990-05-10",1.0234,1.0316,1.0152,1.0234,75600.0],["1990-05-11",1.0234,1.0397,1.0234,1.0397,22725.0],["1990-05-14",1.0316,1.0316,1.0234,1.0316,43200.0],["1990-05-15",1.0152,1.0152,1.007,1.0152,140850.0],["1990-05-16",1.007,1.007,0.9988,0.9988,56700.0],["1990-05-17",1.007,1.0234,1.007,1.0152,65475.0],["1990-05-18",1.007,1.0316,1.007,1.0316,38700.0],["1990-05-21",1.0152,1.0397,1.0152,1.0316,38250.0],["1990-05-22",1.0316,1.0397,1.0316,1.0316,66375.0],["1990-05-23",1.0316,1.0316,1.0234,1.0316,29025.0],["1990-05-24",1.0234,1.0234,1.007,1.0234,19350.0],["1990-05-25",1.0152,1.0316,1.0152,1.0316,39150.0],["1990-05-29",1.0316,1.0643,1.0316,1.0643,47025.0],["1990-05-30",1.0725,1.0725,1.0643,1.0725,31500.0],["1990-05-31",1.0643,1.0643,1.0397,1.0397,55800.0],["1990-06-01",1.0397,1.0725,1.0397,1.0725,148950.0],["1990-06-04",1.0643,1.0889,1.0643,1.0889,256275.0],["1990-06-05",1.0807,1.1134,1.0807,1.0971,35550.0],["1990-06-06",1.0971,1.1052,1.0889,1.1052,29925.0],["1990-06-07",1.0889,1.0971,1.0725,1.0971,26775.0],["1990-06-08",1.0889,1.0889,1.0643,1.0643,69975.0],["1990-06-11",1.0379,1.0462,1.0132,1.0132,204300.0],["1990-06-12",1.0297,1.0544,1.0297,1.0544,45000.0],["1990-06-13",1.0544,1.0874,1.0544,1.0627,16875.0],["1990-06-14",1.0627,1.0627,1.0544,1.0544,33525.0],["1990-06-15",1.0544,1.0627,1.0462,1.0544,53775.0],["1990-06-18",1.0544,1.0627,1.0544,1.0544,27675.0],["1990-06-19",1.0627,1.0627,1.0462,1.0462,5400.0],["1990-06-20",1.0379,1.0709,1.0379,1.0709,12600.0],["1990-06-21",1.0627,1.0709,1.0627,1.0709,17775.0],["1990-06-22",1.0791,1.0874,1.0709,1.0709,19350.0],["1990-06-25",1.0544,1.0627,1.0462,1.0627,17325.0],["1990-06-26",1.0709,1.0709,1.0627,1.0709,4500.0],["1990-06-27",1.0709,1.0874,1.0709,1.0874,28575.0],["1990-06-28",1.0874,1.1121,1.0874,1.1038,35550.0],["1990-06-29",1.1038,1.1121,1.1038,1.1121,67050.0],["1990-07-02",1.1038,1.1368,1.1038,1.1286,118575.0],["1990-07-03",1.1121,1.178,1.1121,1.178,86850.0],["1990-07-05",1.1862,1.1945,1.1615,1.1615,100800.0],["1990-07-06",1.1615,1.1697,1.1533,1.1615,116775.0],["1990-07-09",1.1533,1.1533,1.1286,1.1286,111375.0],["1990-07-10",1.1286,1.145,1.1203,1.145,24975.0],["1990-07-11",1.1615,1.1862,1.1615,1.1862,223875.0],["1990-07-12",1.1945,1.2027,1.1945,1.2027,86400.0],["1990-07-13",1.2027,1.2274,1.2027,1.2192,67725.0],["1990-07-16",1.2109,1.2192,1.2109,1.2109,110925.0],["1990-07-17",1.2109,1.2192,1.2109,1.2109,36675.0],["1990-07-18",1.2027,1.2109,1.1862,1.1862,58500.0],["1990-07-19",1.1862,1.1862,1.178,1.178,27675.0],["1990-07-20",1.178,1.178,1.1615,1.1615,33525.0],["1990-07-23",1.1615,1.1615,1.1121,1.1368,59625.0],["1990-07-24",1.1368,1.145,1.1368,1.145,16875.0],["1990-07-25",1.145,1.1697,1.145,1.1533,26775.0],["1990-07-26",1.178,1.1945,1.1697,1.178,9675.0],["1990-07-27",1.1697,1.1697,1.1286,1.1286,22725.0],["1990-07-30",1.1203,1.1203,1.1038,1.1038,45900.0],["1990-07-31",1.0956,1.1038,1.0874,1.1038,26325.0],["1990-08-01",1.1038,1.1203,1.1038,1.1203,18900.0],["1990-08-02",1.1038,1.1038,1.0709,1.0956,47925.0],["1990-08-03",1.0956,1.0956,1.0462,1.0627,75375.0],["1990-08-06",1.0462,1.0462,0.9968,1.0132,104850.0],["1990-08-07",1.0132,1.0132,1.005,1.005,57150.0],["1990-08-08",1.005,1.0709,1.005,1.0627,38250.0],["1990-08-09",1.0627,1.0709,1.0544,1.0709,4050.0],["1990-08-10",1.0709,1.0709,1.0215,1.0215,12150.0],["1990-08-13",1.0132,1.0215,0.9885,1.0215,33975.0],["1990-08-14",1.0215,1.0215,1.0132,1.0132,8100.0],["1990-08-15",1.0132,1.0215,1.0132,1.0215,8100.0],["1990-08-16",1.005,1.005,0.9968,1.005,13950.0],["1990-08-17",0.9885,0.9885,0.9556,0.9638,27900.0],["1990-08-20",0.9556,0.9556,0.9144,0.9144,18225.0],["1990-08-21",0.8979,0.8979,0.8567,0.8567,28575.0],["1990-08-22",0.8567,0.9226,0.8567,0.9226,45225.0],["1990-08-23",0.8897,0.9226,0.8897,0.8897,155700.0],["1990-08-24",0.9226,0.9226,0.8897,0.8897,46575.0],["1990-08-27",0.9061,0.9226,0.9061,0.9144,90450.0],["1990-08-28",0.9061,0.9061,0.8897,0.9061,22275.0],["1990-08-29",0.9226,0.9391,0.9226,0.9391,14400.0],["1990-08-30",0.9473,0.9473,0.9144,0.9144,23850.0],["1990-08-31",0.9144,0.9144,0.9061,0.9061,15075.0],["1990-09-04",0.9061,0.9226,0.9061,0.9226,26775.0],["1990-09-05",0.9226,0.9309,0.9144,0.9309,31275.0],["1990-09-06",0.9391,0.9556,0.9391,0.9391,22725.0],["1990-09-07",0.9391,0.9391,0.9309,0.9309,2700.0],["1990-09-10",0.9309,0.9473,0.9309,0.9309,5400.0],["1990-09-11",0.9292,0.9292,0.9209,0.9209,1800.0],["1990-09-12",0.9292,0.9375,0.9209,0.9292,9675.0],["1990-09-13",0.9292,0.9292,0.9209,0.9292,11475.0],["1990-09-14",0.9292,0.9292,0.9209,0.9292,9225.0],["1990-09-17",0.9292,0.9292,0.9209,0.9292,94950.0],["1990-09-18",0.9209,0.9292,0.9126,0.9126,149175.0],["1990-09-19",0.9126,0.9209,0.9126,0.9209,2250.0],["1990-09-20",0.9292,0.9292,0.8877,0.896,523800.0],["1990-09-21",0.896,0.896,0.8794,0.8794,60975.0],["1990-09-24",0.8794,0.896,0.8462,0.8462,47475.0],["1990-09-25",0.8462,0.8462,0.813,0.8296,46575.0],["1990-09-26",0.8296,0.8379,0.7965,0.7965,36450.0],["1990-09-27",0.7965,0.7965,0.7384,0.7467,89100.0],["1990-09-28",0.7301,0.7384,0.7135,0.7384,19800.0],["1990-10-01",0.7384,0.7799,0.7384,0.7799,35550.0],["1990-10-02",0.7799,0.7882,0.7716,0.7716,24075.0],["1990-10-03",0.7799,0.7799,0.7716,0.7716,10125.0],["1990-10-04",0.7716,0.7716,0.7633,0.7633,50850.0],["1990-10-05",0.7467,0.7716,0.7301,0.755,15075.0],["1990-10-08",0.7633,0.7633,0.7301,0.7301,9675.0],["1990-10-09",0.7301,0.7384,0.6969,0.6969,80100.0],["1990-10-10",0.6969,0.6969,0.6637,0.6637,135900.0],["1990-10-11",0.672,0.672,0.6305,0.6305,17325.0],["1990-10-12",0.6305,0.6305,0.6139,0.6139,27000.0],["1990-10-15",0.6222,0.6305,0.6056,0.6139,46575.0],["1990-10-16",0.6139,0.6222,0.6056,0.6056,18225.0],["1990-10-17",0.6139,0.6222,0.6139,0.6139,17775.0],["1990-10-18",0.6222,0.6554,0.6139,0.6554,43650.0],["1990-10-19",0.6554,0.6969,0.6554,0.6886,171450.0],["1990-10-22",0.7052,0.7052,0.6886,0.6886,48825.0],["1990-10-23",0.7052,0.7301,0.7052,0.7052,94050.0],["1990-10-24",0.7135,0.7135,0.6803,0.6969,23175.0],["1990-10-25",0.6886,0.6969,0.6886,0.6886,3375.0],["1990-10-26",0.6969,0.6969,0.6886,0.6969,26100.0],["1990-10-29",0.7135,0.7135,0.6886,0.6886,23850.0],["1990-10-30",0.6803,0.6969,0.672,0.6886,66375.0],["1990-10-31",0.6803,0.6969,0.6803,0.6969,65475.0],["1990-11-01",0.6969,0.755,0.6969,0.755,21150.0],["1990-11-02",0.7716,0.7716,0.7384,0.7384,658125.0],["1990-11-05",0.755,0.755,0.7218,0.7218,59850.0],["1990-11-06",0.7218,0.7384,0.7218,0.7218,26550.0],["1990-11-07",0.7052,0.7218,0.6803,0.6886,76500.0],["1990-11-08",0.6969,0.7135,0.6969,0.7135,58950.0],["1990-11-09",0.7135,0.7384,0.6969,0.7384,31500.0],["1990-11-12",0.7384,0.813,0.7218,0.813,22950.0],["1990-11-13",0.7965,0.8048,0.7882,0.7965,117675.0],["1990-11-14",0.7882,0.8213,0.7882,0.8213,17550.0],["1990-11-15",0.8296,0.8296,0.813,0.8213,65025.0],["1990-11-16",0.8213,0.8213,0.813,0.8213,17775.0],["1990-11-19",0.813,0.813,0.8048,0.813,21375.0],["1990-11-20",0.813,0.8213,0.813,0.813,37800.0],["1990-11-21",0.8048,0.8213,0.8048,0.813,29700.0],["1990-11-23",0.813,0.8462,0.813,0.8462,12375.0],["1990-11-26",0.8462,0.8545,0.8379,0.8462,20025.0],["1990-11-27",0.8462,0.8462,0.8213,0.8213,12600.0],["1990-11-28",0.8213,0.8379,0.8213,0.8296,35325.0],["1990-11-29",0.8296,0.8379,0.8296,0.8379,19800.0],["1990-11-30",0.8213,0.8628,0.8213,0.8628,68625.0],["1990-12-03",0.8545,0.8545,0.8462,0.8545,20700.0],["1990-12-04",0.8379,0.8379,0.8213,0.8213,76725.0],["1990-12-05",0.8296,0.8628,0.813,0.8462,141525.0],["1990-12-06",0.8711,0.896,0.8628,0.8877,89550.0],["1990-12-07",0.9043,0.9126,0.9043,0.9126,44550.0],["1990-12-10",0.896,0.9043,0.8794,0.8794,70425.0],["1990-12-11",0.8707,0.8791,0.8456,0.8456,24075.0],["1990-12-12",0.8456,0.854,0.8372,0.854,10575.0],["1990-12-13",0.8707,0.8958,0.854,0.8958,29700.0],["1990-12-14",0.8958,0.8958,0.8707,0.8791,39150.0],["1990-12-17",0.8707,0.8707,0.8456,0.8456,36450.0],["1990-12-18",0.854,0.854,0.8289,0.8372,28800.0],["1990-12-19",0.8456,0.8456,0.8372,0.8372,60525.0],["1990-12-20",0.854,0.854,0.8205,0.8372,147825.0],["1990-12-21",0.8372,0.8456,0.8289,0.8289,17550.0],["1990-12-24",0.8289,0.8372,0.8205,0.8205,18450.0],["1990-12-26",0.8289,0.8372,0.8289,0.8372,27450.0],["1990-12-27",0.8372,0.8372,0.8289,0.8372,15300.0],["1990-12-28",0.8289,0.8372,0.8121,0.8205,37350.0],["1990-12-31",0.8372,0.8372,0.8205,0.8372,46575.0],["1991-01-02",0.8289,0.8372,0.8121,0.8121,10800.0],["1991-01-03",0.8121,0.8205,0.8121,0.8205,32625.0],["1991-01-04",0.8205,0.8289,0.8205,0.8205,36225.0],["1991-01-07",0.8205,0.8289,0.8121,0.8121,85275.0],["1991-01-08",0.8121,0.8205,0.8037,0.8121,32175.0],["1991-01-09",0.8121,0.8121,0.8037,0.8037,26550.0],["1991-01-10",0.8037,0.8037,0.787,0.787,36225.0],["1991-01-11",0.787,0.7954,0.787,0.7954,18000.0],["1991-01-14",0.7786,0.7786,0.7619,0.7702,10575.0],["1991-01-15",0.7702,0.7954,0.7702,0.7954,109125.0],["1991-01-16",0.7954,0.8037,0.7702,0.7786,63450.0],["1991-01-17",0.7954,0.8121,0.7786,0.787,47250.0],["1991-01-18",0.7786,0.787,0.7786,0.787,57600.0],["1991-01-21",0.787,0.787,0.7786,0.7786,8100.0],["1991-01-22",0.787,0.7954,0.7786,0.7954,102150.0],["1991-01-23",0.7954,0.8037,0.787,0.787,54900.0],["1991-01-24",0.8037,0.8121,0.8037,0.8121,32400.0],["1991-01-25",0.8121,0.8289,0.8121,0.8289,81675.0],["1991-01-28",0.8372,0.8372,0.8289,0.8289,36675.0],["1991-01-29",0.8372,0.8456,0.8372,0.8456,33975.0],["1991-01-30",0.854,0.8623,0.8456,0.8623,21375.0],["1991-01-31",0.8623,0.8707,0.8623,0.8707,16650.0],["1991-02-01",0.8707,0.9042,0.8623,0.8958,32400.0],["1991-02-04",0.9042,0.9293,0.8958,0.9293,67500.0],["1991-02-05",0.9293,0.9461,0.9293,0.9377,83700.0],["1991-02-06",0.9377,0.9712,0.9377,0.9544,55350.0],["1991-02-07",0.9712,0.9712,0.9293,0.9712,366525.0],["1991-02-08",0.9544,0.9879,0.9544,0.9879,56925.0],["1991-02-11",0.9712,1.0716,0.9712,1.0716,100350.0],["1991-02-12",1.0968,1.1386,1.0968,1.1051,250875.0],["1991-02-13",1.1051,1.1051,1.013,1.0214,287550.0],["1991-02-14",1.0214,1.0382,0.9963,1.0382,258525.0],["1991-02-15",1.0298,1.0382,1.0214,1.0298,10350.0],["1991-02-19",1.0298,1.0298,1.013,1.013,167400.0],["1991-02-20",1.013,1.0382,1.0047,1.0382,49500.0],["1991-02-21",1.0465,1.0549,1.013,1.0549,51750.0],["1991-02-22",1.0465,1.0465,1.0214,1.0382,117000.0],["1991-02-25",1.0382,1.0465,1.0298,1.0298,66375.0],["1991-02-26",1.0298,1.0465,1.013,1.0214,108450.0],["1991-02-27",1.0298,1.0549,1.0298,1.0382,117675.0],["1991-02-28",1.0465,1.0884,1.0382,1.08,264600.0],["1991-03-01",1.0716,1.1386,1.0716,1.1219,148275.0],["1991-03-04",1.1303,1.1889,1.1303,1.1805,167625.0],["1991-03-05",1.1889,1.2223,1.1805,1.214,213300.0],["1991-03-06",1.214,1.2223,1.1889,1.1889,155925.0],["1991-03-07",1.2056,1.2056,1.1972,1.2056,293625.0],["1991-03-08",1.2223,1.2223,1.2056,1.214,111600.0],["1991-03-11",1.2056,1.2307,1.2056,1.2223,115425.0],["1991-03-12",1.2473,1.2473,1.2389,1.2473,222750.0],["1991-03-13",1.2304,1.2473,1.2304,1.2389,121950.0],["1991-03-14",1.2389,1.2557,1.2136,1.2136,513450.0],["1991-03-15",1.2304,1.2304,1.1799,1.1799,36900.0],["1991-03-18",1.1799,1.1799,1.1209,1.1377,34425.0],["1991-03-19",1.1124,1.163,1.0956,1.163,57375.0],["1991-03-20",1.163,1.1799,1.163,1.1799,18675.0],["1991-03-21",1.1967,1.2052,1.1714,1.1714,19125.0],["1991-03-22",1.1714,1.1714,1.1377,1.1546,89100.0],["1991-03-25",1.1546,1.1546,1.1462,1.1462,2925.0],["1991-03-26",1.1462,1.1462,1.1377,1.1462,99450.0],["1991-03-27",1.1462,1.1462,1.0872,1.104,163350.0],["1991-03-28",1.1124,1.1124,1.104,1.1124,25650.0],["1991-04-01",1.104,1.1546,1.104,1.1462,87075.0],["1991-04-02",1.1293,1.1799,1.1124,1.1293,84825.0],["1991-04-03",1.1124,1.1293,1.0872,1.0872,92250.0],["1991-04-04",1.0872,1.0872,1.0535,1.0535,117450.0],["1991-04-05",1.0535,1.0619,1.0535,1.0535,87300.0],["1991-04-08",1.045,1.104,1.045,1.104,18450.0],["1991-04-09",1.0872,1.0956,1.0787,1.0787,12150.0],["1991-04-10",1.0872,1.104,1.0787,1.0872,241425.0],["1991-04-11",1.104,1.104,1.0956,1.104,155025.0],["1991-04-12",1.1124,1.1293,1.104,1.1124,93825.0],["1991-04-15",1.1124,1.1377,1.0787,1.1377,47025.0],["1991-04-16",1.104,1.1124,1.0956,1.1124,24750.0],["1991-04-17",1.104,1.1124,1.104,1.104,8550.0],["1991-04-18",1.104,1.104,0.9945,0.9945,205200.0],["1991-04-19",0.9776,0.9945,0.9776,0.9945,165825.0],["1991-04-22",0.9945,0.9945,0.9776,0.9945,36225.0],["1991-04-23",1.0029,1.0535,1.0029,1.0535,36450.0],["1991-04-24",1.045,1.0535,1.0282,1.0366,31725.0],["1991-04-25",1.0366,1.045,1.0366,1.045,58950.0],["1991-04-26",1.0366,1.0366,1.0113,1.0113,36900.0],["1991-04-29",1.0113,1.0113,0.9776,0.9776,40050.0],["1991-04-30",0.9692,0.9776,0.9608,0.9692,40275.0],["1991-05-01",0.9692,0.986,0.9608,0.986,51975.0],["1991-05-02",0.9776,0.9945,0.9776,0.9945,24075.0],["1991-05-03",0.9945,1.045,0.9945,1.0366,45900.0],["1991-05-06",1.0197,1.0282,1.0197,1.0282,22725.0],["1991-05-07",1.0113,1.0113,0.9945,0.9945,21150.0],["1991-05-08",1.0029,1.0029,0.9776,0.9776,49275.0],["1991-05-09",0.986,0.986,0.9692,0.9692,16650.0],["1991-05-10",0.986,1.0113,0.986,0.9945,57600.0],["1991-05-13",0.986,1.0029,0.9776,0.986,29025.0],["1991-05-14",0.986,0.9945,0.986,0.986,10575.0],["1991-05-15",0.9945,1.0113,0.9945,1.0029,30600.0],["1991-05-16",0.986,0.9945,0.986,0.9945,101925.0],["1991-05-17",0.986,0.9945,0.986,0.986,12150.0],["1991-05-20",0.9945,0.9945,0.9776,0.986,28575.0],["1991-05-21",0.9945,0.9945,0.986,0.986,6075.0],["1991-05-22",0.9776,0.986,0.9608,0.9608,11475.0],["1991-05-23",0.9608,0.9608,0.9523,0.9523,6300.0],["1991-05-24",0.9692,0.9776,0.9608,0.9776,26775.0],["1991-05-28",0.9776,0.9776,0.9608,0.9692,15300.0],["1991-05-29",0.9608,0.986,0.9608,0.9776,97875.0],["1991-05-30",0.9945,1.0366,0.986,1.0282,264825.0],["1991-05-31",1.0366,1.0787,1.0366,1.0619,242325.0],["1991-06-03",1.0787,1.1124,1.0787,1.104,72000.0],["1991-06-04",1.0956,1.104,1.0872,1.0956,42750.0],["1991-06-05",1.0956,1.0956,1.0872,1.0956,15750.0],["1991-06-06",1.104,1.1209,1.0956,1.1209,50625.0],["1991-06-07",1.1124,1.1124,1.104,1.104,11925.0],["1991-06-10",1.0956,1.104,1.0956,1.104,33525.0],["1991-06-11",1.1037,1.1376,1.1037,1.1376,32850.0],["1991-06-12",1.1207,1.1207,1.0952,1.0952,29925.0],["1991-06-13",1.1037,1.1207,1.1037,1.1207,10350.0],["1991-06-14",1.1122,1.1207,1.1037,1.1037,9450.0],["1991-06-17",1.1122,1.1376,1.1037,1.1376,29250.0],["1991-06-18",1.1292,1.1886,1.1292,1.1801,170325.0],["1991-06-19",1.1631,1.1716,1.1546,1.1716,27675.0],["1991-06-20",1.1631,1.1716,1.1292,1.1292,199125.0],["1991-06-21",1.1292,1.1292,1.1037,1.1037,12150.0],["1991-06-24",1.0952,1.0952,1.0782,1.0782,36000.0],["1991-06-25",1.0867,1.0867,1.0782,1.0782,4950.0],["1991-06-26",1.0867,1.0867,1.0527,1.0527,39375.0],["1991-06-27",1.0612,1.0697,1.0527,1.0527,11700.0],["1991-06-28",1.0527,1.0612,1.0527,1.0612,44325.0],["1991-07-01",1.0697,1.0782,1.0527,1.0782,72900.0],["1991-07-02",1.0697,1.1037,1.0697,1.1037,168975.0],["1991-07-03",1.0867,1.0952,1.0782,1.0952,30150.0],["1991-07-05",1.0867,1.1037,1.0867,1.1037,19575.0],["1991-07-08",1.0867,1.1207,1.0782,1.1207,50625.0],["1991-07-09",1.1207,1.1546,1.1207,1.1546,17775.0],["1991-07-10",1.1376,1.1461,1.1207,1.1207,28350.0],["1991-07-11",1.1376,1.1461,1.1292,1.1292,17775.0],["1991-07-12",1.1292,1.1376,1.1122,1.1207,10800.0],["1991-07-15",1.1376,1.1716,1.1376,1.1631,18450.0],["1991-07-16",1.1546,1.1716,1.1546,1.1631,37575.0],["1991-07-17",1.1631,1.1801,1.1461,1.1461,100125.0],["1991-07-18",1.1461,1.1546,1.1292,1.1461,56700.0],["1991-07-19",1.1546,1.1546,1.1376,1.1461,33525.0],["1991-07-22",1.1631,1.1631,1.1376,1.1546,44775.0],["1991-07-23",1.1461,1.1546,1.1461,1.1546,18450.0],["1991-07-24",1.1461,1.1461,1.1461,1.1461,22275.0],["1991-07-25",1.1461,1.1631,1.1461,1.1631,24300.0],["1991-07-26",1.1546,1.1631,1.1461,1.1546,15750.0],["1991-07-29",1.1546,1.1631,1.1461,1.1631,52650.0],["1991-07-30",1.1801,1.2056,1.1801,1.2056,28575.0],["1991-07-31",1.2056,1.2056,1.1886,1.1886,23625.0],["1991-08-01",1.1886,1.2056,1.1801,1.1801,59400.0],["1991-08-02",1.1886,1.1886,1.1631,1.1631,23175.0],["1991-08-05",1.1546,1.1631,1.1461,1.1461,17100.0],["1991-08-06",1.1376,1.1461,1.1376,1.1376,10575.0],["1991-08-07",1.1292,1.1376,1.1207,1.1376,44100.0],["1991-08-08",1.1292,1.1376,1.1207,1.1292,5175.0],["1991-08-09",1.1376,1.1376,1.1207,1.1207,26550.0],["1991-08-12",1.1207,1.1461,1.1207,1.1461,7425.0],["1991-08-13",1.1546,1.1546,1.1122,1.1122,19350.0],["1991-08-14",1.1122,1.1122,1.0867,1.1037,67950.0],["1991-08-15",1.0867,1.1122,1.0782,1.1037,32175.0],["1991-08-16",1.0952,1.1037,1.0952,1.0952,5400.0],["1991-08-19",1.0782,1.0782,1.0358,1.0782,49950.0],["1991-08-20",1.0867,1.1122,1.0867,1.1122,57600.0],["1991-08-21",1.1037,1.1716,1.1037,1.1631,65925.0],["1991-08-22",1.1631,1.1886,1.1631,1.1886,45450.0],["1991-08-23",1.1801,1.1886,1.1546,1.1716,51525.0],["1991-08-26",1.1631,1.1886,1.1546,1.1886,33750.0],["1991-08-27",1.1801,1.1886,1.1716,1.1716,40725.0],["1991-08-28",1.1631,1.1801,1.1546,1.1631,30600.0],["1991-08-29",1.1716,1.1716,1.1631,1.1716,76050.0],["1991-08-30",1.1631,1.1886,1.1631,1.1886,44100.0],["1991-09-03",1.1886,1.1886,1.1716,1.1801,130500.0],["1991-09-04",1.1801,1.1801,1.1631,1.1631,15525.0],["1991-09-05",1.1631,1.2395,1.1631,1.2395,136125.0],["1991-09-06",1.231,1.231,1.2225,1.2225,45450.0],["1991-09-09",1.2225,1.2225,1.2141,1.2141,33075.0],["1991-09-10",1.2137,1.2223,1.2137,1.2223,21375.0],["1991-09-11",1.2137,1.2137,1.1966,1.1966,146475.0],["1991-09-12",1.2137,1.2394,1.2137,1.2308,156825.0],["1991-09-13",1.2479,1.2992,1.2479,1.2906,263250.0],["1991-09-16",1.2906,1.2906,1.2821,1.2906,127350.0],["1991-09-17",1.3077,1.3163,1.2906,1.3077,106875.0],["1991-09-18",1.3077,1.3505,1.2992,1.3505,136575.0],["1991-09-19",1.3419,1.3761,1.3334,1.3676,186300.0],["1991-09-20",1.3676,1.4103,1.3505,1.4103,153675.0],["1991-09-23",1.4445,1.4445,1.3505,1.3676,191475.0],["1991-09-24",1.3761,1.3761,1.359,1.3676,33075.0],["1991-09-25",1.3676,1.3676,1.3248,1.3419,65475.0],["1991-09-26",1.3334,1.359,1.3163,1.3505,24075.0],["1991-09-27",1.3505,1.3761,1.3505,1.3676,16650.0],["1991-09-30",1.3676,1.3761,1.359,1.3761,40050.0],["1991-10-01",1.3847,1.4103,1.3676,1.4017,123975.0],["1991-10-02",1.4017,1.4017,1.3847,1.3847,35100.0],["1991-10-03",1.4188,1.4188,1.3847,1.3932,135900.0],["1991-10-04",1.4017,1.4274,1.4017,1.4017,96750.0],["1991-10-07",1.4017,1.4103,1.4017,1.4103,76950.0],["1991-10-08",1.4017,1.4103,1.4017,1.4103,78525.0],["1991-10-09",1.4017,1.4188,1.4017,1.4103,53100.0],["1991-10-10",1.4103,1.4103,1.3932,1.4103,53550.0],["1991-10-11",1.4017,1.4103,1.4017,1.4017,9225.0],["1991-10-14",1.3932,1.4188,1.3932,1.4103,32400.0],["1991-10-15",1.4103,1.453,1.4103,1.453,97875.0],["1991-10-16",1.453,1.453,1.4445,1.4445,25425.0],["1991-10-17",1.4274,1.5129,1.4274,1.5129,360000.0],["1991-10-18",1.5129,1.5727,1.5129,1.5471,731025.0],["1991-10-21",1.5385,1.5641,1.5129,1.5641,395775.0],["1991-10-22",1.5556,1.5727,1.5556,1.5556,195750.0],["1991-10-23",1.5727,1.5727,1.5556,1.5556,147600.0],["1991-10-24",1.5641,1.5641,1.5556,1.5641,23625.0],["1991-10-25",1.5641,1.5641,1.5043,1.5214,88875.0],["1991-10-28",1.5214,1.5214,1.4616,1.4616,45225.0],["1991-10-29",1.4701,1.4701,1.4103,1.4274,57825.0],["1991-10-30",1.4445,1.5214,1.4445,1.5214,139725.0],["1991-10-31",1.5214,1.5641,1.5214,1.53,223875.0],["1991-11-01",1.547,1.5556,1.53,1.5385,71775.0],["1991-11-04",1.5471,1.5471,1.53,1.53,28800.0],["1991-11-05",1.5214,1.5556,1.5129,1.5556,89100.0],["1991-11-06",1.5556,1.5556,1.53,1.5471,105975.0],["1991-11-07",1.5471,1.5727,1.5471,1.5556,123075.0],["1991-11-08",1.5471,1.5641,1.5471,1.5556,107775.0],["1991-11-11",1.547,1.547,1.5385,1.5385,15300.0],["1991-11-12",1.5556,1.5641,1.547,1.5641,162450.0],["1991-11-13",1.5556,1.5641,1.5556,1.5556,86175.0],["1991-11-14",1.5727,1.5812,1.5641,1.5727,226350.0],["1991-11-15",1.5641,1.5727,1.5129,1.5129,208125.0],["1991-11-18",1.5129,1.53,1.5129,1.53,30825.0],["1991-11-19",1.5385,1.5385,1.4958,1.5129,376875.0],["1991-11-20",1.4958,1.5043,1.4872,1.4958,55125.0],["1991-11-21",1.4958,1.4958,1.4616,1.4872,149850.0],["1991-11-22",1.4872,1.4872,1.4787,1.4787,55125.0],["1991-11-25",1.4787,1.4787,1.4616,1.4616,57825.0],["1991-11-26",1.4616,1.4616,1.4359,1.4445,121725.0],["1991-11-27",1.4359,1.4359,1.4274,1.4274,31500.0],["1991-11-29",1.4274,1.4274,1.4103,1.4188,32625.0],["1991-12-02",1.4103,1.4274,1.4103,1.4274,97200.0],["1991-12-03",1.4359,1.4445,1.3847,1.4017,121500.0],["1991-12-04",1.4103,1.4103,1.2308,1.2393,415350.0],["1991-12-05",1.2564,1.2735,1.2479,1.2479,171450.0],["1991-12-06",1.2479,1.2479,1.2052,1.2137,226575.0],["1991-12-09",1.2137,1.2137,1.1453,1.1453,162675.0],["1991-12-10",1.1453,1.2223,1.1368,1.2223,85500.0],["1991-12-11",1.214,1.2226,1.2054,1.214,180900.0],["1991-12-12",1.2226,1.2829,1.2226,1.2656,282825.0],["1991-12-13",1.2743,1.2829,1.257,1.2656,171000.0],["1991-12-16",1.257,1.2656,1.2484,1.257,135225.0],["1991-12-17",1.257,1.3001,1.257,1.2829,167850.0],["1991-12-18",1.2743,1.2915,1.2656,1.2829,112500.0],["1991-12-19",1.2829,1.2829,1.2743,1.2743,55125.0],["1991-12-20",1.2915,1.3001,1.2656,1.2743,52650.0],["1991-12-23",1.2398,1.3173,1.2312,1.3173,117900.0],["1991-12-24",1.3259,1.3948,1.3259,1.3776,38925.0],["1991-12-26",1.3948,1.5153,1.3948,1.5153,210825.0],["1991-12-27",1.5153,1.5584,1.5153,1.5498,211050.0],["1991-12-30",1.5498,1.5498,1.4723,1.5067,144675.0],["1991-12-31",1.5153,1.5928,1.5153,1.5928,254475.0],["1992-01-02",1.5842,1.5842,1.567,1.5756,515250.0],["1992-01-03",1.5756,1.6359,1.5756,1.6014,210150.0],["1992-01-06",1.5928,1.6445,1.5756,1.6445,400500.0],["1992-01-07",1.6187,1.6187,1.5498,1.567,267525.0],["1992-01-08",1.5756,1.6531,1.5584,1.6359,257625.0],["1992-01-09",1.61,1.6187,1.5842,1.5928,212400.0],["1992-01-10",1.5842,1.5842,1.5153,1.5153,132075.0],["1992-01-13",1.5153,1.5412,1.5153,1.5412,83925.0],["1992-01-14",1.5498,1.6187,1.5326,1.6014,299475.0],["1992-01-15",1.61,1.6445,1.5842,1.6445,499050.0],["1992-01-16",1.6445,1.7134,1.6359,1.7134,613125.0],["1992-01-17",1.7134,1.7134,1.6445,1.6445,331650.0],["1992-01-20",1.6531,1.6531,1.5928,1.6014,136350.0],["1992-01-21",1.5928,1.6014,1.4895,1.5067,124875.0],["1992-01-22",1.5239,1.5239,1.5067,1.5067,51750.0],["1992-01-23",1.4981,1.5928,1.4981,1.5928,357525.0],["1992-01-24",1.6014,1.722,1.6014,1.6961,287550.0],["1992-01-27",1.7134,1.7392,1.6875,1.6961,187200.0],["1992-01-28",1.7134,1.8081,1.7134,1.765,229950.0],["1992-01-29",1.7564,1.7822,1.7392,1.7736,181125.0],["1992-01-30",1.7736,1.8597,1.7736,1.7909,383400.0],["1992-01-31",1.7909,1.8425,1.7909,1.8425,109800.0],["1992-02-03",1.8425,1.8942,1.8425,1.8942,139950.0],["1992-02-04",1.8769,1.8942,1.8081,1.8081,192375.0],["1992-02-05",1.8167,1.9114,1.8081,1.8769,162900.0],["1992-02-06",1.8769,1.92,1.8769,1.8942,111375.0],["1992-02-07",1.9114,1.963,1.9028,1.963,88650.0],["1992-02-10",1.963,1.963,1.9028,1.9114,101475.0],["1992-02-11",1.9028,1.9114,1.8769,1.8856,23850.0],["1992-02-12",1.8425,1.92,1.8425,1.9114,213975.0],["1992-02-13",1.8942,1.9114,1.8597,1.8769,41850.0],["1992-02-14",1.8425,1.8769,1.8339,1.8683,63450.0],["1992-02-18",1.8856,1.9028,1.8856,1.8856,59400.0],["1992-02-19",1.8769,1.8769,1.8511,1.8683,59625.0],["1992-02-20",1.8856,1.9028,1.8769,1.8942,88650.0],["1992-02-21",1.8856,1.8942,1.8683,1.8769,78975.0],["1992-02-24",1.8597,1.8856,1.8597,1.8597,60750.0],["1992-02-25",1.8683,1.92,1.8597,1.92,56025.0],["1992-02-26",1.9286,1.9803,1.9286,1.9803,250650.0],["1992-02-27",1.9717,2.0405,1.9717,2.0147,321750.0],["1992-02-28",2.0319,2.0578,2.0319,2.0405,208575.0],["1992-03-02",2.0319,2.0319,2.0147,2.0147,58275.0],["1992-03-03",1.9975,1.9975,1.9889,1.9975,40050.0],["1992-03-04",1.9975,1.9975,1.9717,1.9803,22950.0],["1992-03-05",1.9717,1.9803,1.9544,1.9544,37350.0],["1992-03-06",1.9544,1.9544,1.9114,1.9286,475875.0],["1992-03-09",1.9114,1.9286,1.9114,1.9114,13500.0],["1992-03-10",1.9286,1.9803,1.9286,1.9803,96975.0],["1992-03-11",1.9975,1.9975,1.9717,1.9717,108450.0],["1992-03-12",1.9547,1.9634,1.9288,1.9288,219825.0],["1992-03-13",1.9288,1.9288,1.9201,1.9288,20025.0],["1992-03-16",1.9201,1.9201,1.9115,1.9115,19350.0],["1992-03-17",1.9115,1.9115,1.8942,1.9028,22050.0],["1992-03-18",1.9115,1.9547,1.9115,1.9547,99675.0],["1992-03-19",1.9547,2.0066,1.9547,1.998,56475.0],["1992-03-20",1.998,1.998,1.9634,1.972,39375.0],["1992-03-23",1.9634,1.9634,1.9461,1.9634,15750.0],["1992-03-24",1.9634,1.9634,1.9461,1.9461,55350.0],["1992-03-25",1.9461,1.9547,1.9461,1.9461,40275.0],["1992-03-26",1.9374,1.9807,1.9374,1.9807,407475.0],["1992-03-27",1.972,1.9807,1.972,1.972,18225.0],["1992-03-30",1.9634,1.9634,1.9547,1.9547,24300.0],["1992-03-31",1.9374,1.9374,1.8682,1.9115,60525.0],["1992-04-01",1.9115,1.9547,1.9115,1.9374,292725.0],["1992-04-02",1.9461,1.9461,1.9115,1.9115,30375.0],["1992-04-03",1.8942,1.9028,1.8855,1.8942,22050.0],["1992-04-06",1.8942,1.9028,1.8942,1.8942,22050.0],["1992-04-07",1.8855,1.8942,1.8596,1.8682,24300.0],["1992-04-08",1.8509,1.8855,1.8509,1.8596,84600.0],["1992-04-09",1.8682,1.8769,1.8596,1.8682,114975.0],["1992-04-10",1.8942,1.8942,1.8336,1.8336,132525.0],["1992-04-13",1.825,1.825,1.7904,1.8077,172125.0],["1992-04-14",1.799,1.799,1.7731,1.7904,126675.0],["1992-04-15",1.8077,1.825,1.799,1.825,50400.0],["1992-04-16",1.8163,1.8596,1.8163,1.8509,86625.0],["1992-04-20",1.8336,1.8336,1.7817,1.7817,55575.0],["1992-04-21",1.7731,1.7731,1.7385,1.7385,37350.0],["1992-04-22",1.7385,1.8163,1.7385,1.8077,89100.0],["1992-04-23",1.8077,1.8077,1.799,1.799,4950.0],["1992-04-24",1.7817,1.7817,1.7644,1.7644,162900.0],["1992-04-27",1.7644,1.7644,1.7471,1.7471,24525.0],["1992-04-28",1.7385,1.7385,1.7125,1.7212,20025.0],["1992-04-29",1.7298,1.7298,1.7125,1.7298,58950.0],["1992-04-30",1.7298,1.7298,1.7212,1.7298,139725.0],["1992-05-01",1.7471,1.7731,1.7471,1.7558,81675.0],["1992-05-04",1.7644,1.7731,1.7558,1.7644,13500.0],["1992-05-05",1.7644,1.799,1.7644,1.799,50850.0],["1992-05-06",1.799,1.799,1.7817,1.799,16650.0],["1992-05-07",1.8163,1.8509,1.8163,1.8423,103050.0],["1992-05-08",1.8509,1.8942,1.8509,1.8855,260775.0],["1992-05-11",1.8855,1.8855,1.8682,1.8682,84150.0],["1992-05-12",1.8509,1.8509,1.799,1.799,185400.0],["1992-05-13",1.8077,1.8163,1.8077,1.8163,547650.0],["1992-05-14",1.825,1.8509,1.825,1.8423,143550.0],["1992-05-15",1.8423,1.9028,1.8423,1.8942,154350.0],["1992-05-18",1.9028,1.9893,1.9028,1.972,236025.0],["1992-05-19",1.9807,2.0412,1.972,2.0066,264150.0],["1992-05-20",2.0066,2.0498,1.998,2.0325,220275.0],["1992-05-21",2.0412,2.0671,2.0239,2.0585,356400.0],["1992-05-22",2.0671,2.0758,2.0585,2.0585,210825.0],["1992-05-26",2.0671,2.0671,2.0412,2.0412,29025.0],["1992-05-27",2.0498,2.0758,2.0066,2.0066,154125.0],["1992-05-28",1.9893,1.998,1.9634,1.9634,59175.0],["1992-05-29",1.972,2.0066,1.9634,2.0066,126000.0],["1992-06-01",2.0066,2.0585,2.0066,2.0585,231975.0],["1992-06-02",2.0758,2.1277,2.0758,2.1017,134775.0],["1992-06-03",2.1104,2.119,2.1017,2.1017,69075.0],["1992-06-04",2.1104,2.1623,2.1104,2.145,58950.0],["1992-06-05",2.1363,2.1363,2.0931,2.1277,63450.0],["1992-06-08",2.1363,2.1796,2.1363,2.1796,181800.0],["1992-06-09",2.1973,2.206,2.1886,2.1886,313200.0],["1992-06-10",2.1799,2.1886,2.1365,2.1452,32400.0],["1992-06-11",2.1278,2.1278,2.1104,2.1104,95400.0],["1992-06-12",2.1191,2.1191,2.0757,2.0757,17100.0],["1992-06-15",2.0757,2.0757,2.0149,2.0149,63675.0],["1992-06-16",1.9975,1.9975,1.9107,1.9802,730575.0],["1992-06-17",1.9628,1.9715,1.9628,1.9715,175275.0],["1992-06-18",1.9715,1.9715,1.9281,1.9281,169875.0],["1992-06-19",1.5633,1.5633,1.4938,1.5633,1379700.0],["1992-06-22",1.5459,1.5459,1.5112,1.5286,257175.0],["1992-06-23",1.5807,1.6415,1.5807,1.6415,577125.0],["1992-06-24",1.6588,1.7023,1.6588,1.7023,462600.0],["1992-06-25",1.737,1.7804,1.737,1.7717,173475.0],["1992-06-26",1.7717,1.7717,1.7457,1.7544,67500.0],["1992-06-29",1.737,1.7457,1.7023,1.7023,71550.0],["1992-06-30",1.7196,1.7196,1.6675,1.6762,138600.0],["1992-07-01",1.6849,1.7544,1.6849,1.7457,65025.0],["1992-07-02",1.7631,1.7717,1.7544,1.7717,114300.0],["1992-07-06",1.7717,1.7891,1.7717,1.7717,52425.0],["1992-07-07",1.7544,1.7631,1.7544,1.7544,52875.0],["1992-07-08",1.7544,1.7544,1.6675,1.6675,116775.0],["1992-07-09",1.6675,1.6936,1.6675,1.6849,113850.0],["1992-07-10",1.6849,1.6849,1.6762,1.6849,6525.0],["1992-07-13",1.6762,1.6849,1.6762,1.6849,8550.0],["1992-07-14",1.6936,1.7023,1.6936,1.6936,149850.0],["1992-07-15",1.6849,1.6849,1.6588,1.6675,65025.0],["1992-07-16",1.6675,1.6675,1.6501,1.6675,13275.0],["1992-07-17",1.6762,1.6762,1.6588,1.6762,28575.0],["1992-07-20",1.6762,1.6762,1.6415,1.6501,14625.0],["1992-07-21",1.6501,1.6501,1.6501,1.6501,14850.0],["1992-07-22",1.6328,1.6328,1.6067,1.6241,12150.0],["1992-07-23",1.6241,1.6328,1.598,1.598,12150.0],["1992-07-24",1.598,1.598,1.5633,1.5633,26775.0],["1992-07-27",1.572,1.5807,1.572,1.5807,163575.0],["1992-07-28",1.5807,1.6675,1.5807,1.6675,124650.0],["1992-07-29",1.6762,1.6936,1.6762,1.6936,95175.0],["1992-07-30",1.6936,1.7023,1.6936,1.7023,52875.0],["1992-07-31",1.7023,1.7196,1.6936,1.7023,26325.0],["1992-08-03",1.7023,1.7109,1.7023,1.7109,25425.0],["1992-08-04",1.7109,1.7109,1.7023,1.7023,63000.0],["1992-08-05",1.7109,1.7109,1.6936,1.6936,54000.0],["1992-08-06",1.6936,1.7023,1.6936,1.6936,17100.0],["1992-08-07",1.6936,1.7196,1.6936,1.7023,39150.0],["1992-08-10",1.7023,1.7023,1.6936,1.6936,52650.0],["1992-08-11",1.6936,1.6936,1.6849,1.6936,15075.0],["1992-08-12",1.6762,1.6762,1.598,1.598,83025.0],["1992-08-13",1.5894,1.5894,1.5372,1.5372,59625.0],["1992-08-14",1.5372,1.5633,1.5286,1.5633,158400.0],["1992-08-17",1.5459,1.598,1.5286,1.5894,159750.0],["1992-08-18",1.572,1.572,1.5459,1.5459,75825.0],["1992-08-19",1.5459,1.5459,1.4938,1.4938,269100.0],["1992-08-20",1.5025,1.5025,1.3722,1.4243,318375.0],["1992-08-21",1.4417,1.4591,1.407,1.433,289800.0],["1992-08-24",1.433,1.433,1.3983,1.4243,225450.0],["1992-08-25",1.407,1.407,1.3635,1.3635,165600.0],["1992-08-26",1.3722,1.3896,1.3201,1.3896,594675.0],["1992-08-27",1.3375,1.3983,1.3201,1.3983,1195200.0],["1992-08-28",1.3983,1.3983,1.3635,1.3635,35775.0],["1992-08-31",1.3722,1.3722,1.3549,1.3635,112725.0],["1992-09-01",1.3722,1.3722,1.3549,1.3722,108450.0],["1992-09-02",1.3635,1.3809,1.3635,1.3809,21600.0],["1992-09-03",1.3809,1.3896,1.3722,1.3809,73350.0],["1992-09-04",1.3809,1.3896,1.3809,1.3809,1575.0],["1992-09-08",1.3722,1.3896,1.3722,1.3896,104625.0],["1992-09-09",1.3809,1.3896,1.3809,1.3809,9225.0],["1992-09-10",1.39,1.39,1.3813,1.3813,135675.0],["1992-09-11",1.3813,1.39,1.3813,1.3813,114075.0],["1992-09-14",1.39,1.3987,1.3725,1.3987,323325.0],["1992-09-15",1.3813,1.3813,1.3725,1.3725,211950.0],["1992-09-16",1.3725,1.4075,1.3725,1.3987,101025.0],["1992-09-17",1.4162,1.4425,1.4075,1.4162,51750.0],["1992-09-18",1.425,1.425,1.4162,1.4162,17325.0],["1992-09-21",1.3987,1.4075,1.3987,1.4075,101475.0],["1992-09-22",1.3987,1.4337,1.3987,1.3987,66825.0],["1992-09-23",1.3987,1.3987,1.3725,1.3813,220050.0],["1992-09-24",1.3813,1.3813,1.3813,1.3813,18450.0],["1992-09-25",1.3638,1.3638,1.355,1.3638,49050.0],["1992-09-28",1.3638,1.3638,1.355,1.355,14625.0],["1992-09-29",1.355,1.355,1.3288,1.3288,43425.0],["1992-09-30",1.3288,1.3288,1.3201,1.3288,36225.0],["1992-10-01",1.3113,1.3113,1.2938,1.3026,24525.0],["1992-10-02",1.2938,1.2938,1.2676,1.2676,26775.0],["1992-10-05",1.2501,1.2501,1.2152,1.2152,75375.0],["1992-10-06",1.2152,1.2239,1.2064,1.2064,129150.0],["1992-10-07",1.2152,1.2152,1.1714,1.1802,22275.0],["1992-10-08",1.1802,1.1802,1.154,1.1627,104400.0],["1992-10-09",1.1452,1.1452,1.119,1.119,99000.0],["1992-10-12",1.1015,1.1015,1.084,1.084,84375.0],["1992-10-13",1.0928,1.1452,1.0928,1.1365,273375.0],["1992-10-14",1.1365,1.1452,1.119,1.1365,34425.0],["1992-10-15",1.119,1.1365,1.119,1.1365,73575.0],["1992-10-16",1.1277,1.1977,1.1277,1.1889,128475.0],["1992-10-19",1.2064,1.2414,1.2064,1.2326,83250.0],["1992-10-20",1.2501,1.2764,1.2414,1.2414,62100.0],["1992-10-21",1.2589,1.3113,1.2589,1.2676,127350.0],["1992-10-22",1.2676,1.2938,1.2589,1.2938,123750.0],["1992-10-23",1.3113,1.3288,1.2764,1.2764,42750.0],["1992-10-26",1.2764,1.2851,1.2589,1.2676,95850.0],["1992-10-27",1.2676,1.2676,1.2589,1.2632,24300.0],["1992-10-28",1.2676,1.3201,1.2676,1.3201,57150.0],["1992-10-29",1.3113,1.3113,1.3026,1.3113,30150.0],["1992-10-30",1.3113,1.3201,1.2851,1.3113,187200.0],["1992-11-02",1.3026,1.3463,1.3026,1.3463,213075.0],["1992-11-03",1.3376,1.355,1.3376,1.355,19350.0],["1992-11-04",1.355,1.355,1.3463,1.355,3600.0],["1992-11-05",1.3463,1.3463,1.3376,1.3463,5400.0],["1992-11-06",1.355,1.4425,1.355,1.4162,54225.0],["1992-11-09",1.3987,1.3987,1.3813,1.39,32850.0],["1992-11-10",1.39,1.39,1.3376,1.3463,43875.0],["1992-11-11",1.355,1.3725,1.3288,1.3288,521550.0],["1992-11-12",1.3288,1.3463,1.3288,1.3288,86400.0],["1992-11-13",1.3376,1.3376,1.2938,1.3026,299475.0],["1992-11-16",1.3113,1.3113,1.3026,1.3026,13950.0],["1992-11-17",1.2851,1.2851,1.2589,1.2764,99450.0],["1992-11-18",1.2851,1.3026,1.2764,1.2938,105975.0],["1992-11-19",1.2938,1.2938,1.2676,1.2851,84150.0],["1992-11-20",1.2851,1.2851,1.2589,1.2676,31050.0],["1992-11-23",1.2501,1.2501,1.2326,1.2501,58050.0],["1992-11-24",1.2501,1.2676,1.2501,1.2676,237825.0],["1992-11-25",1.2589,1.2938,1.2589,1.2851,243900.0],["1992-11-27",1.2764,1.3026,1.2764,1.3026,432000.0],["1992-11-30",1.3026,1.3463,1.3026,1.3463,290250.0],["1992-12-01",1.3376,1.425,1.2676,1.4075,128250.0],["1992-12-02",1.4162,1.4512,1.4162,1.4512,54675.0],["1992-12-03",1.4687,1.4687,1.425,1.4337,49950.0],["1992-12-04",1.4162,1.4162,1.3813,1.3987,18900.0],["1992-12-07",1.3987,1.3987,1.3638,1.3725,116775.0],["1992-12-08",1.39,1.3987,1.3288,1.3463,477675.0],["1992-12-09",1.3463,1.3638,1.3376,1.3638,76725.0],["1992-12-10",1.355,1.355,1.3463,1.355,24750.0],["1992-12-11",1.3561,1.3561,1.3209,1.3385,21600.0],["1992-12-14",1.3385,1.3649,1.3385,1.3561,250200.0],["1992-12-15",1.3385,1.3385,1.3209,1.3209,39375.0],["1992-12-16",1.3209,1.3209,1.2945,1.3033,132975.0],["1992-12-17",1.3209,1.3649,1.3209,1.3649,22725.0],["1992-12-18",1.3561,1.3825,1.3561,1.3825,127800.0],["1992-12-21",1.3737,1.3737,1.3385,1.3649,136800.0],["1992-12-22",1.3561,1.3561,1.3473,1.3561,16875.0],["1992-12-23",1.3561,1.3561,1.3385,1.3561,58725.0],["1992-12-24",1.3473,1.3825,1.3473,1.3825,49725.0],["1992-12-28",1.3737,1.3825,1.3737,1.3825,211050.0],["1992-12-29",1.3737,1.3737,1.3561,1.3561,68175.0],["1992-12-30",1.3561,1.3561,1.3561,1.3561,30375.0],["1992-12-31",1.3473,1.3561,1.3473,1.3473,49500.0],["1993-01-04",1.3473,1.3649,1.3473,1.3649,32400.0],["1993-01-05",1.3561,1.3649,1.3561,1.3649,5625.0],["1993-01-06",1.3649,1.3737,1.3649,1.3649,9450.0],["1993-01-07",1.3649,1.3649,1.3297,1.3297,136800.0],["1993-01-08",1.3297,1.3297,1.268,1.268,48375.0],["1993-01-11",1.268,1.3121,1.268,1.3121,40275.0],["1993-01-12",1.3209,1.3561,1.3209,1.3561,13050.0],["1993-01-13",1.3473,1.3473,1.3385,1.3385,4950.0],["1993-01-14",1.3209,1.3209,1.3033,1.3121,19125.0],["1993-01-15",1.3033,1.3033,1.268,1.2945,159075.0],["1993-01-18",1.2945,1.3209,1.2856,1.3209,96750.0],["1993-01-19",1.3033,1.3033,1.2856,1.2856,33975.0],["1993-01-20",1.2856,1.2945,1.2856,1.2856,46125.0],["1993-01-21",1.2856,1.2856,1.268,1.268,22725.0],["1993-01-22",1.268,1.2856,1.2416,1.2856,103275.0],["1993-01-25",1.2856,1.3209,1.2856,1.3209,90900.0],["1993-01-26",1.3209,1.3385,1.2945,1.3385,74025.0],["1993-01-27",1.3561,1.4089,1.3561,1.4001,63900.0],["1993-01-28",1.4089,1.4265,1.3825,1.4001,41625.0],["1993-01-29",1.3737,1.3737,1.3473,1.3473,32625.0],["1993-02-01",1.3385,1.3825,1.3385,1.3561,175275.0],["1993-02-02",1.3649,1.3737,1.3561,1.3737,7200.0],["1993-02-03",1.3737,1.4177,1.3737,1.4089,15300.0],["1993-02-04",1.4265,1.4706,1.4265,1.4618,55800.0],["1993-02-05",1.453,1.453,1.4177,1.4265,27900.0],["1993-02-08",1.4353,1.4353,1.3825,1.3825,20925.0],["1993-02-09",1.3649,1.3737,1.3561,1.3649,33075.0],["1993-02-10",1.3737,1.3737,1.3473,1.3561,62550.0],["1993-02-11",1.3649,1.3649,1.3561,1.3561,22950.0],["1993-02-12",1.3561,1.3649,1.3561,1.3649,42300.0],["1993-02-16",1.3561,1.3561,1.3385,1.3385,39600.0],["1993-02-17",1.3385,1.3473,1.3297,1.3297,28350.0],["1993-02-18",1.3297,1.3297,1.3209,1.3209,14850.0],["1993-02-19",1.3121,1.3209,1.3033,1.3209,20925.0],["1993-02-22",1.3385,1.3385,1.3033,1.3033,42975.0],["1993-02-23",1.3033,1.3033,1.2504,1.2592,46800.0],["1993-02-24",1.268,1.268,1.2416,1.2504,26550.0],["1993-02-25",1.2592,1.2592,1.2416,1.2416,47475.0],["1993-02-26",1.2504,1.2504,1.1536,1.1536,71550.0],["1993-03-01",1.1624,1.1624,1.1271,1.1271,270000.0],["1993-03-02",1.1095,1.1183,1.0831,1.1183,269550.0],["1993-03-03",1.1271,1.1976,1.1271,1.1888,206550.0],["1993-03-04",1.1976,1.2152,1.1712,1.2152,169425.0],["1993-03-05",1.2152,1.2416,1.2064,1.224,89100.0],["1993-03-08",1.2328,1.2945,1.224,1.2416,129600.0],["1993-03-09",1.2416,1.2504,1.2152,1.2152,61200.0],["1993-03-10",1.224,1.224,1.2152,1.2152,25425.0],["1993-03-11",1.2074,1.234,1.2074,1.234,42300.0],["1993-03-12",1.2163,1.2607,1.2163,1.2607,76500.0],["1993-03-15",1.2784,1.2873,1.2518,1.2784,21150.0],["1993-03-16",1.2784,1.2873,1.2695,1.2873,11925.0],["1993-03-17",1.2784,1.2873,1.2607,1.2784,6300.0],["1993-03-18",1.2607,1.2695,1.2429,1.2518,8775.0],["1993-03-19",1.2695,1.2784,1.2607,1.2695,84375.0],["1993-03-22",1.2695,1.2695,1.2518,1.2607,13050.0],["1993-03-23",1.2607,1.2607,1.2429,1.2429,11025.0],["1993-03-24",1.234,1.234,1.2074,1.2074,56025.0],["1993-03-25",1.2074,1.2163,1.1896,1.2074,52200.0],["1993-03-26",1.2074,1.2251,1.2074,1.2251,2475.0],["1993-03-29",1.2074,1.2695,1.2074,1.2518,29700.0],["1993-03-30",1.2251,1.2251,1.1808,1.1808,169875.0],["1993-03-31",1.1808,1.1808,1.163,1.163,61650.0],["1993-04-01",1.1719,1.1719,1.1452,1.1541,37125.0],["1993-04-02",1.1541,1.1541,1.092,1.1097,235125.0],["1993-04-05",1.1009,1.1009,1.0831,1.1009,54900.0],["1993-04-06",1.0653,1.0831,1.0653,1.0831,1150650.0],["1993-04-07",1.0831,1.0831,1.0565,1.0742,38025.0],["1993-04-08",1.0831,1.0831,1.0565,1.0565,65700.0],["1993-04-12",1.0476,1.0653,1.0121,1.0653,175950.0],["1993-04-13",1.0653,1.0653,1.0476,1.0565,245025.0],["1993-04-14",1.0742,1.1009,1.0742,1.092,84600.0],["1993-04-15",1.0831,1.1009,1.0653,1.0831,47925.0],["1993-04-16",1.092,1.1097,1.092,1.1097,43200.0],["1993-04-19",1.1097,1.1097,1.0653,1.0742,24975.0],["1993-04-20",1.0742,1.0742,1.0476,1.0653,273825.0],["1993-04-21",1.0653,1.1009,1.0653,1.1009,31725.0],["1993-04-22",1.0831,1.092,1.0831,1.0831,35325.0],["1993-04-23",1.0831,1.092,1.0653,1.0653,29025.0],["1993-04-26",1.0653,1.0653,1.0387,1.0387,9450.0],["1993-04-27",1.0387,1.0476,1.0121,1.0121,116775.0],["1993-04-28",1.0121,1.0565,1.0121,1.0476,59625.0],["1993-04-29",1.0565,1.0565,1.0476,1.0476,8100.0],["1993-04-30",1.0387,1.0476,1.0298,1.0476,87300.0],["1993-05-03",1.0387,1.0476,1.0387,1.0476,16875.0],["1993-05-04",1.0476,1.0476,1.021,1.021,52875.0],["1993-05-05",1.021,1.0565,1.021,1.0476,78750.0],["1993-05-06",1.0565,1.1364,1.0565,1.1364,97200.0],["1993-05-07",1.1275,1.1275,1.1009,1.1009,19350.0],["1993-05-10",1.1009,1.1009,1.0742,1.0831,27225.0],["1993-05-11",1.0831,1.0831,0.9943,1.0653,91575.0],["1993-05-12",1.0565,1.0742,1.0565,1.0653,86625.0],["1993-05-13",1.0653,1.0653,1.0653,1.0653,27000.0],["1993-05-14",1.0742,1.0742,1.0387,1.0387,31050.0],["1993-05-17",1.0565,1.092,1.0565,1.0742,38475.0],["1993-05-18",1.0653,1.0653,1.0565,1.0653,15075.0],["1993-05-19",1.0565,1.0653,1.0565,1.0653,19575.0],["1993-05-20",1.0742,1.0742,1.0387,1.0565,32625.0],["1993-05-21",1.0565,1.0653,1.0476,1.0653,137475.0],["1993-05-24",1.0653,1.0653,1.0476,1.0565,23400.0],["1993-05-25",1.0476,1.0742,1.0387,1.0742,632925.0],["1993-05-26",1.0831,1.1009,1.0742,1.0831,113400.0],["1993-05-27",1.0742,1.0742,1.0565,1.0565,88200.0],["1993-05-28",1.0565,1.0565,1.021,1.0298,41400.0],["1993-06-01",1.0298,1.0476,1.0298,1.0476,47250.0],["1993-06-02",1.0476,1.0476,1.0298,1.0387,364500.0],["1993-06-03",1.0298,1.0565,1.0298,1.0565,497025.0],["1993-06-04",1.0653,1.092,1.0653,1.0831,67500.0],["1993-06-07",1.092,1.092,1.0831,1.092,14625.0],["1993-06-08",1.092,1.1186,1.092,1.1097,48150.0],["1993-06-09",1.0839,1.0839,1.066,1.075,77850.0],["1993-06-10",1.0839,1.0839,1.066,1.0839,42525.0],["1993-06-11",1.075,1.0839,1.0391,1.075,3456675.0],["1993-06-14",1.0839,1.0839,1.066,1.075,53100.0],["1993-06-15",1.075,1.0929,1.075,1.0929,32625.0],["1993-06-16",1.0929,1.1287,1.0929,1.1108,170775.0],["1993-06-17",1.1018,1.1108,1.0929,1.0929,84825.0],["1993-06-18",1.0839,1.0929,1.066,1.075,61650.0],["1993-06-21",1.075,1.1198,1.075,1.1198,31500.0],["1993-06-22",1.1377,1.1466,1.1287,1.1377,60075.0],["1993-06-23",1.1377,1.1735,1.1377,1.1735,72225.0],["1993-06-24",1.1735,1.1735,1.1466,1.1466,34200.0],["1993-06-25",1.1377,1.1377,1.1018,1.1377,23625.0],["1993-06-28",1.1287,1.1287,1.1108,1.1287,24300.0],["1993-06-29",1.1287,1.1825,1.1287,1.1735,27450.0],["1993-06-30",1.1825,1.1914,1.1646,1.1825,66600.0],["1993-07-01",1.1914,1.2721,1.1825,1.1914,122175.0],["1993-07-02",1.1825,1.2004,1.1825,1.1914,30825.0],["1993-07-06",1.1914,1.2004,1.1914,1.2004,11475.0],["1993-07-07",1.1914,1.2004,1.1914,1.1914,11925.0],["1993-07-08",1.1914,1.2004,1.1914,1.2004,23400.0],["1993-07-09",1.2093,1.2093,1.1914,1.2004,61200.0],["1993-07-12",1.2004,1.2093,1.1914,1.2093,22950.0],["1993-07-13",1.2093,1.2183,1.2004,1.2183,17775.0],["1993-07-14",1.2183,1.2452,1.2183,1.2452,24075.0],["1993-07-15",1.2362,1.2541,1.2362,1.2452,16650.0],["1993-07-16",1.2541,1.2541,1.2362,1.2452,29925.0],["1993-07-19",1.2452,1.2541,1.2362,1.2541,16425.0],["1993-07-20",1.2541,1.2721,1.2541,1.2631,34200.0],["1993-07-21",1.2631,1.2721,1.2541,1.2721,15525.0],["1993-07-22",1.2541,1.2631,1.2362,1.2362,13275.0],["1993-07-23",1.2452,1.2452,1.2273,1.2362,7875.0],["1993-07-26",1.2273,1.2273,1.2273,1.2273,4050.0],["1993-07-27",1.2183,1.2273,1.2093,1.2183,54225.0],["1993-07-28",1.2183,1.2183,1.2004,1.2004,138825.0],["1993-07-29",1.2004,1.2183,1.2004,1.2093,6300.0],["1993-07-30",1.2093,1.2093,1.1914,1.2093,9000.0],["1993-08-02",1.2004,1.2273,1.2004,1.2093,11025.0],["1993-08-03",1.2093,1.2273,1.2093,1.2273,3600.0],["1993-08-04",1.2183,1.2183,1.2093,1.2183,5175.0],["1993-08-05",1.2093,1.2362,1.2093,1.2362,9675.0],["1993-08-06",1.2362,1.2362,1.2093,1.2183,13500.0],["1993-08-09",1.2183,1.2273,1.2093,1.2273,462825.0],["1993-08-10",1.2093,1.2362,1.2093,1.2362,474750.0],["1993-08-11",1.2183,1.2452,1.2183,1.2362,21825.0],["1993-08-12",1.2452,1.2452,1.2183,1.2362,27900.0],["1993-08-13",1.2362,1.2362,1.2093,1.2273,32850.0],["1993-08-16",1.2273,1.2273,1.2093,1.2183,17325.0],["1993-08-17",1.2004,1.2093,1.1825,1.2093,36000.0],["1993-08-18",1.2093,1.2362,1.2004,1.2004,31275.0],["1993-08-19",1.2004,1.2093,1.1914,1.2004,6750.0],["1993-08-20",1.2093,1.2093,1.1914,1.2004,9000.0],["1993-08-23",1.1825,1.1914,1.1825,1.1825,13950.0],["1993-08-24",1.2004,1.2362,1.2004,1.2273,56925.0],["1993-08-25",1.2362,1.2362,1.2183,1.2183,27450.0],["1993-08-26",1.2183,1.2183,1.2093,1.2093,31950.0],["1993-08-27",1.2183,1.2183,1.2183,1.2183,35550.0],["1993-08-30",1.2273,1.2721,1.2273,1.2721,24300.0],["1993-08-31",1.29,1.3975,1.29,1.3795,303975.0],["1993-09-01",1.3975,1.4333,1.3706,1.3706,308925.0],["1993-09-02",1.3616,1.3616,1.3527,1.3616,116100.0],["1993-09-03",1.3706,1.3706,1.3437,1.3527,135225.0],["1993-09-07",1.3527,1.3616,1.3437,1.3616,206325.0],["1993-09-08",1.3616,1.3706,1.3527,1.3616,388800.0],["1993-09-09",1.3706,1.3706,1.3527,1.3527,31950.0],["1993-09-10",1.3538,1.3628,1.3357,1.3357,212400.0],["1993-09-13",1.3447,1.3447,1.3267,1.3267,158850.0],["1993-09-14",1.3357,1.3357,1.2996,1.2996,20250.0],["1993-09-15",1.2996,1.3357,1.2996,1.3267,31275.0],["1993-09-16",1.3357,1.3447,1.2996,1.3267,61875.0],["1993-09-17",1.3267,1.3267,1.2996,1.2996,35775.0],["1993-09-20",1.2996,1.2996,1.2906,1.2996,23175.0],["1993-09-21",1.2906,1.2996,1.2725,1.2816,97200.0],["1993-09-22",1.2816,1.3177,1.2725,1.3177,86625.0],["1993-09-23",1.3177,1.3718,1.3177,1.3628,33975.0],["1993-09-24",1.3718,1.3718,1.3447,1.3628,35325.0],["1993-09-27",1.3899,1.3989,1.3808,1.3899,92925.0],["1993-09-28",1.3899,1.435,1.3899,1.426,138600.0],["1993-09-29",1.426,1.435,1.4079,1.4079,130950.0],["1993-09-30",1.4169,1.426,1.3989,1.3989,193725.0],["1993-10-01",1.4079,1.4079,1.3989,1.3989,14850.0],["1993-10-04",1.3989,1.4079,1.3989,1.3989,36450.0],["1993-10-05",1.3989,1.4169,1.3989,1.4079,114300.0],["1993-10-06",1.4169,1.435,1.4169,1.426,65250.0],["1993-10-07",1.426,1.4711,1.4169,1.4711,19350.0],["1993-10-08",1.4801,1.4801,1.453,1.4711,30600.0],["1993-10-11",1.4621,1.4711,1.453,1.453,45450.0],["1993-10-12",1.435,1.453,1.435,1.453,58500.0],["1993-10-13",1.453,1.4621,1.435,1.435,42300.0],["1993-10-14",1.444,1.444,1.426,1.435,47925.0],["1993-10-15",1.444,1.4621,1.444,1.4621,16650.0],["1993-10-18",1.4621,1.4621,1.435,1.444,26550.0],["1993-10-19",1.444,1.444,1.426,1.444,48600.0],["1993-10-20",1.444,1.4621,1.435,1.453,38700.0],["1993-10-21",1.4621,1.4621,1.453,1.453,12825.0],["1993-10-22",1.4621,1.4801,1.4621,1.4711,40275.0],["1993-10-25",1.4891,1.4982,1.4891,1.4982,31500.0],["1993-10-26",1.4801,1.4801,1.4621,1.4711,41625.0],["1993-10-27",1.4711,1.4801,1.453,1.453,43200.0],["1993-10-28",1.453,1.453,1.426,1.426,92925.0],["1993-10-29",1.435,1.444,1.426,1.444,67050.0],["1993-11-01",1.444,1.4621,1.444,1.453,40725.0],["1993-11-02",1.453,1.4621,1.453,1.4621,18225.0],["1993-11-03",1.4621,1.4801,1.453,1.453,28125.0],["1993-11-04",1.4621,1.4621,1.453,1.453,30825.0],["1993-11-05",1.444,1.453,1.444,1.453,26550.0],["1993-11-08",1.444,1.4621,1.444,1.453,26325.0],["1993-11-09",1.453,1.4621,1.453,1.453,10350.0],["1993-11-10",1.4621,1.4982,1.453,1.4982,68175.0],["1993-11-11",1.4982,1.4982,1.4801,1.4801,22950.0],["1993-11-12",1.4801,1.4982,1.4801,1.4891,22050.0],["1993-11-15",1.4891,1.5162,1.4891,1.5162,21600.0],["1993-11-16",1.5072,1.5343,1.5072,1.5162,104175.0],["1993-11-17",1.5162,1.5162,1.5072,1.5162,28800.0],["1993-11-18",1.5252,1.5252,1.4891,1.4891,42300.0],["1993-11-19",1.4891,1.4891,1.4801,1.4891,36225.0],["1993-11-22",1.4801,1.4801,1.4079,1.4169,155025.0],["1993-11-23",1.4169,1.435,1.3899,1.426,101925.0],["1993-11-24",1.4079,1.426,1.4079,1.4169,27900.0],["1993-11-26",1.4169,1.444,1.4169,1.444,25875.0],["1993-11-29",1.444,1.4711,1.435,1.435,46800.0],["1993-11-30",1.435,1.435,1.4169,1.4169,21150.0],["1993-12-01",1.435,1.435,1.4079,1.4079,63450.0],["1993-12-02",1.4079,1.426,1.4079,1.426,15075.0],["1993-12-03",1.4169,1.435,1.4169,1.426,14175.0],["1993-12-06",1.4169,1.426,1.4169,1.426,17550.0],["1993-12-07",1.4169,1.4169,1.4079,1.4079,13500.0],["1993-12-08",1.4079,1.426,1.4079,1.4079,34200.0],["1993-12-09",1.3989,1.4079,1.3899,1.3899,21825.0],["1993-12-10",1.3718,1.3808,1.3357,1.3357,262125.0],["1993-12-13",1.3277,1.3277,1.2913,1.3004,35100.0],["1993-12-14",1.3095,1.3095,1.255,1.264,46800.0],["1993-12-15",1.255,1.255,1.2095,1.2186,61200.0],["1993-12-16",1.2004,1.264,1.2004,1.2186,105300.0],["1993-12-17",1.2368,1.2368,1.2095,1.2277,63450.0],["1993-12-20",1.2095,1.2277,1.1822,1.1822,64350.0],["1993-12-21",1.1731,1.2277,1.1731,1.2277,129825.0],["1993-12-22",1.2277,1.2277,1.2004,1.2186,60075.0],["1993-12-23",1.2095,1.2186,1.2004,1.2186,41400.0],["1993-12-27",1.2186,1.2186,1.2004,1.2186,49725.0],["1993-12-28",1.2095,1.2186,1.2095,1.2095,19800.0],["1993-12-29",1.2095,1.264,1.2095,1.264,119025.0],["1993-12-30",1.264,1.2731,1.255,1.2731,81675.0],["1993-12-31",1.2731,1.2822,1.264,1.264,98550.0],["1994-01-03",1.264,1.2731,1.264,1.264,15750.0],["1994-01-04",1.2731,1.2731,1.2368,1.2459,67725.0],["1994-01-05",1.2459,1.2731,1.2459,1.255,71775.0],["1994-01-06",1.2368,1.2731,1.2368,1.264,53325.0],["1994-01-07",1.2822,1.2822,1.2731,1.2731,12600.0],["1994-01-10",1.2913,1.3095,1.2731,1.3095,42525.0],["1994-01-11",1.3277,1.3459,1.3004,1.3095,172125.0],["1994-01-12",1.3095,1.3186,1.3004,1.3186,82800.0],["1994-01-13",1.3095,1.3186,1.3004,1.3186,82350.0],["1994-01-14",1.3277,1.3368,1.3186,1.3368,96750.0],["1994-01-17",1.355,1.4459,1.355,1.4459,180000.0],["1994-01-18",1.4459,1.4641,1.4005,1.4277,67500.0],["1994-01-19",1.4277,1.4277,1.3823,1.3914,150075.0],["1994-01-20",1.3914,1.3914,1.3732,1.3914,58500.0],["1994-01-21",1.3914,1.4186,1.3823,1.4005,96750.0],["1994-01-24",1.3823,1.4186,1.3823,1.4186,56025.0],["1994-01-25",1.4095,1.4095,1.3823,1.4005,349425.0],["1994-01-26",1.3914,1.4186,1.3823,1.4186,42075.0],["1994-01-27",1.4186,1.4186,1.4005,1.4095,34200.0],["1994-01-28",1.4005,1.4277,1.4005,1.4095,29475.0],["1994-01-31",1.4095,1.4368,1.4095,1.4368,56925.0],["1994-02-01",1.4368,1.4459,1.4277,1.4459,139275.0],["1994-02-02",1.4459,1.4459,1.4186,1.4186,42300.0],["1994-02-03",1.4277,1.4277,1.4186,1.4277,20700.0],["1994-02-04",1.4186,1.4368,1.4095,1.4186,39600.0],["1994-02-07",1.3914,1.4186,1.3914,1.4005,92250.0],["1994-02-08",1.3914,1.4368,1.3914,1.4368,206100.0],["1994-02-09",1.4186,1.4641,1.4186,1.4641,168075.0],["1994-02-10",1.4641,1.4641,1.455,1.455,56025.0],["1994-02-11",1.455,1.455,1.4186,1.4186,32850.0],["1994-02-14",1.4095,1.4641,1.4095,1.4095,81000.0],["1994-02-15",1.4277,1.4368,1.4186,1.4277,13950.0],["1994-02-16",1.4459,1.455,1.4186,1.4186,64350.0],["1994-02-17",1.4277,1.4277,1.4005,1.4186,65250.0],["1994-02-18",1.4186,1.4186,1.4095,1.4186,31950.0],["1994-02-22",1.4095,1.4277,1.4095,1.4277,94950.0],["1994-02-23",1.4277,1.4368,1.4277,1.4277,127125.0],["1994-02-24",1.4186,1.455,1.4186,1.4277,97650.0],["1994-02-25",1.4277,1.4277,1.4186,1.4277,35775.0],["1994-02-28",1.4277,1.4368,1.4186,1.4368,96075.0],["1994-03-01",1.4459,1.4459,1.4277,1.4459,58275.0],["1994-03-02",1.4459,1.4459,1.4277,1.4368,364050.0],["1994-03-03",1.4459,1.4459,1.4368,1.4459,81450.0],["1994-03-04",1.4459,1.4459,1.4368,1.4368,130050.0],["1994-03-07",1.4368,1.4459,1.4277,1.4368,46800.0],["1994-03-08",1.4368,1.4368,1.4277,1.4368,196425.0],["1994-03-09",1.4368,1.4368,1.4277,1.4368,127800.0],["1994-03-10",1.4368,1.4459,1.4368,1.4459,19350.0],["1994-03-11",1.447,1.4562,1.4379,1.4562,69975.0],["1994-03-14",1.4653,1.502,1.4653,1.4928,244800.0],["1994-03-15",1.502,1.5294,1.502,1.5294,86175.0],["1994-03-16",1.5569,1.6393,1.5386,1.6302,285525.0],["1994-03-17",1.6302,1.6302,1.6027,1.6027,173475.0],["1994-03-18",1.5936,1.621,1.5936,1.621,51750.0],["1994-03-21",1.6119,1.6119,1.5569,1.5569,164025.0],["1994-03-22",1.5478,1.6119,1.5478,1.5936,186975.0],["1994-03-23",1.5936,1.6027,1.5844,1.5844,18000.0],["1994-03-24",1.5752,1.5844,1.5752,1.5844,18000.0],["1994-03-25",1.5844,1.5936,1.5844,1.5844,7650.0],["1994-03-28",1.5844,1.5936,1.5752,1.5844,179550.0],["1994-03-29",1.5752,1.5752,1.5386,1.5569,150075.0],["1994-03-30",1.5386,1.5386,1.5111,1.5111,172125.0],["1994-03-31",1.5111,1.5111,1.4653,1.4653,31725.0],["1994-04-04",1.4653,1.4837,1.4104,1.4562,54225.0],["1994-04-05",1.4928,1.5203,1.4745,1.5111,28125.0],["1994-04-06",1.5203,1.5386,1.5203,1.5294,173700.0],["1994-04-07",1.5294,1.5661,1.5203,1.5661,58725.0],["1994-04-08",1.5661,1.5661,1.5111,1.5111,9900.0],["1994-04-11",1.502,1.5203,1.502,1.502,207225.0],["1994-04-12",1.4928,1.502,1.4837,1.4928,15975.0],["1994-04-13",1.502,1.5294,1.4837,1.5294,10125.0],["1994-04-14",1.5294,1.5294,1.4928,1.5111,15300.0],["1994-04-15",1.5203,1.5203,1.4928,1.5111,20925.0],["1994-04-18",1.502,1.5294,1.502,1.5111,18000.0],["1994-04-19",1.5295,1.5386,1.4837,1.4928,10125.0],["1994-04-20",1.5111,1.5294,1.4928,1.5203,21600.0],["1994-04-21",1.502,1.5203,1.4837,1.4928,91125.0],["1994-04-22",1.4653,1.4837,1.4379,1.4653,196200.0],["1994-04-25",1.4562,1.4562,1.4379,1.4379,46575.0],["1994-04-26",1.4562,1.4653,1.4379,1.4653,63450.0],["1994-04-28",1.4653,1.4837,1.4653,1.4837,15975.0],["1994-04-29",1.4928,1.5111,1.4837,1.5111,20700.0],["1994-05-02",1.502,1.502,1.4928,1.4928,7875.0],["1994-05-03",1.502,1.5203,1.4837,1.5203,93375.0],["1994-05-04",1.5203,1.5386,1.5111,1.5111,76500.0],["1994-05-05",1.5203,1.5294,1.502,1.502,13050.0],["1994-05-06",1.4837,1.4928,1.4653,1.4745,12375.0],["1994-05-09",1.4745,1.4837,1.447,1.447,166275.0],["1994-05-10",1.4653,1.4653,1.4653,1.4653,11925.0],["1994-05-11",1.4562,1.4653,1.4379,1.447,163350.0],["1994-05-12",1.447,1.5294,1.447,1.502,163125.0],["1994-05-13",1.502,1.5111,1.4745,1.4837,28125.0],["1994-05-16",1.4837,1.4837,1.4653,1.4745,81450.0],["1994-05-17",1.4745,1.4745,1.4379,1.447,465075.0],["1994-05-18",1.4562,1.4562,1.4379,1.4379,41175.0],["1994-05-19",1.447,1.4562,1.4379,1.4379,73350.0],["1994-05-20",1.4379,1.4379,1.4195,1.4195,85725.0],["1994-05-23",1.4195,1.4287,1.4195,1.4195,12825.0],["1994-05-24",1.4195,1.4195,1.3738,1.3738,67275.0],["1994-05-25",1.3371,1.3829,1.328,1.3829,129600.0],["1994-05-26",1.3829,1.4104,1.3554,1.4012,425475.0],["1994-05-27",1.4653,1.5478,1.4653,1.502,338850.0],["1994-05-31",1.4837,1.4837,1.4653,1.4745,144675.0],["1994-06-01",1.4837,1.4837,1.4653,1.4837,108450.0],["1994-06-02",1.4837,1.4837,1.4653,1.4745,22950.0],["1994-06-03",1.4837,1.4837,1.4653,1.4837,18450.0],["1994-06-06",1.4745,1.4837,1.4745,1.4745,51300.0],["1994-06-07",1.4837,1.4837,1.4653,1.4745,11025.0],["1994-06-08",1.4653,1.4837,1.4653,1.4745,120600.0],["1994-06-09",1.4572,1.4848,1.4572,1.4848,58950.0],["1994-06-10",1.494,1.494,1.4848,1.494,49950.0],["1994-06-13",1.4848,1.4941,1.4756,1.4848,47475.0],["1994-06-14",1.4848,1.494,1.4756,1.494,15750.0],["1994-06-15",1.4941,1.5217,1.4941,1.5033,31050.0],["1994-06-16",1.5033,1.5033,1.4848,1.494,18000.0],["1994-06-17",1.4941,1.5033,1.4848,1.5033,328950.0],["1994-06-20",1.5033,1.5033,1.4848,1.4848,6750.0],["1994-06-21",1.494,1.494,1.494,1.494,5850.0],["1994-06-22",1.4941,1.5217,1.4941,1.5125,270450.0],["1994-06-23",1.5125,1.5586,1.5125,1.5309,20250.0],["1994-06-24",1.5125,1.5125,1.4756,1.4756,13725.0],["1994-06-27",1.4848,1.4848,1.4756,1.4756,4725.0],["1994-06-28",1.4756,1.4756,1.4572,1.4572,11475.0],["1994-06-29",1.4479,1.4664,1.4387,1.4479,20925.0],["1994-06-30",1.4479,1.4479,1.411,1.411,38025.0],["1994-07-01",1.4203,1.4479,1.411,1.4479,18675.0],["1994-07-05",1.4387,1.4848,1.4387,1.4756,12600.0],["1994-07-06",1.4572,1.4664,1.4387,1.4387,96525.0],["1994-07-07",1.4572,1.4572,1.4387,1.4387,34650.0],["1994-07-08",1.4295,1.4479,1.4295,1.4387,9675.0],["1994-07-11",1.4295,1.4572,1.4295,1.4387,4950.0],["1994-07-12",1.4572,1.4756,1.4479,1.4664,51525.0],["1994-07-13",1.4479,1.5217,1.4479,1.5217,74025.0],["1994-07-14",1.5586,1.5955,1.5586,1.5863,26550.0],["1994-07-15",1.6139,1.6139,1.5771,1.5955,32175.0],["1994-07-18",1.6232,1.6969,1.6232,1.6785,69975.0],["1994-07-19",1.6601,1.6601,1.6232,1.6416,191025.0],["1994-07-20",1.6508,1.6508,1.5771,1.5863,20250.0],["1994-07-21",1.5678,1.6232,1.5678,1.5863,35550.0],["1994-07-22",1.5863,1.6047,1.5863,1.5863,18225.0],["1994-07-25",1.6047,1.6047,1.5863,1.5863,16650.0],["1994-07-26",1.5863,1.6139,1.5863,1.5863,14625.0],["1994-07-27",1.5863,1.6047,1.5863,1.5863,7425.0],["1994-07-28",1.6047,1.6139,1.5771,1.5955,13950.0],["1994-07-29",1.5955,1.5955,1.5678,1.5678,14400.0],["1994-08-01",1.5494,1.5863,1.5494,1.5771,157500.0],["1994-08-02",1.5771,1.5771,1.5586,1.5678,11700.0],["1994-08-03",1.5771,1.5771,1.5402,1.5771,24300.0],["1994-08-04",1.5771,1.5771,1.5402,1.5402,3600.0],["1994-08-05",1.5402,1.5586,1.5402,1.5586,261000.0],["1994-08-08",1.5586,1.5586,1.5309,1.5494,14175.0],["1994-08-09",1.5586,1.5678,1.5494,1.5494,34425.0],["1994-08-10",1.5678,1.5863,1.5586,1.5678,17775.0],["1994-08-11",1.5771,1.6047,1.5771,1.6047,81225.0],["1994-08-12",1.6047,1.6139,1.5863,1.5863,53775.0],["1994-08-15",1.5955,1.6047,1.5771,1.6047,70650.0],["1994-08-16",1.5955,1.6324,1.5955,1.6232,91575.0],["1994-08-17",1.6232,1.6324,1.5955,1.5955,42525.0],["1994-08-18",1.6232,1.6324,1.6232,1.6232,103500.0],["1994-08-19",1.6232,1.6232,1.6047,1.6232,150300.0],["1994-08-22",1.6139,1.6416,1.5955,1.6047,12375.0],["1994-08-23",1.6001,1.6508,1.6001,1.6508,195750.0],["1994-08-24",1.6877,1.6877,1.6601,1.6601,65925.0],["1994-08-25",1.6601,1.7523,1.6601,1.7154,177975.0],["1994-08-26",1.7707,1.7707,1.7523,1.7707,94500.0],["1994-08-29",1.7892,1.8168,1.7707,1.8076,85725.0],["1994-08-30",1.8168,1.8998,1.8168,1.8998,292500.0],["1994-08-31",1.8906,1.9367,1.8906,1.9275,341775.0],["1994-09-01",1.9091,1.9183,1.8722,1.9183,95625.0],["1994-09-02",1.9275,1.9828,1.9183,1.9644,203400.0],["1994-09-06",1.9644,2.0105,1.9644,1.9921,407475.0],["1994-09-07",2.0013,2.0013,1.9552,1.9552,481725.0],["1994-09-08",1.9552,1.9828,1.9552,1.9644,133875.0],["1994-09-09",1.9552,1.9552,1.9367,1.9367,411300.0],["1994-09-12",1.91,1.91,1.9008,1.9008,21375.0],["1994-09-13",1.9008,1.9378,1.7524,1.91,62325.0],["1994-09-14",1.91,1.9193,1.9008,1.9193,825975.0],["1994-09-15",1.9193,1.9378,1.91,1.9378,79875.0],["1994-09-16",1.9471,1.9471,1.9286,1.9378,64800.0],["1994-09-19",1.9378,1.9471,1.9286,1.9378,34200.0],["1994-09-20",1.9471,1.9471,1.9378,1.9378,38250.0],["1994-09-21",1.9378,1.9471,1.9378,1.9378,74475.0],["1994-09-22",1.9471,1.9471,1.9378,1.9471,44325.0],["1994-09-23",1.9471,1.9657,1.9286,1.9286,425700.0],["1994-09-26",1.9286,1.9471,1.91,1.9471,163350.0],["1994-09-27",1.9378,1.9378,1.9193,1.9193,136800.0],["1994-09-28",1.9286,1.9471,1.9286,1.9286,409050.0],["1994-09-29",1.9286,1.9378,1.91,1.9286,24750.0],["1994-09-30",1.9286,1.9471,1.9286,1.9471,18675.0],["1994-10-03",1.9564,1.9564,1.9286,1.9286,35325.0],["1994-10-04",1.9286,1.9286,1.9193,1.9193,377775.0],["1994-10-05",1.9008,1.9008,1.7431,1.8173,474525.0],["1994-10-06",1.7988,1.8544,1.7802,1.8544,82800.0],["1994-10-07",1.8915,1.91,1.8729,1.8822,32625.0],["1994-10-10",1.9008,1.9008,1.9008,1.9008,120375.0],["1994-10-11",1.8915,1.9193,1.8915,1.9008,106425.0],["1994-10-12",1.8915,1.9286,1.8915,1.9008,33525.0],["1994-10-13",1.9193,1.9193,1.9008,1.9008,30825.0],["1994-10-14",1.9193,1.9193,1.9008,1.91,25425.0],["1994-10-17",1.8915,1.9193,1.8544,1.8729,52425.0],["1994-10-18",1.8729,1.8822,1.8637,1.8637,8325.0],["1994-10-19",1.8729,2.0027,1.8729,1.9657,160425.0],["1994-10-20",1.9378,1.9378,1.8822,1.8915,18450.0],["1994-10-21",1.8729,1.8729,1.8359,1.8729,72900.0],["1994-10-24",1.8915,1.8915,1.8359,1.8544,25200.0],["1994-10-25",1.8544,1.8637,1.8544,1.8544,21375.0],["1994-10-26",1.8359,1.8729,1.8173,1.8266,95400.0],["1994-10-27",1.8359,1.8359,1.7988,1.7988,7425.0],["1994-10-28",1.808,1.8266,1.808,1.8173,11025.0],["1994-10-31",1.8173,1.8451,1.808,1.8451,27675.0],["1994-11-01",1.8266,1.8266,1.7895,1.7895,24750.0],["1994-11-02",1.7988,1.7988,1.7431,1.7431,305775.0],["1994-11-03",1.7339,1.7802,1.7246,1.7617,73350.0],["1994-11-04",1.7709,1.7709,1.7431,1.7709,38700.0],["1994-11-07",1.7617,1.7617,1.7246,1.7431,52425.0],["1994-11-08",1.7431,1.7988,1.7431,1.7617,28800.0],["1994-11-09",1.7802,1.7988,1.7617,1.7802,548325.0],["1994-11-10",1.7802,1.7988,1.7709,1.7988,67050.0],["1994-11-11",1.7802,1.7802,1.7524,1.7524,40725.0],["1994-11-14",1.7524,1.7802,1.7524,1.7802,68400.0],["1994-11-15",1.7802,1.7988,1.7709,1.7802,29700.0],["1994-11-16",1.7709,1.7802,1.7524,1.7802,108675.0],["1994-11-17",1.7709,1.7709,1.7709,1.7709,21150.0],["1994-11-18",1.7524,1.7709,1.706,1.7524,56025.0],["1994-11-21",1.7524,1.7524,1.7153,1.7153,26775.0],["1994-11-22",1.7339,1.7339,1.706,1.7153,6975.0],["1994-11-23",1.7246,1.7524,1.6968,1.706,21825.0],["1994-11-25",1.706,1.706,1.6875,1.6968,3825.0],["1994-11-28",1.6875,1.6875,1.6504,1.669,43425.0],["1994-11-29",1.669,1.669,1.6597,1.6597,19575.0],["1994-11-30",1.6597,1.669,1.6597,1.669,197325.0],["1994-12-01",1.669,1.669,1.6504,1.6504,17775.0],["1994-12-02",1.6597,1.6875,1.6597,1.6597,49725.0],["1994-12-05",1.6782,1.7339,1.669,1.6782,84150.0],["1994-12-06",1.6875,1.6875,1.6226,1.6319,44775.0],["1994-12-07",1.6319,1.6411,1.6133,1.6411,66825.0],["1994-12-08",1.6597,1.6782,1.5577,1.5577,177075.0],["1994-12-09",1.5762,1.5948,1.5206,1.5299,103725.0],["1994-12-12",1.5577,1.5762,1.5577,1.567,132075.0],["1994-12-13",1.5681,1.5774,1.4934,1.4934,110700.0],["1994-12-14",1.4934,1.5494,1.4934,1.5214,961200.0],["1994-12-15",1.5681,1.6148,1.5681,1.6148,318600.0],["1994-12-16",1.6334,1.6708,1.6241,1.6614,47700.0],["1994-12-19",1.6894,1.6894,1.6241,1.6241,123300.0],["1994-12-20",1.6241,1.6708,1.6241,1.6708,100125.0],["1994-12-21",1.6521,1.6894,1.6521,1.6894,47925.0],["1994-12-22",1.6894,1.6988,1.6708,1.6708,33975.0],["1994-12-23",1.6801,1.6988,1.6708,1.6801,20475.0],["1994-12-27",1.6988,1.7454,1.6988,1.7454,48825.0],["1994-12-28",1.7454,1.7454,1.6894,1.6894,213075.0],["1994-12-29",1.7081,1.7081,1.7081,1.7081,4725.0],["1994-12-30",1.7081,1.7081,1.6894,1.7081,68625.0],["1995-01-03",1.7081,1.7081,1.6708,1.6708,37800.0],["1995-01-04",1.6801,1.6801,1.6428,1.6521,72450.0],["1995-01-05",1.6148,1.6334,1.6148,1.6148,31950.0],["1995-01-06",1.6334,1.6428,1.5961,1.6428,37125.0],["1995-01-09",1.6334,1.6521,1.6334,1.6521,16200.0],["1995-01-10",1.6614,1.6801,1.6521,1.6801,170100.0],["1995-01-11",1.6894,1.6894,1.6801,1.6801,80100.0],["1995-01-12",1.6708,1.7081,1.6708,1.6988,53550.0],["1995-01-13",1.7081,1.7081,1.6614,1.6708,129150.0],["1995-01-16",1.6801,1.6801,1.6148,1.6148,88650.0],["1995-01-17",1.6148,1.6521,1.6054,1.6241,59175.0],["1995-01-18",1.6148,1.6614,1.6148,1.6614,193725.0],["1995-01-19",1.6614,1.6708,1.6428,1.6708,15525.0],["1995-01-20",1.6521,1.6521,1.6334,1.6334,295425.0],["1995-01-23",1.6428,1.6428,1.5961,1.6148,37800.0],["1995-01-24",1.6241,1.6334,1.6148,1.6334,9000.0],["1995-01-25",1.6241,1.6334,1.6148,1.6334,28575.0],["1995-01-26",1.6521,1.6708,1.6428,1.6614,45450.0],["1995-01-27",1.6801,1.7361,1.6801,1.6801,330075.0],["1995-01-30",1.6708,1.6801,1.6148,1.6148,911700.0],["1995-01-31",1.6148,1.6241,1.6054,1.6054,25425.0],["1995-02-01",1.6054,1.6054,1.5681,1.6054,44775.0],["1995-02-02",1.5868,1.6054,1.5868,1.6054,31725.0],["1995-02-03",1.5961,1.6148,1.5961,1.6054,71325.0],["1995-02-06",1.5868,1.6241,1.5868,1.6241,68400.0],["1995-02-07",1.6334,1.6334,1.6148,1.6334,20475.0],["1995-02-08",1.6334,1.6614,1.6241,1.6428,18225.0],["1995-02-09",1.6521,1.6708,1.6521,1.6614,12375.0],["1995-02-10",1.6521,1.7081,1.6521,1.6801,32175.0],["1995-02-13",1.6894,1.7081,1.6801,1.6801,15075.0],["1995-02-14",1.6708,1.6894,1.6708,1.6894,42300.0],["1995-02-15",1.6894,1.7081,1.6801,1.7081,19800.0],["1995-02-16",1.7081,1.7174,1.6894,1.7174,40050.0],["1995-02-17",1.7081,1.7174,1.7081,1.7174,9900.0],["1995-02-21",1.7081,1.7174,1.7081,1.7174,49500.0],["1995-02-22",1.7081,1.7174,1.6894,1.6988,69975.0],["1995-02-23",1.6894,1.7641,1.6894,1.7641,70875.0],["1995-02-24",1.7641,1.7641,1.7361,1.7454,43650.0],["1995-02-27",1.7361,1.7361,1.7361,1.7361,29475.0],["1995-02-28",1.7268,1.7548,1.7268,1.7548,18225.0],["1995-03-01",1.7548,1.7828,1.7548,1.7828,38700.0],["1995-03-02",1.7828,1.7828,1.7548,1.7548,51300.0],["1995-03-03",1.7734,1.7734,1.7361,1.7361,22950.0],["1995-03-06",1.7548,1.7548,1.7361,1.7361,18225.0],["1995-03-07",1.7268,1.7361,1.7174,1.7268,11475.0],["1995-03-08",1.7081,1.7548,1.7081,1.7081,45900.0],["1995-03-09",1.6988,1.7081,1.6801,1.6894,278550.0],["1995-03-10",1.6988,1.6988,1.6894,1.6894,124200.0],["1995-03-13",1.6913,1.7289,1.6913,1.7101,19350.0],["1995-03-14",1.7101,1.7195,1.6819,1.7195,40050.0],["1995-03-15",1.7289,1.7289,1.7101,1.7195,17325.0],["1995-03-16",1.7007,1.7477,1.7007,1.7477,47475.0],["1995-03-17",1.7383,1.7571,1.7289,1.7289,49950.0],["1995-03-20",1.7101,1.7383,1.6725,1.7007,39600.0],["1995-03-21",1.7195,1.7477,1.7101,1.7289,270000.0],["1995-03-22",1.7289,1.7289,1.6913,1.6913,22275.0],["1995-03-23",1.6725,1.6819,1.6631,1.6725,64575.0],["1995-03-24",1.6631,1.6819,1.6161,1.6725,70875.0],["1995-03-27",1.6631,1.6819,1.6631,1.6725,18225.0],["1995-03-28",1.6349,1.6631,1.6349,1.6537,29925.0],["1995-03-29",1.6537,1.7195,1.6537,1.7195,48825.0],["1995-03-30",1.7195,1.7195,1.6819,1.7101,80325.0],["1995-03-31",1.7101,1.7101,1.6819,1.7101,56250.0],["1995-04-03",1.6913,1.7195,1.6913,1.7007,326250.0],["1995-04-04",1.7195,1.7195,1.7007,1.7101,32850.0],["1995-04-05",1.7195,1.7383,1.7101,1.7383,52650.0],["1995-04-06",1.7383,1.7571,1.6913,1.7101,57600.0],["1995-04-07",1.7101,1.7383,1.7101,1.7289,49950.0],["1995-04-10",1.7195,1.7383,1.7195,1.7289,16650.0],["1995-04-11",1.7383,1.7383,1.7289,1.7289,15525.0],["1995-04-12",1.7477,1.7477,1.7195,1.7383,39825.0],["1995-04-13",1.7007,1.7571,1.7007,1.7477,31725.0],["1995-04-17",1.7477,1.7477,1.6913,1.7101,41175.0],["1995-04-18",1.6913,1.7289,1.6913,1.7289,10125.0],["1995-04-19",1.7195,1.7289,1.7101,1.7195,24300.0],["1995-04-20",1.7383,1.7571,1.7289,1.7571,50850.0],["1995-04-21",1.7571,1.7571,1.7101,1.7289,24975.0],["1995-04-24",1.7477,1.7477,1.7289,1.7289,29700.0],["1995-04-25",1.7195,1.7383,1.7101,1.7195,23850.0],["1995-04-26",1.7195,1.7289,1.7101,1.7289,41850.0],["1995-04-27",1.7289,1.7289,1.7101,1.7289,59400.0],["1995-04-28",1.7195,1.7477,1.7195,1.7477,20250.0],["1995-05-01",1.7289,1.7477,1.7289,1.7289,27450.0],["1995-05-02",1.7289,1.7383,1.7289,1.7383,53550.0],["1995-05-03",1.7289,1.7383,1.7289,1.7289,37800.0],["1995-05-04",1.7289,1.7477,1.7195,1.7195,49950.0],["1995-05-05",1.7195,1.7195,1.7101,1.7195,64350.0],["1995-05-08",1.7007,1.7195,1.7007,1.7195,31275.0],["1995-05-09",1.7007,1.7007,1.6631,1.6819,48600.0],["1995-05-10",1.6819,1.7101,1.6819,1.7101,60300.0],["1995-05-11",1.7101,1.7195,1.7101,1.7195,13050.0],["1995-05-12",1.7195,1.7195,1.6725,1.6913,13500.0],["1995-05-15",1.7383,1.7477,1.7195,1.7477,38475.0],["1995-05-16",1.7477,1.7665,1.7383,1.7477,31500.0],["1995-05-17",1.7383,1.7477,1.7195,1.7383,15975.0],["1995-05-18",1.7383,1.7383,1.6725,1.6913,87750.0],["1995-05-19",1.7101,1.7101,1.6913,1.6913,38925.0],["1995-05-22",1.7101,1.7477,1.7101,1.7195,29925.0],["1995-05-23",1.7383,1.7571,1.7383,1.7571,10350.0],["1995-05-24",1.7665,1.7853,1.7195,1.7195,26775.0],["1995-05-25",1.7289,1.9544,1.7289,1.898,234225.0],["1995-05-26",1.898,1.9074,1.8792,1.8886,296325.0],["1995-05-30",1.898,1.898,1.8135,1.8228,97425.0],["1995-05-31",1.8229,1.8229,1.7571,1.7947,83700.0],["1995-06-01",1.8041,1.851,1.7853,1.851,90450.0],["1995-06-02",1.851,1.8604,1.8229,1.8416,46575.0],["1995-06-05",1.8416,1.8792,1.8416,1.8792,36000.0],["1995-06-06",1.8792,1.9074,1.8792,1.9074,12150.0],["1995-06-07",1.9168,1.9262,1.9168,1.9262,33525.0],["1995-06-08",1.9168,2.0014,1.9168,1.945,20250.0],["1995-06-09",1.9356,1.9356,1.9074,1.9074,72675.0],["1995-06-12",1.9074,1.9074,1.8792,1.8792,26775.0],["1995-06-13",1.8792,1.9168,1.8792,1.9168,206325.0],["1995-06-14",1.9168,1.9168,1.8698,1.8698,67950.0],["1995-06-15",1.8623,1.9001,1.8623,1.9001,44100.0],["1995-06-16",1.8906,1.9001,1.8717,1.9001,56700.0],["1995-06-19",1.9001,1.9284,1.8906,1.9284,55575.0],["1995-06-20",1.9284,1.9284,1.8623,1.8812,38700.0],["1995-06-21",1.8528,1.8623,1.8245,1.8245,22275.0],["1995-06-22",1.8339,1.8528,1.8245,1.8434,38250.0],["1995-06-23",1.8434,1.8528,1.8056,1.8434,27450.0],["1995-06-26",1.8245,1.8339,1.8055,1.8245,16200.0],["1995-06-27",1.8339,1.8434,1.8245,1.8434,27900.0],["1995-06-28",1.8434,1.8434,1.8056,1.8434,60525.0],["1995-06-29",1.8528,1.8528,1.8434,1.8528,40050.0],["1995-06-30",1.8528,1.8717,1.8434,1.8717,47025.0],["1995-07-03",1.8717,1.8717,1.8623,1.8717,9000.0],["1995-07-05",1.8717,1.8812,1.8623,1.8717,63000.0],["1995-07-06",1.8717,1.8906,1.8434,1.8434,109800.0],["1995-07-07",1.8434,1.919,1.8434,1.9095,188550.0],["1995-07-10",1.919,1.9568,1.8906,1.9473,90000.0],["1995-07-11",1.9568,1.9663,1.9473,1.9473,70650.0],["1995-07-12",1.9284,1.9568,1.9284,1.9473,49500.0],["1995-07-13",1.9284,1.9473,1.9284,1.9379,51750.0],["1995-07-14",1.9284,1.9473,1.919,1.9473,56925.0],["1995-07-17",1.9379,1.9473,1.9284,1.9379,24075.0],["1995-07-18",1.9284,1.9284,1.9001,1.9001,28350.0],["1995-07-19",1.8906,1.8906,1.8623,1.8717,29925.0],["1995-07-20",1.8717,1.8717,1.815,1.8339,81225.0],["1995-07-21",1.8245,1.8434,1.815,1.8245,45000.0],["1995-07-24",1.8339,1.8339,1.8056,1.8056,67275.0],["1995-07-25",1.8055,1.815,1.8055,1.815,40950.0],["1995-07-26",1.815,1.8245,1.8055,1.815,104400.0],["1995-07-27",1.8339,1.8339,1.815,1.8339,34650.0],["1995-07-28",1.8245,1.8434,1.8245,1.8434,12825.0],["1995-07-31",1.8339,1.8623,1.8339,1.8623,48375.0],["1995-08-01",1.8717,1.8812,1.8339,1.8339,69300.0],["1995-08-02",1.8528,1.8623,1.8245,1.8339,26775.0],["1995-08-03",1.815,1.8528,1.815,1.8434,32850.0],["1995-08-04",1.8434,1.8528,1.8339,1.8434,31275.0],["1995-08-07",1.8434,1.8434,1.8245,1.8434,13500.0],["1995-08-08",1.8528,1.8528,1.8339,1.8434,13950.0],["1995-08-09",1.8528,1.8528,1.8245,1.8434,71100.0],["1995-08-10",1.8339,1.8339,1.8245,1.8245,28800.0],["1995-08-11",1.815,1.8245,1.7772,1.7772,50175.0],["1995-08-14",1.7772,1.8056,1.7677,1.8056,47925.0],["1995-08-15",1.7961,1.8056,1.7961,1.8056,25200.0],["1995-08-16",1.815,1.8339,1.8056,1.8339,34650.0],["1995-08-17",1.8245,1.8339,1.8245,1.8245,59625.0],["1995-08-18",1.8339,1.8434,1.8245,1.8434,141975.0],["1995-08-21",1.8528,1.9095,1.8528,1.9095,67725.0],["1995-08-22",1.919,1.9379,1.9001,1.919,48825.0],["1995-08-23",1.9284,1.9284,1.9095,1.919,90450.0],["1995-08-24",1.919,1.9663,1.9095,1.9663,226350.0],["1995-08-25",1.9663,1.9663,1.9284,1.9473,418275.0],["1995-08-28",1.9473,1.9473,1.8623,1.8812,179775.0],["1995-08-29",1.8717,1.8717,1.8339,1.8434,170550.0],["1995-08-30",1.8434,1.8434,1.8245,1.8245,121725.0],["1995-08-31",1.8245,1.8245,1.8056,1.8056,663750.0],["1995-09-01",1.8055,1.8055,1.7961,1.7961,339300.0],["1995-09-05",1.7961,1.8056,1.7914,1.8056,577575.0],["1995-09-06",1.8056,1.8056,1.7961,1.8056,460575.0],["1995-09-07",1.8056,1.815,1.7961,1.8056,1001700.0],["1995-09-08",1.8056,1.8056,1.7961,1.8056,110025.0],["1995-09-11",1.8056,1.8528,1.8056,1.8434,143100.0],["1995-09-12",1.8434,1.8434,1.815,1.8245,342900.0],["1995-09-13",1.8359,1.8454,1.8264,1.8454,118125.0],["1995-09-14",1.8454,1.8454,1.8168,1.8264,90000.0],["1995-09-15",1.8264,1.8264,1.8073,1.8073,69975.0],["1995-09-18",1.8073,1.8073,1.7693,1.7693,136800.0],["1995-09-19",1.7503,1.7693,1.7503,1.7693,473400.0],["1995-09-20",1.7883,1.8073,1.7788,1.7978,65475.0],["1995-09-21",1.7693,1.7693,1.6456,1.6456,485325.0],["1995-09-22",1.6361,1.6551,1.5981,1.6551,169425.0],["1995-09-25",1.6456,1.6551,1.6361,1.6456,45000.0],["1995-09-26",1.6456,1.6647,1.6076,1.6456,136575.0],["1995-09-27",1.6361,1.6456,1.579,1.5981,155925.0],["1995-09-28",1.579,1.6171,1.579,1.5981,138375.0],["1995-09-29",1.5981,1.6456,1.5981,1.6456,113850.0],["1995-10-02",1.6456,1.6456,1.5981,1.6076,64800.0],["1995-10-03",1.6076,1.6076,1.579,1.579,31725.0],["1995-10-04",1.579,1.5886,1.5695,1.579,46350.0],["1995-10-05",1.5695,1.5981,1.5695,1.5886,110025.0],["1995-10-06",1.5886,1.5886,1.56,1.5695,124650.0],["1995-10-09",1.5695,1.5695,1.5315,1.541,110700.0],["1995-10-10",1.541,1.5505,1.522,1.5505,46800.0],["1995-10-11",1.56,1.579,1.5505,1.5505,88200.0],["1995-10-12",1.5315,1.5505,1.5315,1.5505,32625.0],["1995-10-13",1.5695,1.5981,1.56,1.5695,411075.0],["1995-10-16",1.579,1.5886,1.56,1.56,69300.0],["1995-10-17",1.56,1.56,1.541,1.56,16200.0],["1995-10-18",1.579,1.579,1.5505,1.56,33750.0],["1995-10-19",1.541,1.5505,1.5315,1.541,33975.0],["1995-10-20",1.541,1.541,1.4459,1.4459,253350.0],["1995-10-23",1.4554,1.4554,1.4459,1.4554,51075.0],["1995-10-24",1.4459,1.4744,1.4364,1.4364,137250.0],["1995-10-25",1.4268,1.4744,1.4173,1.4459,250875.0],["1995-10-26",1.4459,1.4554,1.4459,1.4554,56025.0],["1995-10-27",1.4459,1.4934,1.4459,1.4934,67275.0],["1995-10-30",1.4934,1.522,1.4934,1.5029,47925.0],["1995-10-31",1.4934,1.5029,1.4934,1.5029,19800.0],["1995-11-01",1.4934,1.5125,1.4839,1.5125,60525.0],["1995-11-02",1.5029,1.5125,1.4839,1.5125,195975.0],["1995-11-03",1.5125,1.541,1.5125,1.541,16200.0],["1995-11-06",1.5315,1.541,1.4934,1.4934,38025.0],["1995-11-07",1.4934,1.4934,1.4554,1.4744,51075.0],["1995-11-08",1.4649,1.4839,1.4554,1.4649,538200.0],["1995-11-09",1.4554,1.4554,1.4173,1.4268,64125.0],["1995-11-10",1.4078,1.4173,1.3983,1.3983,87750.0],["1995-11-13",1.4078,1.4173,1.3888,1.4078,62100.0],["1995-11-14",1.3983,1.4078,1.3698,1.4078,67950.0],["1995-11-15",1.4268,1.4268,1.4173,1.4173,15525.0],["1995-11-16",1.4173,1.4268,1.4078,1.4173,117675.0],["1995-11-17",1.4078,1.4173,1.4078,1.4173,30375.0],["1995-11-20",1.4078,1.4459,1.4078,1.4459,36000.0],["1995-11-21",1.4554,1.4839,1.4554,1.4744,54900.0],["1995-11-22",1.4649,1.5315,1.4649,1.522,181575.0],["1995-11-24",1.5315,1.5505,1.5315,1.5505,75150.0],["1995-11-27",1.541,1.56,1.5315,1.541,67275.0],["1995-11-28",1.541,1.5505,1.5125,1.5315,102600.0],["1995-11-29",1.522,1.541,1.5125,1.5125,158625.0],["1995-11-30",1.5125,1.5315,1.4934,1.4934,55350.0],["1995-12-01",1.4934,1.5029,1.4744,1.4934,77850.0],["1995-12-04",1.4839,1.4934,1.4364,1.4364,171225.0],["1995-12-05",1.4459,1.4459,1.3983,1.4268,155925.0],["1995-12-06",1.4364,1.4459,1.4268,1.4459,59175.0],["1995-12-07",1.4459,1.5029,1.4459,1.4649,421200.0],["1995-12-08",1.4744,1.4744,1.4459,1.4649,79875.0],["1995-12-11",1.4744,1.4744,1.4649,1.4649,130950.0],["1995-12-12",1.4649,1.4744,1.4554,1.4554,85050.0],["1995-12-13",1.4381,1.4956,1.4285,1.4765,180450.0],["1995-12-14",1.4861,1.4861,1.4477,1.4477,67725.0],["1995-12-15",1.4669,1.4669,1.4477,1.4669,60525.0],["1995-12-18",1.4477,1.4573,1.4094,1.4189,103950.0],["1995-12-19",1.4094,1.4477,1.4094,1.4477,77175.0],["1995-12-20",1.4573,1.4573,1.4381,1.4381,95175.0],["1995-12-21",1.4477,1.4861,1.4477,1.4669,89100.0],["1995-12-22",1.4477,1.4477,1.4189,1.4285,67050.0],["1995-12-26",1.4285,1.4285,1.4189,1.4285,95400.0],["1995-12-27",1.4285,1.4285,1.4094,1.4094,160425.0],["1995-12-28",1.4189,1.4285,1.3998,1.4094,264150.0],["1995-12-29",1.4094,1.4956,1.4094,1.4861,129825.0],["1996-01-02",1.4956,1.5148,1.4573,1.4765,84150.0],["1996-01-03",1.4669,1.4861,1.4573,1.4861,194625.0],["1996-01-04",1.4861,1.4861,1.4381,1.4477,101925.0],["1996-01-05",1.4477,1.4956,1.4477,1.4956,395775.0],["1996-01-08",1.5148,1.534,1.5148,1.534,47925.0],["1996-01-09",1.534,1.5436,1.4861,1.4956,100575.0],["1996-01-10",1.5148,1.5148,1.4765,1.4765,25200.0],["1996-01-11",1.4861,1.5244,1.4669,1.5052,65250.0],["1996-01-12",1.5052,1.534,1.5052,1.5244,64350.0],["1996-01-15",1.534,1.534,1.5148,1.5244,56700.0],["1996-01-16",1.5436,1.5436,1.5148,1.534,72900.0],["1996-01-17",1.534,1.5628,1.5244,1.5436,210150.0],["1996-01-18",1.5532,1.5532,1.534,1.534,136800.0],["1996-01-19",1.5532,1.5532,1.5244,1.534,94950.0],["1996-01-22",1.5244,1.5628,1.5244,1.5628,40500.0],["1996-01-23",1.5723,1.5723,1.5436,1.5532,73800.0],["1996-01-24",1.5628,1.5723,1.5628,1.5628,30150.0],["1996-01-25",1.5723,1.5723,1.5436,1.5723,30825.0],["1996-01-26",1.5723,1.5915,1.5723,1.5819,180675.0],["1996-01-29",1.5819,1.5915,1.5723,1.5819,141975.0],["1996-01-30",1.5915,1.6203,1.5723,1.5723,67950.0],["1996-01-31",1.5723,1.6011,1.5628,1.5819,81000.0],["1996-02-01",1.6011,1.6203,1.5819,1.6011,404775.0],["1996-02-02",1.6011,1.6011,1.5532,1.5532,78075.0],["1996-02-05",1.5532,1.5532,1.5436,1.5436,55125.0],["1996-02-06",1.5436,1.5915,1.5436,1.5819,95400.0],["1996-02-07",1.5628,1.5915,1.5628,1.5819,59400.0],["1996-02-08",1.5723,1.5723,1.5532,1.5628,28575.0],["1996-02-09",1.5628,1.5628,1.534,1.5628,88875.0],["1996-02-12",1.5532,1.5628,1.5436,1.5436,20025.0],["1996-02-13",1.534,1.5628,1.5244,1.5532,139725.0],["1996-02-14",1.5436,1.5532,1.5244,1.534,96075.0],["1996-02-15",1.5244,1.534,1.5148,1.534,48600.0],["1996-02-16",1.534,1.5628,1.534,1.5436,132525.0],["1996-02-20",1.5436,1.5436,1.5244,1.534,43200.0],["1996-02-21",1.5148,1.5244,1.5052,1.5052,29475.0],["1996-02-22",1.5052,1.5723,1.5052,1.5436,245475.0],["1996-02-23",1.5628,1.5628,1.534,1.5532,117000.0],["1996-02-26",1.5532,1.5532,1.534,1.5436,97650.0],["1996-02-27",1.5436,1.5436,1.5052,1.5244,134325.0],["1996-02-28",1.5244,1.534,1.5148,1.5244,76500.0],["1996-02-29",1.534,1.5436,1.5052,1.5244,105075.0],["1996-03-01",1.534,1.534,1.5148,1.5244,57600.0],["1996-03-04",1.5244,1.5436,1.5052,1.5244,77850.0],["1996-03-05",1.5148,1.534,1.5148,1.5148,70200.0],["1996-03-06",1.5148,1.5723,1.5148,1.5628,220725.0],["1996-03-07",1.5723,1.6107,1.5628,1.6011,213525.0],["1996-03-08",1.5723,1.5819,1.5436,1.5532,116550.0],["1996-03-11",1.5628,1.6107,1.5628,1.6107,110025.0],["1996-03-12",1.6107,1.6107,1.5723,1.6107,62550.0],["1996-03-13",1.6319,1.6416,1.603,1.6223,117900.0],["1996-03-14",1.6416,1.6706,1.6319,1.6319,66375.0],["1996-03-15",1.6126,1.6319,1.603,1.6126,40950.0],["1996-03-18",1.6416,1.6609,1.6223,1.6416,62550.0],["1996-03-19",1.6319,1.6609,1.5933,1.6223,53775.0],["1996-03-20",1.6126,1.6126,1.5837,1.6126,44550.0],["1996-03-21",1.603,1.6416,1.603,1.6319,132525.0],["1996-03-22",1.6416,1.6416,1.6319,1.6416,26325.0],["1996-03-25",1.6416,1.6416,1.6319,1.6319,24750.0],["1996-03-26",1.6416,1.6802,1.6223,1.6416,142425.0],["1996-03-27",1.6609,1.6706,1.6416,1.6416,63450.0],["1996-03-28",1.6513,1.6513,1.6319,1.6513,196875.0],["1996-03-29",1.6706,1.6899,1.6513,1.6899,90900.0],["1996-04-01",1.6899,1.6899,1.6802,1.6802,198000.0],["1996-04-02",1.6609,1.6802,1.6609,1.6706,85500.0],["1996-04-03",1.6706,1.6706,1.6706,1.6706,112950.0],["1996-04-04",1.6706,1.6802,1.6706,1.6706,23850.0],["1996-04-08",1.6513,1.6802,1.6416,1.6706,63900.0],["1996-04-09",1.6802,1.6899,1.6802,1.6802,127350.0],["1996-04-10",1.6802,1.6802,1.6609,1.6609,118800.0],["1996-04-11",1.6706,1.6706,1.6319,1.6416,139500.0],["1996-04-12",1.6513,1.6513,1.6126,1.6319,86175.0],["1996-04-15",1.6223,1.6416,1.6126,1.6223,63225.0],["1996-04-16",1.6319,1.6416,1.6126,1.6319,80325.0],["1996-04-17",1.6319,1.6416,1.6319,1.6319,15975.0],["1996-04-18",1.6319,1.6513,1.6319,1.6513,60525.0],["1996-04-19",1.6609,1.6609,1.6223,1.6609,39375.0],["1996-04-22",1.6706,1.6899,1.6706,1.6899,104175.0],["1996-04-23",1.6802,1.6899,1.6802,1.6802,44775.0],["1996-04-24",1.6802,1.6995,1.6802,1.6899,95850.0],["1996-04-25",1.6899,1.7092,1.6899,1.7092,78075.0],["1996-04-26",1.6995,1.7285,1.6995,1.7188,36225.0],["1996-04-29",1.6995,1.6995,1.6995,1.6995,409275.0],["1996-04-30",1.6995,1.6995,1.6899,1.6995,281925.0],["1996-05-01",1.6995,1.7092,1.6995,1.6995,1110150.0],["1996-05-02",1.6995,1.7188,1.6995,1.6995,79200.0],["1996-05-03",1.6995,1.7188,1.6995,1.7092,249750.0],["1996-05-06",1.6995,1.7478,1.6995,1.7382,271125.0],["1996-05-07",1.7382,1.7768,1.7382,1.7478,110475.0],["1996-05-08",1.7382,1.7575,1.7382,1.7575,255375.0],["1996-05-09",1.7575,1.7961,1.7382,1.7864,152775.0],["1996-05-10",1.8058,1.8154,1.7961,1.8154,40725.0],["1996-05-13",1.8058,1.8154,1.7864,1.7864,166050.0],["1996-05-14",1.7961,1.8154,1.7575,1.7671,69300.0],["1996-05-15",1.7671,1.7768,1.7575,1.7768,32175.0],["1996-05-16",1.7768,1.7864,1.7575,1.7671,46350.0],["1996-05-17",1.7671,1.7864,1.7671,1.7864,112725.0],["1996-05-20",1.7864,1.7864,1.7575,1.7575,50175.0],["1996-05-21",1.7478,1.8154,1.7478,1.7961,83025.0],["1996-05-22",1.7864,1.8347,1.7768,1.8058,74025.0],["1996-05-23",1.8058,1.8154,1.7671,1.7671,64575.0],["1996-05-24",1.7575,1.7575,1.7382,1.7382,25650.0],["1996-05-28",1.7382,1.7864,1.7382,1.7671,66825.0],["1996-05-29",1.7285,1.7575,1.7188,1.7478,74475.0],["1996-05-30",1.7382,1.7671,1.7285,1.7575,62100.0],["1996-05-31",1.7575,1.7961,1.7478,1.7961,167850.0],["1996-06-03",1.7961,1.8444,1.7864,1.8444,145125.0],["1996-06-04",1.8444,1.8444,1.7961,1.7961,169200.0],["1996-06-05",1.7961,1.8251,1.7961,1.8058,52650.0],["1996-06-06",1.8154,1.8251,1.8058,1.8154,33075.0],["1996-06-07",1.7961,1.8058,1.7671,1.7961,31725.0],["1996-06-10",1.8058,1.8251,1.7961,1.7961,27450.0],["1996-06-11",1.8058,1.8444,1.8058,1.8347,98550.0],["1996-06-12",1.827,1.8367,1.827,1.8367,44100.0],["1996-06-13",1.827,1.8367,1.8172,1.8172,94275.0],["1996-06-14",1.8075,1.8172,1.7881,1.7881,71775.0],["1996-06-17",1.7784,1.7784,1.7395,1.7492,180450.0],["1996-06-18",1.7492,1.7881,1.7395,1.7881,135900.0],["1996-06-19",1.7784,1.7784,1.7589,1.7686,87975.0],["1996-06-20",1.7881,1.8172,1.7784,1.7978,51975.0],["1996-06-21",1.8172,1.827,1.7978,1.8075,45000.0],["1996-06-24",1.8075,1.8464,1.8075,1.8367,46800.0],["1996-06-25",1.827,1.8367,1.8172,1.8367,32850.0],["1996-06-26",1.827,1.8367,1.8172,1.8172,114975.0],["1996-06-27",1.827,1.827,1.7978,1.8172,38250.0],["1996-06-28",1.827,1.8464,1.8075,1.8367,92925.0],["1996-07-01",1.8367,1.8367,1.8075,1.827,19575.0],["1996-07-02",1.827,1.8367,1.7784,1.7784,186750.0],["1996-07-03",1.7784,1.7881,1.7784,1.7784,49275.0],["1996-07-05",1.7686,1.8075,1.7686,1.7978,26775.0],["1996-07-08",1.7784,1.7881,1.7784,1.7881,110700.0],["1996-07-09",1.7686,1.7686,1.7395,1.7492,292050.0],["1996-07-10",1.7492,1.7492,1.7006,1.7006,218925.0],["1996-07-11",1.7006,1.7103,1.652,1.6715,107775.0],["1996-07-12",1.6715,1.7006,1.6715,1.6812,68175.0],["1996-07-15",1.6617,1.6715,1.6326,1.6326,26100.0],["1996-07-16",1.6229,1.6326,1.584,1.6034,298575.0],["1996-07-17",1.5937,1.6326,1.584,1.6229,81900.0],["1996-07-18",1.6229,1.6229,1.6034,1.6132,34425.0],["1996-07-19",1.6229,1.6229,1.5549,1.5646,541125.0],["1996-07-22",1.5646,1.5743,1.5354,1.5549,42300.0],["1996-07-23",1.5549,1.5549,1.5451,1.5451,16875.0],["1996-07-24",1.5257,1.5257,1.5063,1.516,25425.0],["1996-07-25",1.516,1.5549,1.516,1.5549,46125.0],["1996-07-26",1.5743,1.5743,1.5549,1.5549,23625.0],["1996-07-29",1.5549,1.5743,1.5549,1.5743,27450.0],["1996-07-30",1.5743,1.5743,1.5257,1.5257,15975.0],["1996-07-31",1.5354,1.5451,1.516,1.5257,38025.0],["1996-08-01",1.5354,1.5646,1.5257,1.5646,27900.0],["1996-08-02",1.5451,1.5743,1.5451,1.5549,91575.0],["1996-08-05",1.5451,1.5549,1.5354,1.5354,20700.0],["1996-08-06",1.5354,1.5646,1.5354,1.5549,366525.0],["1996-08-07",1.5549,1.5646,1.5451,1.5646,19125.0],["1996-08-08",1.5646,1.5743,1.5451,1.5743,22050.0],["1996-08-09",1.5646,1.5743,1.5549,1.5646,21600.0],["1996-08-12",1.5646,1.5743,1.5646,1.5646,20700.0],["1996-08-13",1.5743,1.5743,1.5451,1.5549,11475.0],["1996-08-14",1.5451,1.5646,1.5451,1.5646,20475.0],["1996-08-15",1.5646,1.5937,1.5549,1.5937,32175.0],["1996-08-16",1.5937,1.6326,1.5937,1.6326,31725.0],["1996-08-19",1.6326,1.652,1.6229,1.652,39375.0],["1996-08-20",1.6326,1.6715,1.6326,1.6618,33750.0],["1996-08-21",1.6617,1.7103,1.6617,1.7103,51525.0],["1996-08-22",1.7103,1.7103,1.6715,1.7006,118800.0],["1996-08-23",1.6812,1.7298,1.6812,1.7201,58500.0],["1996-08-26",1.7006,1.7103,1.6715,1.6715,39825.0],["1996-08-27",1.6909,1.7298,1.6812,1.7201,45000.0],["1996-08-28",1.7298,1.7395,1.7201,1.7201,20925.0],["1996-08-29",1.7201,1.8464,1.7103,1.7201,127350.0],["1996-08-30",1.7201,1.7395,1.7201,1.7298,9225.0],["1996-09-03",1.7103,1.7881,1.7103,1.7881,44325.0],["1996-09-04",1.7784,1.8464,1.7784,1.8464,76725.0],["1996-09-05",1.8464,1.8464,1.827,1.8464,34425.0],["1996-09-06",1.8561,1.9241,1.8561,1.895,158625.0],["1996-09-09",1.9047,1.9047,1.895,1.895,32400.0],["1996-09-10",1.9047,1.9144,1.895,1.895,27450.0],["1996-09-11",1.895,1.9727,1.895,1.9241,205425.0],["1996-09-12",1.9359,2.0043,1.9261,1.9945,223200.0],["1996-09-13",1.9945,2.0434,1.9945,2.0434,197550.0],["1996-09-16",2.0434,2.1119,2.0434,2.0923,312975.0],["1996-09-17",2.0923,2.1314,2.0923,2.1216,148050.0],["1996-09-18",2.151,2.1998,2.1412,2.1901,308700.0],["1996-09-19",2.1705,2.1705,2.1412,2.151,107775.0],["1996-09-20",2.1412,2.151,2.1314,2.1412,68625.0],["1996-09-23",2.1216,2.1216,2.0532,2.0727,46125.0],["1996-09-24",2.063,2.0825,2.0532,2.0825,30375.0],["1996-09-25",2.0727,2.1119,2.0727,2.1021,54225.0],["1996-09-26",2.1021,2.151,2.1021,2.151,110475.0],["1996-09-27",2.1412,2.1607,2.1216,2.1314,82350.0],["1996-09-30",2.1119,2.1216,2.1021,2.1021,77850.0],["1996-10-01",2.0825,2.0923,2.0825,2.0825,24750.0],["1996-10-02",2.0923,2.1216,2.0727,2.1021,35775.0],["1996-10-03",2.0923,2.1119,2.0727,2.0825,31050.0],["1996-10-04",2.0825,2.1216,2.063,2.0825,82800.0],["1996-10-07",2.0825,2.1314,2.0727,2.1314,75150.0],["1996-10-08",2.1314,2.1314,2.0923,2.1216,47475.0],["1996-10-09",2.1216,2.1216,2.0923,2.1021,11250.0],["1996-10-10",2.0923,2.1021,2.063,2.1021,53775.0],["1996-10-11",2.0923,2.1021,2.0825,2.1021,86625.0],["1996-10-14",2.0923,2.1314,2.0923,2.1216,34650.0],["1996-10-15",2.1119,2.1705,2.1119,2.1607,144000.0],["1996-10-16",2.1705,2.1705,2.1216,2.1314,108675.0],["1996-10-17",2.1119,2.151,2.1021,2.151,76275.0],["1996-10-18",2.1314,2.151,2.1216,2.1412,42750.0],["1996-10-21",2.1216,2.1607,2.1216,2.1607,79425.0],["1996-10-22",2.151,2.1607,2.1314,2.1412,70875.0],["1996-10-23",2.1314,2.151,2.1314,2.1412,61650.0],["1996-10-24",2.1314,2.1803,2.1314,2.1803,206775.0],["1996-10-25",2.1705,2.2292,2.1705,2.2096,240075.0],["1996-10-28",2.2292,2.2292,2.1803,2.2096,32850.0],["1996-10-29",2.2096,2.2487,2.2096,2.2292,129825.0],["1996-10-30",2.2292,2.2487,2.2292,2.239,60300.0],["1996-10-31",2.239,2.239,2.2194,2.2292,54675.0],["1996-11-01",2.2194,2.2194,2.1705,2.1705,89550.0],["1996-11-04",2.1314,2.239,2.1314,2.2194,361125.0],["1996-11-05",2.2292,2.2292,2.1998,2.2096,102150.0],["1996-11-06",2.2194,2.2194,2.2096,2.2194,83025.0],["1996-11-07",2.1998,2.2194,2.1901,2.2194,27000.0],["1996-11-08",2.2194,2.2194,2.1901,2.1998,50175.0],["1996-11-11",2.1998,2.2194,2.1998,2.2194,20475.0],["1996-11-12",2.2096,2.2096,2.1705,2.1803,47925.0],["1996-11-13",2.1803,2.1998,2.1705,2.1803,39600.0],["1996-11-14",2.1607,2.2096,2.1607,2.1998,34425.0],["1996-11-15",2.1901,2.1998,2.1803,2.1998,49050.0],["1996-11-18",2.1998,2.2096,2.1803,2.2096,37350.0],["1996-11-19",2.2096,2.2194,2.1901,2.1998,50400.0],["1996-11-20",2.1998,2.2096,2.1803,2.1901,72000.0],["1996-11-21",2.2096,2.2096,2.1607,2.1901,88425.0],["1996-11-22",2.1901,2.1901,2.0532,2.0532,265275.0],["1996-11-25",2.0239,2.0239,1.9847,1.9847,178425.0],["1996-11-26",1.9945,2.0825,1.975,2.063,414225.0],["1996-11-27",2.063,2.0727,2.063,2.0727,15300.0],["1996-11-29",2.0727,2.1021,2.0727,2.0923,20025.0],["1996-12-02",2.1021,2.1607,2.0679,2.1607,47025.0],["1996-12-03",2.1607,2.2145,2.151,2.1901,110250.0],["1996-12-04",2.1901,2.1901,2.1412,2.1901,77625.0],["1996-12-05",2.1901,2.239,2.1901,2.2292,86625.0],["1996-12-06",2.239,2.239,2.1705,2.1705,103725.0],["1996-12-09",2.1803,2.2194,2.1705,2.2194,30150.0],["1996-12-10",2.2292,2.2781,2.2292,2.2781,117675.0],["1996-12-11",2.239,2.2487,2.2292,2.2487,95175.0],["1996-12-12",2.2585,2.2585,2.1412,2.1412,169875.0],["1996-12-13",2.1216,2.1216,1.9261,1.9945,204750.0],["1996-12-16",2.0141,2.0923,2.0141,2.063,92250.0],["1996-12-17",2.0825,2.1119,2.063,2.1021,68625.0],["1996-12-18",2.1139,2.163,2.104,2.1532,143550.0],["1996-12-19",2.1434,2.163,2.1237,2.1532,145575.0],["1996-12-20",2.1434,2.1434,2.1139,2.1237,80550.0],["1996-12-23",2.104,2.1335,2.0844,2.104,73125.0],["1996-12-24",2.0844,2.1237,2.0844,2.104,29250.0],["1996-12-26",2.0844,2.104,2.0254,2.104,33750.0],["1996-12-27",2.104,2.1335,2.104,2.1237,59850.0],["1996-12-30",2.104,2.1237,2.104,2.1139,20025.0],["1996-12-31",2.0942,2.1532,2.0844,2.1532,62325.0],["1997-01-02",2.1335,2.1335,2.1139,2.1237,105975.0],["1997-01-03",2.1237,2.1237,2.0942,2.104,23625.0],["1997-01-06",2.104,2.1434,2.104,2.1434,204300.0],["1997-01-07",2.1335,2.163,2.1335,2.1532,245700.0],["1997-01-08",2.1532,2.1581,2.1335,2.1532,70875.0],["1997-01-09",2.1532,2.163,2.1532,2.163,124425.0],["1997-01-10",2.1532,2.163,2.0057,2.0254,504450.0],["1997-01-13",2.0156,2.0352,2.0057,2.0254,223200.0],["1997-01-14",2.0352,2.0352,1.9566,1.9664,226125.0],["1997-01-15",1.9664,1.9664,1.9172,1.9172,168750.0],["1997-01-16",1.9074,1.9664,1.9074,1.9664,908100.0],["1997-01-17",1.9566,2.0057,1.9467,1.9861,505350.0],["1997-01-20",2.0057,2.0057,1.9959,2.0057,361350.0],["1997-01-21",2.0156,2.0647,2.0156,2.0647,241875.0],["1997-01-22",2.045,2.045,2.0352,2.0352,202500.0],["1997-01-23",2.0352,2.0745,2.0352,2.045,74700.0],["1997-01-24",2.0647,2.0745,2.0647,2.0745,190125.0],["1997-01-27",2.0844,2.104,2.0745,2.0844,97200.0],["1997-01-28",2.0942,2.104,2.0745,2.104,120825.0],["1997-01-29",2.104,2.104,2.0156,2.0254,77400.0],["1997-01-30",2.0352,2.0647,2.0352,2.0647,69975.0],["1997-01-31",2.0647,2.0844,2.045,2.0844,184725.0],["1997-02-03",2.104,2.104,2.0844,2.0844,167175.0],["1997-02-04",2.104,2.104,2.0844,2.0844,115650.0],["1997-02-05",2.0844,2.0844,2.0352,2.0352,36225.0],["1997-02-06",2.0352,2.045,2.0352,2.0352,51525.0],["1997-02-07",2.045,2.0844,2.045,2.0844,47925.0],["1997-02-10",2.0745,2.0844,2.0647,2.0844,92475.0],["1997-02-11",2.104,2.1237,2.104,2.1237,49050.0],["1997-02-12",2.1237,2.1335,2.1139,2.1237,236475.0],["1997-02-13",2.1237,2.163,2.1237,2.163,255375.0],["1997-02-14",2.1827,2.1925,2.1434,2.163,210600.0],["1997-02-18",2.1532,2.1532,2.104,2.1237,61200.0],["1997-02-19",2.1532,2.1827,2.1532,2.163,144675.0],["1997-02-20",2.1729,2.1729,2.1237,2.1237,120825.0],["1997-02-21",2.1237,2.1335,2.1237,2.1237,70425.0],["1997-02-24",2.104,2.1335,2.0942,2.104,218025.0],["1997-02-25",2.0844,2.104,2.0745,2.0844,48150.0],["1997-02-26",2.0745,2.0942,2.0352,2.0942,35775.0],["1997-02-27",2.1139,2.1139,2.0647,2.0844,63000.0],["1997-02-28",2.0745,2.104,2.0647,2.104,62775.0],["1997-03-03",2.0844,2.1237,2.0745,2.1237,184500.0],["1997-03-04",2.1532,2.163,2.1335,2.1434,266175.0],["1997-03-05",2.1532,2.163,2.1434,2.1434,180675.0],["1997-03-06",2.1335,2.1532,2.1335,2.1532,60075.0],["1997-03-07",2.1434,2.1532,2.1139,2.1139,180000.0],["1997-03-10",2.1237,2.1237,2.0844,2.104,46125.0],["1997-03-11",2.104,2.1139,2.0844,2.0942,190125.0],["1997-03-12",2.0942,2.104,2.0942,2.0942,54900.0],["1997-03-13",2.0962,2.0962,2.0369,2.0467,26550.0],["1997-03-14",2.0566,2.0665,1.9973,1.9973,72450.0],["1997-03-17",1.9973,2.0369,1.9973,2.0369,32175.0],["1997-03-18",2.0171,2.0369,2.0072,2.0072,34875.0],["1997-03-19",2.0171,2.027,2.0072,2.0171,54450.0],["1997-03-20",2.0171,2.027,2.0171,2.0171,25650.0],["1997-03-21",2.027,2.027,1.9676,1.9874,49950.0],["1997-03-24",1.9775,2.0072,1.9775,2.0072,76275.0],["1997-03-25",2.0072,2.027,2.0072,2.0072,38025.0],["1997-03-26",2.0171,2.027,2.0171,2.0171,96750.0],["1997-03-27",2.027,2.027,2.0171,2.0171,73575.0],["1997-03-31",1.9973,1.9973,1.9775,1.9874,51975.0],["1997-04-01",1.9676,1.9775,1.9676,1.9676,55125.0],["1997-04-02",1.9874,1.9874,1.9775,1.9874,35550.0],["1997-04-03",1.9775,1.9874,1.9479,1.9874,45675.0],["1997-04-04",1.9775,2.0171,1.9775,1.9973,28350.0],["1997-04-07",1.9973,2.0369,1.9973,2.027,113175.0],["1997-04-08",2.0369,2.0369,1.9874,2.0072,43650.0],["1997-04-09",1.9973,2.0072,1.9676,1.9874,37350.0],["1997-04-10",1.9874,1.9874,1.9479,1.9676,38250.0],["1997-04-11",1.9578,1.9578,1.8885,1.8984,47025.0],["1997-04-14",1.8787,1.8984,1.849,1.8984,55350.0],["1997-04-15",1.8787,1.9182,1.849,1.9083,110475.0],["1997-04-16",1.9281,1.9775,1.9281,1.9775,103725.0],["1997-04-17",1.9973,2.0171,1.9874,1.9874,63225.0],["1997-04-18",1.9775,2.0072,1.9775,1.9973,14850.0],["1997-04-21",1.9874,1.9973,1.9627,1.9874,74700.0],["1997-04-22",1.9775,2.0171,1.9775,2.0072,14400.0],["1997-04-23",2.0171,2.0369,2.0072,2.0072,165150.0],["1997-04-24",1.9973,2.027,1.9874,1.9973,40725.0],["1997-04-25",2.0072,2.0171,2.0072,2.0171,19575.0],["1997-04-28",2.0171,2.0171,1.9874,1.9874,55350.0],["1997-04-29",1.9973,2.0072,1.9874,1.9874,5175.0],["1997-04-30",1.9676,2.0369,1.9578,1.9973,72000.0],["1997-05-01",1.9874,2.027,1.9874,2.0072,80325.0],["1997-05-02",2.0072,2.0467,1.9973,2.0467,135450.0],["1997-05-05",2.0467,2.205,2.0467,2.1654,137025.0],["1997-05-06",2.2346,2.2346,2.205,2.2247,153675.0],["1997-05-07",2.205,2.205,2.1753,2.1753,109800.0],["1997-05-08",2.1456,2.1456,2.0962,2.1456,59400.0],["1997-05-09",2.1654,2.1654,2.1061,2.1258,149625.0],["1997-05-12",2.1061,2.116,2.0962,2.116,108675.0],["1997-05-13",2.1258,2.1258,2.116,2.1258,29025.0],["1997-05-14",2.1258,2.1555,2.1258,2.1456,7875.0],["1997-05-15",2.1555,2.2148,2.1555,2.1852,61200.0],["1997-05-16",2.205,2.205,2.116,2.1555,34425.0],["1997-05-19",2.1753,2.1753,2.1555,2.1753,8100.0],["1997-05-20",2.1753,2.1951,2.1753,2.1951,27450.0],["1997-05-21",2.2148,2.2247,2.1357,2.1555,78300.0],["1997-05-22",2.1654,2.2544,2.1555,2.1753,134775.0],["1997-05-23",2.1753,2.205,2.1753,2.1852,80550.0],["1997-05-27",2.1753,2.1753,2.1456,2.1555,163125.0],["1997-05-28",2.1456,2.1555,2.116,2.1357,40050.0],["1997-05-29",2.1456,2.1555,2.1258,2.1555,132075.0],["1997-05-30",2.1258,2.1555,2.1258,2.1555,78750.0],["1997-06-02",2.1555,2.2148,2.1555,2.205,83025.0],["1997-06-03",2.1852,2.205,2.1555,2.1555,23850.0],["1997-06-04",2.1357,2.1852,2.1357,2.1753,58500.0],["1997-06-05",2.1555,2.1654,2.1456,2.1654,128250.0],["1997-06-06",2.1555,2.1753,2.1456,2.1753,93600.0],["1997-06-09",2.1654,2.2445,2.1654,2.2247,222975.0],["1997-06-10",2.2247,2.2445,2.205,2.2445,202725.0],["1997-06-11",2.2365,2.3161,2.2365,2.3161,192375.0],["1997-06-12",2.2962,2.2962,2.2863,2.2863,59400.0],["1997-06-13",2.2863,2.3061,2.2863,2.3061,147600.0],["1997-06-16",2.2863,2.3061,2.2863,2.2962,53325.0],["1997-06-17",2.3061,2.3459,2.2763,2.336,209475.0],["1997-06-18",2.3459,2.3459,2.326,2.336,62325.0],["1997-06-19",2.3857,2.4155,2.3558,2.3857,318600.0],["1997-06-20",2.3459,2.3857,2.3459,2.3857,257850.0],["1997-06-23",2.3757,2.3857,2.3558,2.3558,123075.0],["1997-06-24",2.3757,2.3956,2.3658,2.3807,93375.0],["1997-06-25",2.3658,2.3857,2.326,2.326,134325.0],["1997-06-26",2.3558,2.3956,2.3409,2.3807,58725.0],["1997-06-27",2.3807,2.3906,2.3807,2.3857,45450.0],["1997-06-30",2.3757,2.4403,2.3757,2.4403,84375.0],["1997-07-01",2.4403,2.4851,2.4354,2.4851,87975.0],["1997-07-02",2.4851,2.4851,2.4453,2.4453,25200.0],["1997-07-03",2.4652,2.4851,2.4503,2.4851,63450.0],["1997-07-07",2.4851,2.4851,2.4204,2.4701,114300.0],["1997-07-08",2.5,2.5745,2.5,2.5447,179100.0],["1997-07-09",2.5198,2.5397,2.5049,2.5149,175725.0],["1997-07-10",2.5198,2.5646,2.5198,2.5497,108225.0],["1997-07-11",2.5497,2.5596,2.5248,2.5546,210375.0],["1997-07-14",2.5447,2.5596,2.5447,2.5546,133425.0],["1997-07-15",2.5596,2.5894,2.5596,2.5845,76950.0],["1997-07-16",2.5845,2.6043,2.5745,2.5894,200025.0],["1997-07-17",2.5745,2.6242,2.5745,2.6093,106650.0],["1997-07-18",2.664,2.7137,2.6491,2.6789,70875.0],["1997-07-21",2.6789,2.6839,2.659,2.6739,106650.0],["1997-07-22",2.6441,2.6441,2.5795,2.5845,84150.0],["1997-07-23",2.5845,2.5944,2.5447,2.5447,72450.0],["1997-07-24",2.5248,2.5248,2.4503,2.4602,132075.0],["1997-07-25",2.4602,2.5447,2.4602,2.5149,159975.0],["1997-07-28",2.5348,2.5348,2.49,2.49,84150.0],["1997-07-29",2.495,2.495,2.4105,2.4453,63225.0],["1997-07-30",2.4403,2.5,2.4403,2.49,180675.0],["1997-07-31",2.49,2.495,2.4701,2.4751,81000.0],["1997-08-01",2.4751,2.4801,2.4304,2.4304,163575.0],["1997-08-04",2.4403,2.4701,2.4403,2.4652,135225.0],["1997-08-05",2.4453,2.4751,2.4453,2.4652,139050.0],["1997-08-06",2.4652,2.5099,2.4602,2.5099,216000.0],["1997-08-07",2.5298,2.5397,2.5248,2.5348,37125.0],["1997-08-08",2.5149,2.5348,2.5149,2.5298,104175.0],["1997-08-11",2.5248,2.5646,2.5248,2.5546,42975.0],["1997-08-12",2.5546,2.5994,2.5497,2.5546,43875.0],["1997-08-13",2.5447,2.5596,2.4751,2.495,53100.0],["1997-08-14",2.4751,2.49,2.4751,2.49,23625.0],["1997-08-15",2.49,2.49,2.4602,2.4652,170775.0],["1997-08-18",2.4751,2.4751,2.3956,2.4602,82800.0],["1997-08-19",2.4751,2.495,2.4155,2.4552,62325.0],["1997-08-20",2.4652,2.5546,2.4552,2.5546,162225.0],["1997-08-21",2.5745,2.5745,2.5447,2.5447,63450.0],["1997-08-22",2.5348,2.5348,2.5149,2.5248,89775.0],["1997-08-25",2.5845,2.7833,2.5845,2.664,308250.0],["1997-08-26",2.6739,2.8628,2.6739,2.7534,447525.0],["1997-08-27",2.7584,2.7634,2.6789,2.7087,508275.0],["1997-08-28",2.7286,2.8131,2.7286,2.8131,370800.0],["1997-08-29",2.8131,2.9025,2.8131,2.8876,325575.0],["1997-09-02",2.8876,2.8876,2.8379,2.8479,117450.0],["1997-09-03",2.8678,2.8777,2.8678,2.8777,111825.0],["1997-09-04",2.8628,2.8727,2.8081,2.8081,113400.0],["1997-09-05",2.8181,2.8181,2.7385,2.7385,333900.0],["1997-09-08",2.7385,2.7435,2.7037,2.7137,157050.0],["1997-09-09",2.7137,2.7137,2.6839,2.7137,186300.0],["1997-09-10",2.7137,2.7137,2.6988,2.7037,73575.0],["1997-09-11",2.7115,2.7165,2.6067,2.6067,243450.0],["1997-09-12",2.6266,2.6266,2.6167,2.6216,192600.0],["1997-09-15",2.6167,2.7115,2.6167,2.6866,124425.0],["1997-09-16",2.6816,2.7065,2.6816,2.7015,44775.0],["1997-09-17",2.7115,2.7515,2.7065,2.7265,262125.0],["1997-09-18",2.7065,2.7165,2.6816,2.7015,175275.0],["1997-09-19",2.6766,2.7015,2.6666,2.6716,80325.0],["1997-09-22",2.6666,2.7015,2.6366,2.6366,197775.0],["1997-09-23",2.6117,2.6866,2.6117,2.6766,173925.0],["1997-09-24",2.6766,2.6965,2.6566,2.6766,181575.0],["1997-09-25",2.6716,2.6866,2.6266,2.6316,87075.0],["1997-09-26",2.6466,2.6766,2.6366,2.6716,131625.0],["1997-09-29",2.6716,2.7465,2.6716,2.7415,278100.0],["1997-09-30",2.7615,2.8064,2.7515,2.7964,242550.0],["1997-10-01",2.8214,2.8414,2.8014,2.8114,157275.0],["1997-10-02",2.8314,2.8314,2.8114,2.8114,28575.0],["1997-10-03",2.8164,2.8214,2.7764,2.7764,102600.0],["1997-10-06",2.7864,2.8164,2.7365,2.7365,74925.0],["1997-10-07",2.7515,2.7515,2.7065,2.7165,38925.0],["1997-10-08",2.6965,2.7015,2.6716,2.6816,80775.0],["1997-10-09",2.6616,2.6616,2.5168,2.5368,404550.0],["1997-10-10",2.317,2.4319,2.317,2.4319,1052100.0],["1997-10-13",2.4319,2.5467,2.4319,2.4718,330525.0],["1997-10-14",2.4718,2.4718,2.3919,2.4169,205650.0],["1997-10-15",2.3969,2.4069,2.382,2.3919,48375.0],["1997-10-16",2.4119,2.4119,2.372,2.377,122850.0],["1997-10-17",2.377,2.377,2.2971,2.307,713475.0],["1997-10-20",2.307,2.307,2.2671,2.2721,254475.0],["1997-10-21",2.2721,2.2771,2.2571,2.2771,113175.0],["1997-10-22",2.2721,2.327,2.2571,2.317,230400.0],["1997-10-23",2.2971,2.307,2.2421,2.307,240525.0],["1997-10-24",2.327,2.332,2.2721,2.2921,75150.0],["1997-10-27",2.2721,2.3021,2.1173,2.1772,89325.0],["1997-10-28",2.1173,2.2871,2.0973,2.2821,245700.0],["1997-10-29",2.2971,2.2971,2.1872,2.2571,304875.0],["1997-10-30",2.2272,2.2471,2.1772,2.1822,99000.0],["1997-10-31",2.1972,2.2172,2.1972,2.2072,96525.0],["1997-11-03",2.2172,2.307,2.1922,2.2771,129600.0],["1997-11-04",2.2771,2.307,2.2371,2.2621,120825.0],["1997-11-05",2.2621,2.2621,2.2471,2.2621,230400.0],["1997-11-06",2.2571,2.2671,2.2471,2.2621,140850.0],["1997-11-07",2.2471,2.2471,2.2072,2.2072,185625.0],["1997-11-10",2.2072,2.2172,2.1972,2.2022,63000.0],["1997-11-11",2.1822,2.2072,2.1722,2.1772,120375.0],["1997-11-12",2.1772,2.2571,2.1672,2.2022,225900.0],["1997-11-13",2.2321,2.2571,2.2222,2.2571,141075.0],["1997-11-14",2.2571,2.2721,2.2371,2.2721,214425.0],["1997-11-17",2.2821,2.307,2.2371,2.2371,169650.0],["1997-11-18",2.2571,2.2771,2.2471,2.2571,72900.0],["1997-11-19",2.2671,2.2821,2.2621,2.2771,84375.0],["1997-11-20",2.2771,2.322,2.2771,2.2971,49950.0],["1997-11-21",2.317,2.327,2.2971,2.2971,58050.0],["1997-11-24",2.3021,2.317,2.2921,2.2971,59175.0],["1997-11-25",2.307,2.307,2.2871,2.2871,76050.0],["1997-11-26",2.2971,2.337,2.2971,2.337,62100.0],["1997-11-28",2.342,2.382,2.342,2.377,37350.0],["1997-12-01",2.3969,2.4319,2.3969,2.4069,54675.0],["1997-12-02",2.4269,2.4269,2.347,2.367,56250.0],["1997-12-03",2.3869,2.3869,2.362,2.367,86625.0],["1997-12-04",2.362,2.362,2.342,2.342,6300.0],["1997-12-05",2.347,2.347,2.2671,2.2721,348750.0],["1997-12-08",2.2921,2.3869,2.2921,2.377,631125.0],["1997-12-09",2.377,2.377,2.322,2.327,60525.0],["1997-12-10",2.307,2.322,2.2671,2.312,163575.0],["1997-12-11",2.312,2.312,2.2271,2.2921,196200.0],["1997-12-12",2.2921,2.2921,2.2321,2.2371,74925.0],["1997-12-15",2.2222,2.2321,2.2022,2.2122,172800.0],["1997-12-16",2.2072,2.2172,2.1972,2.2022,195300.0],["1997-12-17",2.2022,2.2022,2.1772,2.1922,630900.0],["1997-12-18",2.2051,2.2503,2.2051,2.2151,45900.0],["1997-12-19",2.195,2.2101,2.19,2.19,85050.0],["1997-12-22",2.2051,2.2452,2.1749,2.2452,49050.0],["1997-12-23",2.2452,2.3306,2.2452,2.2804,97425.0],["1997-12-24",2.2603,2.2854,2.2603,2.2754,27225.0],["1997-12-26",2.2754,2.2754,2.2653,2.2653,1575.0],["1997-12-29",2.2703,2.2804,2.2051,2.2603,60525.0],["1997-12-30",2.2603,2.3005,2.2603,2.3005,67500.0],["1997-12-31",2.3206,2.3608,2.2603,2.2603,110250.0],["1998-01-02",2.2804,2.3306,2.2704,2.3256,115650.0],["1998-01-05",2.3206,2.3206,2.2955,2.3105,64800.0],["1998-01-06",2.2804,2.2904,2.2653,2.2904,164475.0],["1998-01-07",2.2804,2.3105,2.2754,2.3105,20700.0],["1998-01-08",2.2904,2.2955,2.2704,2.2704,48150.0],["1998-01-09",2.2704,2.2704,2.2302,2.2503,93375.0],["1998-01-12",2.2302,2.2553,2.1749,2.2302,93375.0],["1998-01-13",2.2402,2.2653,2.2302,2.2603,25875.0],["1998-01-14",2.2703,2.2703,2.2603,2.2603,9450.0],["1998-01-15",2.2553,2.2804,2.2452,2.2704,63675.0],["1998-01-16",2.2804,2.3708,2.2653,2.3457,114300.0],["1998-01-20",2.3507,2.421,2.3507,2.406,141750.0],["1998-01-21",2.3859,2.3859,2.3608,2.3608,50400.0],["1998-01-22",2.3407,2.3407,2.3206,2.3356,103950.0],["1998-01-23",2.3256,2.3407,2.2704,2.2904,46350.0],["1998-01-26",2.3005,2.3206,2.2603,2.3206,88200.0],["1998-01-27",2.3206,2.3809,2.3206,2.3708,54675.0],["1998-01-28",2.3758,2.411,2.3708,2.3758,75600.0],["1998-01-29",2.3809,2.4009,2.3306,2.3959,58050.0],["1998-01-30",2.406,2.411,2.3457,2.3457,94725.0],["1998-02-02",2.3658,2.4311,2.3557,2.411,411975.0],["1998-02-03",2.421,2.421,2.3959,2.406,63225.0],["1998-02-04",2.3909,2.4713,2.3809,2.406,44775.0],["1998-02-05",2.406,2.4311,2.3909,2.3909,137250.0],["1998-02-06",2.3909,2.4512,2.3909,2.4512,86850.0],["1998-02-09",2.4512,2.4863,2.4261,2.4713,141750.0],["1998-02-10",2.4914,2.5717,2.4914,2.5466,134325.0],["1998-02-11",2.5466,2.5667,2.5416,2.5567,42075.0],["1998-02-12",2.5466,2.5516,2.5466,2.5516,58725.0],["1998-02-13",2.5516,2.5717,2.5516,2.5667,131400.0],["1998-02-17",2.5617,2.5918,2.5516,2.5667,145350.0],["1998-02-18",2.5617,2.5667,2.5516,2.5516,54900.0],["1998-02-19",2.5567,2.5918,2.5567,2.5918,16875.0],["1998-02-20",2.5918,2.6069,2.5918,2.6019,155250.0],["1998-02-23",2.5968,2.632,2.5968,2.6169,29025.0],["1998-02-24",2.6069,2.6069,2.5014,2.5315,80775.0],["1998-02-25",2.5114,2.5717,2.5114,2.5315,62100.0],["1998-02-26",2.5567,2.6923,2.5567,2.6873,149850.0],["1998-02-27",2.7124,2.7174,2.6521,2.6621,247050.0],["1998-03-02",2.6672,2.6923,2.6672,2.6923,66825.0],["1998-03-03",2.6923,2.6923,2.6672,2.6822,58050.0],["1998-03-04",2.6722,2.6722,2.622,2.6471,52650.0],["1998-03-05",2.622,2.6471,2.5968,2.637,103050.0],["1998-03-06",2.6722,2.7124,2.642,2.6621,487575.0],["1998-03-09",2.6722,2.6722,2.632,2.632,47475.0],["1998-03-10",2.5416,2.6521,2.5416,2.622,83475.0],["1998-03-11",2.6019,2.6471,2.5767,2.6119,64350.0],["1998-03-12",2.6248,2.6248,2.5844,2.6046,14400.0],["1998-03-13",2.5945,2.6147,2.5844,2.6097,14850.0],["1998-03-16",2.5996,2.6198,2.5895,2.6198,47925.0],["1998-03-17",2.6248,2.645,2.5996,2.6147,53325.0],["1998-03-18",2.6198,2.6248,2.5945,2.6248,85275.0],["1998-03-19",2.6248,2.6299,2.6147,2.6248,70650.0],["1998-03-20",2.6147,2.6248,2.6046,2.6147,121500.0],["1998-03-23",2.6046,2.6046,2.5491,2.5491,75825.0],["1998-03-24",2.5693,2.5693,2.4431,2.4431,160425.0],["1998-03-25",2.4229,2.4633,2.3876,2.4482,264600.0],["1998-03-26",2.4633,2.5844,2.4482,2.5744,56475.0],["1998-03-27",2.5844,2.5844,2.4532,2.4784,77625.0],["1998-03-30",2.4784,2.5643,2.4734,2.5441,34650.0],["1998-03-31",2.5441,2.5643,2.428,2.428,167850.0],["1998-04-01",2.4482,2.5037,2.4431,2.5037,89550.0],["1998-04-02",2.4835,2.5289,2.4835,2.5087,40950.0],["1998-04-03",2.5289,2.5289,2.428,2.4683,76275.0],["1998-04-06",2.4734,2.4734,2.3977,2.433,73800.0],["1998-04-07",2.428,2.433,2.4078,2.4078,48150.0],["1998-04-08",2.3926,2.4431,2.3926,2.433,55800.0],["1998-04-09",2.4229,2.5037,2.4229,2.5037,64800.0],["1998-04-13",2.4936,2.539,2.4936,2.534,244350.0],["1998-04-14",2.5441,2.5643,2.534,2.5491,51975.0],["1998-04-15",2.5491,2.5794,2.539,2.5794,60750.0],["1998-04-16",2.5643,2.6147,2.5643,2.5996,118575.0],["1998-04-17",2.5794,2.6248,2.5592,2.5643,27900.0],["1998-04-20",2.5542,2.6248,2.5441,2.6248,60075.0],["1998-04-21",2.6349,2.6602,2.6349,2.645,70650.0],["1998-04-22",2.645,2.645,2.5945,2.6198,28800.0],["1998-04-23",2.64,2.64,2.534,2.534,28575.0],["1998-04-24",2.5542,2.5542,2.5289,2.5289,10125.0],["1998-04-27",2.4482,2.4532,2.3623,2.3926,159975.0],["1998-04-28",2.4027,2.4027,2.3119,2.3119,229500.0],["1998-04-29",2.322,2.433,2.3018,2.3977,63900.0],["1998-04-30",2.3977,2.4128,2.3674,2.3674,98775.0],["1998-05-01",2.3876,2.4835,2.3876,2.4835,60750.0],["1998-05-04",2.4885,2.5239,2.4229,2.428,63450.0],["1998-05-05",2.428,2.4532,2.3623,2.3926,35100.0],["1998-05-06",2.3825,2.4229,2.3523,2.4229,58275.0],["1998-05-07",2.4027,2.4128,2.3926,2.3926,19575.0],["1998-05-08",2.3724,2.4128,2.3724,2.4078,33750.0],["1998-05-11",2.4078,2.4128,2.3977,2.3977,74250.0],["1998-05-12",2.3926,2.3926,2.3422,2.3523,31500.0],["1998-05-13",2.3371,2.3573,2.3018,2.3119,50625.0],["1998-05-14",2.327,2.3422,2.3169,2.3371,43650.0],["1998-05-15",2.3119,2.3422,2.3119,2.3371,41400.0],["1998-05-18",2.3371,2.3674,2.3371,2.3674,64575.0],["1998-05-19",2.3623,2.4229,2.3623,2.4229,75600.0],["1998-05-20",2.4229,2.428,2.3926,2.3926,288225.0],["1998-05-21",2.3926,2.4734,2.3825,2.4734,99900.0],["1998-05-22",2.4532,2.4532,2.4027,2.4128,36900.0],["1998-05-26",2.4179,2.4179,2.3623,2.3623,31950.0],["1998-05-27",2.3422,2.3472,2.2614,2.2866,76950.0],["1998-05-28",2.2866,2.3623,2.2816,2.3422,115200.0],["1998-05-29",2.3523,2.5188,2.3523,2.5087,146700.0],["1998-06-01",2.5087,2.5744,2.4936,2.5289,183150.0],["1998-06-02",2.5087,2.5138,2.4986,2.4986,146025.0],["1998-06-03",2.4784,2.5441,2.4784,2.4936,76050.0],["1998-06-04",2.4936,2.5693,2.4936,2.5592,33075.0],["1998-06-05",2.539,2.5744,2.5138,2.5693,25650.0],["1998-06-08",2.5693,2.5996,2.5239,2.5239,46125.0],["1998-06-09",2.5289,2.5441,2.5138,2.5239,68175.0],["1998-06-10",2.534,2.5542,2.4583,2.4633,118800.0],["1998-06-11",2.4712,2.4864,2.4661,2.4864,72225.0],["1998-06-12",2.4763,2.4915,2.4763,2.4915,132525.0],["1998-06-15",2.4763,2.4864,2.4661,2.4712,68400.0],["1998-06-16",2.456,2.4763,2.4357,2.4661,106875.0],["1998-06-17",2.4611,2.5321,2.4611,2.527,43425.0],["1998-06-18",2.5118,2.522,2.5118,2.5169,41625.0],["1998-06-19",2.5372,2.5372,2.4408,2.4408,46800.0],["1998-06-22",2.456,2.4864,2.4458,2.4509,48600.0],["1998-06-23",2.4712,2.5067,2.4712,2.4712,52425.0],["1998-06-24",2.4763,2.4966,2.4763,2.4915,27225.0],["1998-06-25",2.4915,2.5118,2.4915,2.4915,44775.0],["1998-06-26",2.4712,2.4763,2.4306,2.4357,49275.0],["1998-06-29",2.4357,2.4357,2.4027,2.4154,142650.0],["1998-06-30",2.4154,2.4661,2.3799,2.4611,126675.0],["1998-07-01",2.4712,2.5626,2.4661,2.5169,75375.0],["1998-07-02",2.5067,2.5727,2.4915,2.5676,86850.0],["1998-07-06",2.5473,2.5626,2.5473,2.5575,150300.0],["1998-07-07",2.5423,2.5473,2.5017,2.5169,389025.0],["1998-07-08",2.5169,2.522,2.4763,2.522,148725.0],["1998-07-09",2.5118,2.5169,2.5017,2.5118,40275.0],["1998-07-10",2.527,2.527,2.5017,2.5067,26775.0],["1998-07-13",2.5067,2.5118,2.4966,2.5067,25650.0],["1998-07-14",2.4763,2.527,2.4661,2.4763,53550.0],["1998-07-15",2.4966,2.4966,2.4509,2.4661,54675.0],["1998-07-16",2.4661,2.4661,2.4357,2.4458,32400.0],["1998-07-17",2.4255,2.4458,2.4255,2.4458,24300.0],["1998-07-20",2.4458,2.4458,2.4255,2.4306,31275.0],["1998-07-21",2.4154,2.4306,2.3697,2.3697,20925.0],["1998-07-22",2.357,2.3596,2.3342,2.3494,41625.0],["1998-07-23",2.385,2.39,2.2936,2.2936,58275.0],["1998-07-24",2.2835,2.3038,2.2327,2.2835,85050.0],["1998-07-27",2.2733,2.2733,2.2124,2.2733,36225.0],["1998-07-28",2.2835,2.2835,2.2226,2.2378,32175.0],["1998-07-29",2.253,2.2632,2.2124,2.2124,29925.0],["1998-07-30",2.2124,2.2479,2.2124,2.2226,29250.0],["1998-07-31",2.2226,2.2733,2.2124,2.2124,40275.0],["1998-08-03",2.2124,2.2124,2.1008,2.1109,36900.0],["1998-08-04",2.0906,2.1109,2.0247,2.0653,49500.0],["1998-08-05",2.0551,2.0805,2.0297,2.05,86625.0],["1998-08-06",2.05,2.1769,2.045,2.1769,49275.0],["1998-08-07",2.1921,2.2632,2.1921,2.2276,46800.0],["1998-08-10",2.2276,2.2276,2.1414,2.1414,26100.0],["1998-08-11",2.1211,2.1262,2.0653,2.1059,25875.0],["1998-08-12",2.1262,2.1566,2.1262,2.1312,37350.0],["1998-08-13",2.1515,2.1515,2.078,2.0856,25875.0],["1998-08-14",2.1008,2.1871,2.1008,2.1769,30150.0],["1998-08-17",2.1718,2.1921,2.1693,2.1921,15750.0],["1998-08-18",2.1515,2.2429,2.1515,2.2327,55800.0],["1998-08-19",2.2226,2.2226,2.1363,2.1414,20700.0],["1998-08-20",2.1312,2.1414,2.1109,2.1262,27225.0],["1998-08-21",2.1363,2.1414,2.1109,2.1414,74925.0],["1998-08-24",2.1312,2.1465,2.0551,2.0602,38925.0],["1998-08-25",2.0754,2.1059,1.9841,1.9841,30600.0],["1998-08-26",1.9638,1.9638,1.9486,1.9638,21600.0],["1998-08-27",1.9486,1.9486,1.8724,1.8775,57825.0],["1998-08-28",1.8877,1.8877,1.7963,1.8217,30375.0],["1998-08-31",1.8217,1.8217,1.7557,1.7659,31950.0],["1998-09-01",1.776,1.7963,1.6644,1.776,162675.0],["1998-09-02",1.776,1.8369,1.771,1.8268,24075.0],["1998-09-03",1.8166,1.8674,1.8065,1.8674,180000.0],["1998-09-04",1.8572,1.9181,1.8268,1.9029,48825.0],["1998-09-08",1.9435,1.9841,1.9435,1.9739,80100.0],["1998-09-09",2.0297,2.0602,2.0196,2.045,102600.0],["1998-09-10",2.0297,2.0297,1.9587,1.9689,58950.0],["1998-09-11",1.9615,1.9819,1.9462,1.9462,51075.0],["1998-09-14",1.9615,2.0432,1.89,2.0177,55350.0],["1998-09-15",2.0177,2.0841,2.0177,2.0688,27450.0],["1998-09-16",2.0688,2.0739,2.033,2.0381,16200.0],["1998-09-17",2.0177,2.033,2.0024,2.0024,15300.0],["1998-09-18",2.0075,2.0075,1.6857,1.6857,416700.0],["1998-09-21",1.6754,1.6754,1.512,1.5937,393975.0],["1998-09-22",1.6142,1.6652,1.6142,1.6448,60075.0],["1998-09-23",1.6499,1.6652,1.5784,1.5784,103950.0],["1998-09-24",1.5784,1.5937,1.558,1.5886,137250.0],["1998-09-25",1.5886,1.6499,1.5886,1.6346,80775.0],["1998-09-28",1.6652,1.6652,1.6244,1.6295,107775.0],["1998-09-29",1.6295,1.6346,1.6142,1.6295,92700.0],["1998-09-30",1.6142,1.6295,1.609,1.6193,52200.0],["1998-10-01",1.6295,1.6499,1.6142,1.6244,69525.0],["1998-10-02",1.6346,1.6346,1.5375,1.558,120600.0],["1998-10-05",1.5733,1.5733,1.5222,1.5273,23625.0],["1998-10-06",1.512,1.512,1.42,1.4354,65250.0],["1998-10-07",1.4303,1.4303,1.3383,1.3792,55350.0],["1998-10-08",1.2923,1.3077,1.277,1.3077,103050.0],["1998-10-09",1.3281,1.3485,1.3128,1.3332,102375.0],["1998-10-12",1.3332,1.3587,1.3332,1.3383,35775.0],["1998-10-13",1.3485,1.3485,1.323,1.323,57150.0],["1998-10-14",1.3077,1.3383,1.3077,1.3332,103050.0],["1998-10-15",1.3332,1.3792,1.3332,1.369,216675.0],["1998-10-16",1.3792,1.512,1.3536,1.4967,101475.0],["1998-10-19",1.4916,1.5273,1.4864,1.5273,92025.0],["1998-10-20",1.5324,1.6959,1.5324,1.6959,247950.0],["1998-10-21",1.6857,1.6959,1.6244,1.6959,105300.0],["1998-10-22",1.7163,1.7163,1.5529,1.5529,46800.0],["1998-10-23",1.6193,1.6193,1.4456,1.4558,122175.0],["1998-10-26",1.4558,1.4711,1.4507,1.4558,67725.0],["1998-10-27",1.4711,1.4711,1.3587,1.3843,203400.0],["1998-10-28",1.3894,1.3996,1.369,1.3843,74925.0],["1998-10-29",1.3843,1.3894,1.3741,1.3894,36675.0],["1998-10-30",1.3996,1.3996,1.3792,1.3792,49050.0],["1998-11-02",1.3792,1.3894,1.3792,1.3894,171900.0],["1998-11-03",1.3894,1.3996,1.3741,1.3945,69525.0],["1998-11-04",1.3996,1.4711,1.3945,1.4609,105525.0],["1998-11-05",1.4609,1.4916,1.4507,1.466,180900.0],["1998-11-06",1.4507,1.4813,1.4252,1.4711,158175.0],["1998-11-09",1.4711,1.5222,1.4405,1.5222,306225.0],["1998-11-10",1.5171,1.5529,1.4916,1.5273,265950.0],["1998-11-11",1.5324,1.5324,1.4456,1.4609,62325.0],["1998-11-12",1.4609,1.4711,1.4252,1.4711,72675.0],["1998-11-13",1.4916,1.4916,1.4456,1.4813,95625.0],["1998-11-16",1.4813,1.5018,1.4609,1.5018,303300.0],["1998-11-17",1.512,1.5426,1.4813,1.4967,106650.0],["1998-11-18",1.4967,1.4967,1.466,1.4916,284400.0],["1998-11-19",1.4916,1.4916,1.4149,1.4303,169425.0],["1998-11-20",1.42,1.4711,1.42,1.4711,82800.0],["1998-11-23",1.4916,1.5222,1.4762,1.4813,137925.0],["1998-11-24",1.4711,1.4941,1.4303,1.4405,187200.0],["1998-11-25",1.4507,1.4711,1.4354,1.4507,99225.0],["1998-11-27",1.4711,1.4711,1.4507,1.4507,5625.0],["1998-11-30",1.4609,1.466,1.4303,1.466,87750.0],["1998-12-01",1.4711,1.5018,1.4303,1.4916,96525.0],["1998-12-02",1.4711,1.4916,1.4456,1.4813,137025.0],["1998-12-03",1.4813,1.5018,1.4558,1.4813,99225.0],["1998-12-04",1.4813,1.5222,1.4813,1.512,246825.0],["1998-12-07",1.5171,1.5324,1.512,1.512,89550.0],["1998-12-08",1.5324,1.6039,1.5324,1.5937,163575.0],["1998-12-09",1.5988,1.5988,1.5222,1.5273,72225.0],["1998-12-10",1.5273,1.5426,1.5171,1.5426,248175.0],["1998-12-11",1.6652,1.7827,1.6397,1.7163,449550.0],["1998-12-14",1.7367,1.7674,1.701,1.701,139950.0],["1998-12-15",1.7112,1.7521,1.7112,1.7265,336375.0],["1998-12-16",1.7163,1.7572,1.6346,1.6346,230400.0],["1998-12-17",1.6426,1.7096,1.6272,1.6993,154575.0],["1998-12-18",1.7096,1.7199,1.6581,1.6941,127575.0],["1998-12-21",1.7147,1.7302,1.6838,1.6941,285750.0],["1998-12-22",1.689,1.6941,1.6787,1.6941,244800.0],["1998-12-23",1.6941,1.761,1.6941,1.761,114300.0],["1998-12-24",1.7302,1.7405,1.689,1.689,65250.0],["1998-12-28",1.6993,1.7405,1.6993,1.7147,129375.0],["1998-12-29",1.725,1.7868,1.725,1.7816,140175.0],["1998-12-30",1.8022,1.8486,1.7919,1.828,118350.0],["1998-12-31",1.8228,1.8589,1.8125,1.8589,79200.0],["1999-01-04",1.8589,1.9567,1.8589,1.9207,127800.0],["1999-01-05",1.9361,1.9361,1.8537,1.864,61200.0],["1999-01-06",1.8846,1.9104,1.8743,1.9001,241650.0],["1999-01-07",1.8949,1.9104,1.8949,1.9001,57600.0],["1999-01-08",1.9155,1.967,1.8795,1.8949,410175.0],["1999-01-11",1.8846,1.9361,1.8743,1.9104,43875.0],["1999-01-12",1.8949,1.9001,1.8228,1.8537,215775.0],["1999-01-13",1.8331,1.8331,1.7713,1.8228,102150.0],["1999-01-14",1.8022,1.828,1.7816,1.7816,55575.0],["1999-01-15",1.7713,1.8125,1.7507,1.7507,49275.0],["1999-01-19",1.7662,1.7662,1.7405,1.7405,121500.0],["1999-01-20",1.7508,1.761,1.6993,1.725,661725.0],["1999-01-21",1.7405,1.7405,1.6632,1.6684,101250.0],["1999-01-22",1.6684,1.7816,1.6684,1.7302,109800.0],["1999-01-25",1.7302,1.7302,1.6581,1.689,124650.0],["1999-01-26",1.689,1.689,1.6375,1.6529,105525.0],["1999-01-27",1.6478,1.6478,1.6066,1.622,74250.0],["1999-01-28",1.6272,1.6272,1.5293,1.5448,122625.0],["1999-01-29",1.5654,1.6323,1.5654,1.6323,359775.0],["1999-02-01",1.6478,1.6684,1.6117,1.622,82125.0],["1999-02-02",1.6169,1.6478,1.6066,1.6426,45450.0],["1999-02-03",1.622,1.6272,1.5963,1.6014,41850.0],["1999-02-04",1.6066,1.6066,1.586,1.5963,29025.0],["1999-02-05",1.6117,1.622,1.5808,1.5808,113625.0],["1999-02-08",1.5654,1.6117,1.5448,1.5654,95175.0],["1999-02-09",1.5654,1.622,1.5551,1.5551,80550.0],["1999-02-10",1.5654,1.5757,1.5448,1.5448,69300.0],["1999-02-11",1.5396,1.5448,1.5087,1.5345,17100.0],["1999-02-12",1.5293,1.5345,1.4727,1.5139,101250.0],["1999-02-16",1.5139,1.5293,1.4675,1.4675,233100.0],["1999-02-17",1.4675,1.4727,1.416,1.4418,126225.0],["1999-02-18",1.4212,1.4366,1.4006,1.4006,66825.0],["1999-02-19",1.4212,1.483,1.4212,1.4572,164475.0],["1999-02-22",1.4418,1.5448,1.4418,1.4624,96300.0],["1999-02-23",1.483,1.5139,1.4521,1.483,77625.0],["1999-02-24",1.4675,1.483,1.4469,1.4624,94050.0],["1999-02-25",1.4624,1.4624,1.4057,1.4469,118125.0],["1999-02-26",1.3852,1.4521,1.3646,1.4418,182925.0],["1999-03-01",1.4521,1.4778,1.4212,1.4778,44100.0],["1999-03-02",1.4984,1.4984,1.4469,1.4521,46350.0],["1999-03-03",1.4727,1.4727,1.4366,1.4366,31500.0],["1999-03-04",1.416,1.4315,1.416,1.4212,97650.0],["1999-03-05",1.4006,1.416,1.3749,1.3749,342225.0],["1999-03-08",1.3852,1.3955,1.3491,1.38,64800.0],["1999-03-09",1.3697,1.3749,1.3491,1.3646,40275.0],["1999-03-10",1.3697,1.3903,1.3594,1.3852,51300.0],["1999-03-11",1.3903,1.3955,1.3749,1.3749,22950.0],["1999-03-12",1.3674,1.3674,1.3414,1.3518,40275.0],["1999-03-15",1.3492,1.435,1.3492,1.409,149850.0],["1999-03-16",1.3778,1.435,1.3778,1.4038,101250.0],["1999-03-17",1.409,1.409,1.3726,1.3882,56250.0],["1999-03-18",1.3778,1.383,1.3518,1.3518,97200.0],["1999-03-19",1.3518,1.3518,1.3102,1.3414,116325.0],["1999-03-22",1.331,1.331,1.2894,1.3206,68175.0],["1999-03-23",1.3102,1.357,1.2946,1.357,98325.0],["1999-03-24",1.3778,1.3778,1.3414,1.3414,74475.0],["1999-03-25",1.3466,1.3466,1.331,1.331,24075.0],["1999-03-26",1.3414,1.3726,1.3362,1.3726,10350.0],["1999-03-29",1.3726,1.4142,1.3726,1.3726,63450.0],["1999-03-30",1.3778,1.3778,1.2894,1.2998,148500.0],["1999-03-31",1.2998,1.3206,1.279,1.2894,410400.0],["1999-04-01",1.3102,1.3726,1.2998,1.3518,179775.0],["1999-04-05",1.3414,1.3414,1.2894,1.3414,566775.0],["1999-04-06",1.331,1.3466,1.331,1.3362,124875.0],["1999-04-07",1.331,1.4558,1.331,1.4558,463500.0],["1999-04-08",1.4558,1.5597,1.4402,1.5597,167175.0],["1999-04-09",1.5389,1.6533,1.5181,1.6377,242325.0],["1999-04-12",1.6377,1.6637,1.5987,1.6169,106650.0],["1999-04-13",1.6065,1.6117,1.5389,1.5597,211725.0],["1999-04-14",1.5597,1.6013,1.5389,1.5597,216900.0],["1999-04-15",1.5701,1.7157,1.5493,1.7105,327600.0],["1999-04-16",1.7053,1.8717,1.7053,1.8301,126900.0],["1999-04-19",1.8509,1.8925,1.8301,1.8821,167175.0],["1999-04-20",1.8821,1.8821,1.7729,1.7781,199575.0],["1999-04-21",1.7781,1.7885,1.7443,1.7833,96975.0],["1999-04-22",1.7833,1.8509,1.7833,1.8509,62325.0],["1999-04-23",1.8405,1.8821,1.8405,1.8509,38700.0],["1999-04-26",1.8509,1.8613,1.8405,1.8457,31500.0],["1999-04-27",1.8509,1.8821,1.8509,1.8665,108675.0],["1999-04-28",1.8457,1.9341,1.8353,1.9341,131400.0],["1999-04-29",1.9237,2.0277,1.9237,2.0277,155700.0],["1999-04-30",2.0485,2.1836,2.0485,2.1264,339525.0],["1999-05-03",2.1264,2.2772,2.1264,2.2616,278550.0],["1999-05-04",2.2824,2.2928,2.194,2.2564,187425.0],["1999-05-05",2.246,2.246,2.1784,2.2096,231750.0],["1999-05-06",2.1992,2.2148,2.194,2.1992,161325.0],["1999-05-07",2.2096,2.2876,2.1888,2.2876,383625.0],["1999-05-10",2.2876,2.2876,2.194,2.2096,280350.0],["1999-05-11",2.2304,2.246,2.2096,2.2148,135225.0],["1999-05-12",2.2148,2.22,2.1992,2.22,57375.0],["1999-05-13",2.2356,2.2668,2.2356,2.2512,63900.0],["1999-05-14",2.246,2.246,2.1836,2.1836,54000.0],["1999-05-17",2.1888,2.1888,2.09,2.1108,61200.0],["1999-05-18",2.1108,2.1628,2.09,2.142,58725.0],["1999-05-19",2.142,2.22,2.142,2.22,121500.0],["1999-05-20",2.2252,2.2876,2.2252,2.2408,63000.0],["1999-05-21",2.246,2.3084,2.2356,2.272,91350.0],["1999-05-24",2.272,2.2928,2.2356,2.246,134775.0],["1999-05-25",2.2356,2.2356,2.22,2.22,43200.0],["1999-05-26",2.22,2.2252,2.1732,2.1784,53775.0],["1999-05-27",2.168,2.194,2.168,2.1732,52875.0],["1999-05-28",2.1784,2.1992,2.142,2.1732,68175.0],["1999-06-01",2.1784,2.1836,2.1628,2.1836,225900.0],["1999-06-02",2.1732,2.246,2.1732,2.2304,254025.0],["1999-06-03",2.22,2.3084,2.2096,2.2148,107100.0],["1999-06-04",2.194,2.2824,2.194,2.246,136800.0],["1999-06-07",2.3084,2.3084,2.2928,2.298,235350.0],["1999-06-08",2.298,2.3604,2.2876,2.2928,91800.0],["1999-06-09",2.2928,2.4072,2.2928,2.3552,143775.0],["1999-06-10",2.3448,2.3812,2.3448,2.3552,76950.0],["1999-06-11",2.3529,2.3634,2.332,2.332,89325.0],["1999-06-14",2.3424,2.3634,2.2902,2.3268,56925.0],["1999-06-15",2.3372,2.3634,2.3372,2.3634,34425.0],["1999-06-16",2.3634,2.4261,2.3581,2.4104,131625.0],["1999-06-17",2.3947,2.4209,2.3947,2.4209,27225.0],["1999-06-18",2.4261,2.4261,2.3947,2.4156,39150.0],["1999-06-21",2.3947,2.3947,2.3058,2.3634,83925.0],["1999-06-22",2.3424,2.3738,2.3268,2.3268,115200.0],["1999-06-23",2.3372,2.3424,2.3215,2.3215,55125.0],["1999-06-24",2.3372,2.3372,2.2745,2.2745,79425.0],["1999-06-25",2.2797,2.3215,2.2797,2.3215,81900.0],["1999-06-28",2.3006,2.3529,2.2954,2.3006,74025.0],["1999-06-29",2.2902,2.3268,2.2588,2.3163,45450.0],["1999-06-30",2.3268,2.4,2.3215,2.3843,116775.0],["1999-07-01",2.3634,2.3895,2.3215,2.3843,72225.0],["1999-07-02",2.3738,2.3843,2.3215,2.3372,50175.0],["1999-07-06",2.3372,2.3372,2.3111,2.3111,62325.0],["1999-07-07",2.332,2.3424,2.3058,2.3111,78975.0],["1999-07-08",2.3111,2.3529,2.3058,2.3424,73800.0],["1999-07-09",2.3477,2.3947,2.3477,2.3634,49725.0],["1999-07-12",2.3843,2.4104,2.3843,2.3947,85275.0],["1999-07-13",2.4,2.4052,2.3895,2.3895,72225.0],["1999-07-14",2.3843,2.4052,2.3843,2.4052,11250.0],["1999-07-15",2.4,2.4052,2.379,2.4052,33975.0],["1999-07-16",2.3843,2.4052,2.3738,2.3947,63225.0],["1999-07-19",2.3843,2.3947,2.3843,2.3947,28350.0],["1999-07-20",2.379,2.4,2.3686,2.3686,97425.0],["1999-07-21",2.3581,2.3947,2.3477,2.3738,40275.0],["1999-07-22",2.3738,2.3843,2.3634,2.3738,51075.0],["1999-07-23",2.3529,2.3529,2.2849,2.2902,40500.0],["1999-07-26",2.1856,2.1856,2.1333,2.1804,114750.0],["1999-07-27",2.2013,2.2326,2.1856,2.2326,50850.0],["1999-07-28",2.2431,2.2536,2.2274,2.2431,28125.0],["1999-07-29",2.2483,2.2536,2.2013,2.2065,30825.0],["1999-07-30",2.2065,2.2065,2.1804,2.2065,29925.0],["1999-08-02",2.2065,2.2065,2.1124,2.1647,60975.0],["1999-08-03",2.1438,2.1542,2.081,2.1072,55125.0],["1999-08-04",2.0862,2.1019,2.0235,2.1019,175725.0],["1999-08-05",2.1019,2.1019,1.9241,1.9764,140625.0],["1999-08-06",1.9555,1.966,1.9451,1.966,76050.0],["1999-08-09",1.9241,1.9346,1.8823,1.9085,420975.0],["1999-08-10",1.9241,1.9241,1.8823,1.9032,61650.0],["1999-08-11",1.9032,1.9869,1.9032,1.9869,56250.0],["1999-08-12",1.9973,2.0026,1.9869,2.0026,13725.0],["1999-08-13",2.0183,2.0915,2.0183,2.0653,81225.0],["1999-08-16",2.0758,2.081,2.0496,2.081,40950.0],["1999-08-17",2.0967,2.1124,2.0706,2.0915,95625.0],["1999-08-18",2.0915,2.1124,2.0758,2.0862,43875.0],["1999-08-19",2.0915,2.1019,2.081,2.081,62100.0],["1999-08-20",2.0706,2.1019,2.0706,2.0915,43200.0],["1999-08-23",2.1124,2.1124,2.0967,2.1019,6750.0],["1999-08-24",2.1072,2.1072,2.0915,2.1019,12150.0],["1999-08-25",2.0915,2.1333,2.0915,2.1281,21375.0],["1999-08-26",2.1072,2.1176,2.1072,2.1124,15525.0],["1999-08-27",2.1124,2.1751,2.1124,2.149,184950.0],["1999-08-30",2.1647,2.1751,2.1594,2.1647,86625.0],["1999-08-31",2.217,2.217,2.1542,2.1751,54675.0],["1999-09-01",2.1647,2.1856,2.1542,2.1699,119250.0],["1999-09-02",2.1647,2.1856,2.1542,2.1856,88200.0],["1999-09-03",2.2065,2.2588,2.2065,2.2588,139050.0],["1999-09-07",2.2536,2.2588,2.2431,2.2588,34875.0],["1999-09-08",2.2536,2.264,2.2431,2.264,111150.0],["1999-09-09",2.2797,2.2902,2.2326,2.2326,64125.0],["1999-09-10",2.2222,2.2379,2.196,2.2222,25875.0],["1999-09-13",2.2379,2.2379,2.2117,2.2274,18000.0],["1999-09-14",2.1725,2.1883,2.1672,2.1778,112275.0],["1999-09-15",2.1988,2.2093,2.1883,2.2093,16425.0],["1999-09-16",2.2093,2.2198,2.1988,2.2041,20250.0],["1999-09-17",2.1883,2.2041,2.1672,2.1672,94725.0],["1999-09-20",2.1567,2.1672,2.1357,2.1357,38250.0],["1999-09-21",2.1252,2.1252,2.041,2.0515,40950.0],["1999-09-22",2.0725,2.1883,2.062,2.1672,96975.0],["1999-09-23",2.1672,2.183,2.1567,2.162,40050.0],["1999-09-24",2.1672,2.1672,2.1462,2.1567,15075.0],["1999-09-27",2.1462,2.1935,2.1462,2.1515,61650.0],["1999-09-28",2.1567,2.162,2.1409,2.1567,27450.0],["1999-09-29",2.1567,2.1883,2.1567,2.162,80325.0],["1999-09-30",2.1515,2.1672,2.1515,2.1567,78975.0],["1999-10-01",2.1778,2.1935,2.1699,2.1883,68175.0],["1999-10-04",2.1935,2.1935,2.1462,2.162,36450.0],["1999-10-05",2.1462,2.1515,2.1304,2.1409,24525.0],["1999-10-06",2.1304,2.1304,2.1041,2.1094,38475.0],["1999-10-07",2.0936,2.1252,2.0831,2.1041,62775.0],["1999-10-08",2.0831,2.0936,2.0568,2.062,27675.0],["1999-10-11",2.041,2.0515,1.9779,2.0094,31050.0],["1999-10-12",2.0147,2.0147,1.9463,1.9779,73125.0],["1999-10-13",1.9989,1.9989,1.9042,1.9253,60075.0],["1999-10-14",1.9253,1.9358,1.8832,1.9253,150300.0],["1999-10-15",1.9042,1.9463,1.799,1.9463,98325.0],["1999-10-18",1.9358,1.9358,1.8516,1.8727,33525.0],["1999-10-19",1.8937,1.9147,1.8569,1.8621,27675.0],["1999-10-20",1.8516,1.8832,1.778,1.778,203175.0],["1999-10-21",1.7569,1.7885,1.6938,1.7885,71325.0],["1999-10-22",1.799,1.8253,1.7832,1.8253,34425.0],["1999-10-25",1.8148,1.8411,1.7832,1.8201,51975.0],["1999-10-26",1.8306,1.8727,1.8095,1.8569,60075.0],["1999-10-27",1.8516,1.8621,1.8253,1.8306,30825.0],["1999-10-28",1.8411,1.8516,1.8148,1.8411,16200.0],["1999-10-29",1.8253,1.8621,1.8095,1.8253,108225.0],["1999-11-01",1.8411,1.8464,1.7885,1.8095,60975.0],["1999-11-02",1.8306,2.0147,1.8095,1.8095,208575.0],["1999-11-03",1.8201,1.8201,1.7675,1.7938,87975.0],["1999-11-04",1.8095,1.8095,1.778,1.7832,34425.0],["1999-11-05",1.7675,1.7938,1.7043,1.7938,128025.0],["1999-11-08",1.778,1.8832,1.778,1.8095,75825.0],["1999-11-09",1.8148,1.8148,1.7464,1.7727,86400.0],["1999-11-10",1.778,1.8095,1.7727,1.7832,31275.0],["1999-11-11",1.778,1.8095,1.7727,1.799,23850.0],["1999-11-12",1.799,1.799,1.778,1.7832,26550.0],["1999-11-15",1.7885,1.8201,1.7885,1.8201,32625.0],["1999-11-16",1.799,1.8727,1.799,1.8674,95850.0],["1999-11-17",1.8621,1.8832,1.8621,1.8779,36900.0],["1999-11-18",1.8727,1.8937,1.8727,1.8884,28350.0],["1999-11-19",1.8884,1.9358,1.8884,1.9358,232200.0],["1999-11-22",1.9305,1.9358,1.8464,1.8464,110925.0],["1999-11-23",1.8569,1.9147,1.8411,1.8464,64350.0],["1999-11-24",1.8253,1.8306,1.778,1.799,48150.0],["1999-11-26",1.7885,1.8095,1.7885,1.799,6750.0],["1999-11-29",1.778,1.8043,1.7727,1.8043,13725.0],["1999-11-30",1.8148,1.8148,1.7675,1.7832,39150.0],["1999-12-01",1.7832,1.8306,1.7148,1.7359,65025.0],["1999-12-02",1.7201,1.7464,1.6622,1.7464,73350.0],["1999-12-03",1.7359,1.7569,1.6465,1.678,126900.0],["1999-12-06",1.6938,1.7043,1.6044,1.657,91800.0],["1999-12-07",1.657,1.657,1.6096,1.6359,101925.0],["1999-12-08",1.6254,1.6412,1.6096,1.6307,54675.0],["1999-12-09",1.6412,1.799,1.6412,1.7622,195525.0],["1999-12-10",1.7832,1.7832,1.6938,1.7096,490950.0],["1999-12-13",1.7148,1.7464,1.7148,1.7306,117450.0],["1999-12-14",1.7412,1.7569,1.7306,1.7517,74250.0],["1999-12-15",1.7464,1.8095,1.7306,1.8095,873000.0],["1999-12-16",1.8306,1.8516,1.8253,1.8516,145125.0],["1999-12-17",1.8621,1.9042,1.8621,1.8727,111825.0],["1999-12-20",1.8703,1.9074,1.865,1.865,154350.0],["1999-12-21",1.865,1.8968,1.865,1.8968,78525.0],["1999-12-22",1.8862,1.8968,1.8703,1.8862,38250.0],["1999-12-23",1.8915,1.9127,1.8703,1.9127,87075.0],["1999-12-27",1.9127,1.9763,1.9127,1.9763,90450.0],["1999-12-28",1.9763,2.0982,1.9763,2.0584,101475.0],["1999-12-29",2.0664,2.1194,2.0664,2.1194,58500.0],["1999-12-30",2.1405,2.167,2.1405,2.1564,89100.0],["1999-12-31",2.1405,2.1617,2.1352,2.1617,60300.0],["2000-01-03",2.1829,2.2041,2.167,2.1723,67950.0],["2000-01-04",2.1829,2.1829,2.1194,2.1246,56250.0],["2000-01-05",2.1194,2.1829,2.1035,2.167,156150.0],["2000-01-06",2.1511,2.1776,2.077,2.167,87525.0],["2000-01-07",2.1882,2.2518,2.1723,2.1935,102375.0],["2000-01-10",2.1723,2.1723,2.1352,2.1617,74700.0],["2000-01-11",2.1511,2.1511,2.0028,2.0346,142875.0],["2000-01-12",2.0134,2.0134,1.9816,2.0081,128475.0],["2000-01-13",2.024,2.0664,2.0134,2.0399,96975.0],["2000-01-14",2.0346,2.0611,2.0134,2.024,109350.0],["2000-01-18",2.0028,2.0134,1.9286,1.9498,67725.0],["2000-01-19",1.9392,1.9816,1.918,1.9339,66375.0],["2000-01-20",1.9445,2.0346,1.9074,2.0028,88425.0],["2000-01-21",1.9922,2.0028,1.9604,1.9657,79200.0],["2000-01-24",1.9445,1.9498,1.8968,1.8968,43875.0],["2000-01-25",1.8809,1.8809,1.8544,1.8703,161550.0],["2000-01-26",1.8703,1.8756,1.812,1.8597,172350.0],["2000-01-27",1.8544,1.8862,1.8438,1.865,64575.0],["2000-01-28",1.865,1.865,1.8226,1.8438,70650.0],["2000-01-31",1.8385,1.8385,1.7962,1.8332,138825.0],["2000-02-01",1.8438,1.8968,1.8067,1.8915,105525.0],["2000-02-02",1.9074,1.9445,1.865,1.8915,164025.0],["2000-02-03",1.9021,1.9021,1.8491,1.865,78525.0],["2000-02-04",1.8438,1.8491,1.8279,1.8279,139275.0],["2000-02-07",1.8332,1.8332,1.7856,1.7856,62100.0],["2000-02-08",1.7856,1.8014,1.7379,1.7909,305775.0],["2000-02-09",1.7909,1.865,1.7909,1.8491,200925.0],["2000-02-10",1.8279,1.9498,1.8173,1.9498,205425.0],["2000-02-11",1.9498,1.9498,1.9127,1.9233,106650.0],["2000-02-14",1.9445,1.9657,1.8438,1.9657,148050.0],["2000-02-15",1.971,1.971,1.8968,1.918,51750.0],["2000-02-16",1.9233,1.9286,1.865,1.8809,44100.0],["2000-02-17",1.9286,1.9604,1.9286,1.9604,102825.0],["2000-02-18",1.9816,2.0081,1.9816,1.9975,119925.0],["2000-02-22",1.9816,1.9975,1.9286,1.9445,153450.0],["2000-02-23",1.9339,1.9339,1.8544,1.8544,25425.0],["2000-02-24",1.865,1.865,1.775,1.775,114975.0],["2000-02-25",1.7803,1.7803,1.6743,1.6849,102600.0],["2000-02-28",1.6902,1.8173,1.6743,1.7961,108900.0],["2000-02-29",1.8173,1.8173,1.7909,1.8067,126675.0],["2000-03-01",1.7856,1.8332,1.775,1.7909,68400.0],["2000-03-02",1.7697,1.8173,1.7273,1.7909,129150.0],["2000-03-03",1.7909,1.8226,1.7803,1.8226,221400.0],["2000-03-06",1.8226,1.8756,1.7485,1.7697,116775.0],["2000-03-07",1.7909,1.8014,1.7803,1.7856,62775.0],["2000-03-08",1.7856,1.7856,1.6902,1.6955,61425.0],["2000-03-09",1.7008,1.7008,1.6637,1.6955,125100.0],["2000-03-10",1.6955,1.6955,1.6372,1.669,153675.0],["2000-03-13",1.6584,1.6584,1.6319,1.6584,97425.0],["2000-03-14",1.669,1.6902,1.669,1.6796,47700.0],["2000-03-15",1.6986,1.7093,1.6666,1.6933,103275.0],["2000-03-16",1.7039,1.7253,1.6986,1.72,136800.0],["2000-03-17",1.7093,1.7307,1.7093,1.7253,105750.0],["2000-03-20",1.7413,1.752,1.7413,1.752,74250.0],["2000-03-21",1.768,1.7787,1.7574,1.768,43425.0],["2000-03-22",1.768,1.7734,1.7093,1.72,76050.0],["2000-03-23",1.7413,1.7467,1.7146,1.72,45225.0],["2000-03-24",1.7253,1.7307,1.6666,1.6719,180450.0],["2000-03-27",1.6933,1.6933,1.6238,1.6398,65250.0],["2000-03-28",1.5544,1.5597,1.5277,1.549,109800.0],["2000-03-29",1.549,1.5811,1.549,1.5651,66825.0],["2000-03-30",1.5757,1.5811,1.5277,1.5651,69525.0],["2000-03-31",1.5651,1.6025,1.5223,1.5384,207675.0],["2000-04-03",1.5384,1.6025,1.5384,1.6025,51300.0],["2000-04-04",1.6238,1.6345,1.5971,1.6131,121050.0],["2000-04-05",1.6238,1.6505,1.5918,1.6025,91575.0],["2000-04-06",1.6452,1.6452,1.5757,1.5864,120375.0],["2000-04-07",1.6078,1.6078,1.549,1.5811,105075.0],["2000-04-10",1.6025,1.6025,1.5384,1.5384,97650.0],["2000-04-11",1.5757,1.6078,1.5651,1.6025,60075.0],["2000-04-12",1.6131,1.6185,1.549,1.5544,140175.0],["2000-04-13",1.5384,1.5597,1.4903,1.501,122625.0],["2000-04-14",1.501,1.501,1.4529,1.4529,90450.0],["2000-04-17",1.4529,1.4529,1.4262,1.4262,86175.0],["2000-04-18",1.4369,1.4529,1.4208,1.4315,141750.0],["2000-04-19",1.4315,1.4422,1.3781,1.4262,108000.0],["2000-04-20",1.4315,1.4315,1.3941,1.4315,130275.0],["2000-04-24",1.4422,1.4422,1.3835,1.4048,159975.0],["2000-04-25",1.4048,1.4208,1.3835,1.3995,98775.0],["2000-04-26",1.4102,1.4102,1.3888,1.4102,54225.0],["2000-04-27",1.4102,1.4102,1.3781,1.3888,107100.0],["2000-04-28",1.3995,1.4048,1.3941,1.3995,117450.0],["2000-05-01",1.3995,1.4102,1.3888,1.3995,81450.0],["2000-05-02",1.4102,1.4102,1.3888,1.3941,152550.0],["2000-05-03",1.4048,1.4048,1.3835,1.3995,53775.0],["2000-05-04",1.3888,1.3941,1.3835,1.3888,25200.0],["2000-05-05",1.4102,1.4315,1.3888,1.3888,132075.0],["2000-05-08",1.4048,1.4048,1.3674,1.3781,60975.0],["2000-05-09",1.3728,1.3781,1.3674,1.3728,127575.0],["2000-05-10",1.3781,1.3781,1.3354,1.3461,227700.0],["2000-05-11",1.3674,1.3781,1.3461,1.3621,379350.0],["2000-05-12",1.3674,1.3728,1.3567,1.3621,42300.0],["2000-05-15",1.3621,1.3835,1.3567,1.3728,66600.0],["2000-05-16",1.3781,1.3781,1.3514,1.3674,68175.0],["2000-05-17",1.3781,1.3781,1.3567,1.3567,12150.0],["2000-05-18",1.3461,1.3514,1.33,1.33,133425.0],["2000-05-19",1.3407,1.3461,1.3247,1.3247,81000.0],["2000-05-22",1.3247,1.3247,1.3033,1.3033,243900.0],["2000-05-23",1.3033,1.3087,1.282,1.282,369900.0],["2000-05-24",1.2926,1.2926,1.2713,1.2873,90000.0],["2000-05-25",1.2926,1.2926,1.2606,1.2713,90225.0],["2000-05-26",1.2713,1.2926,1.2713,1.2873,109800.0],["2000-05-30",1.298,1.3194,1.2873,1.314,79200.0],["2000-05-31",1.3247,1.3247,1.2499,1.2499,485775.0],["2000-06-01",1.2713,1.314,1.2713,1.314,231975.0],["2000-06-02",1.3247,1.3728,1.3247,1.3674,133875.0],["2000-06-05",1.4102,1.4102,1.282,1.3033,131625.0],["2000-06-06",1.3247,1.3247,1.2766,1.2873,184275.0],["2000-06-07",1.3033,1.3033,1.2606,1.2766,145125.0],["2000-06-08",1.282,1.2926,1.282,1.2873,98325.0],["2000-06-09",1.2873,1.2926,1.282,1.2926,64125.0],["2000-06-12",1.282,1.2873,1.282,1.2873,68175.0],["2000-06-13",1.2876,1.3011,1.2849,1.3011,52200.0],["2000-06-14",1.3065,1.3173,1.3011,1.3065,36900.0],["2000-06-15",1.2957,1.3119,1.2957,1.3119,72900.0],["2000-06-16",1.3065,1.3119,1.2903,1.2903,85275.0],["2000-06-19",1.3065,1.3173,1.2957,1.3173,73800.0],["2000-06-20",1.3335,1.3335,1.3011,1.3281,54900.0],["2000-06-21",1.3281,1.3281,1.3065,1.3065,30600.0],["2000-06-22",1.2849,1.3335,1.2795,1.3173,91350.0],["2000-06-23",1.3173,1.3389,1.2957,1.2957,212175.0],["2000-06-26",1.3065,1.3065,1.2633,1.2849,52875.0],["2000-06-27",1.2849,1.3065,1.2822,1.3011,34200.0],["2000-06-28",1.3119,1.3119,1.2741,1.2957,42525.0],["2000-06-29",1.2957,1.2957,1.2849,1.2957,54675.0],["2000-06-30",1.2957,1.2957,1.2795,1.2849,85050.0],["2000-07-03",1.2633,1.3389,1.2633,1.3389,77175.0],["2000-07-05",1.3389,1.3389,1.2417,1.2741,183600.0],["2000-07-06",1.2849,1.3497,1.2795,1.3497,80550.0],["2000-07-07",1.3497,1.3605,1.3173,1.3497,65925.0],["2000-07-10",1.3497,1.3983,1.3497,1.3605,162225.0],["2000-07-11",1.3497,1.4199,1.3497,1.4199,115200.0],["2000-07-12",1.4145,1.4253,1.4091,1.4253,121725.0],["2000-07-13",1.4253,1.4901,1.4253,1.4847,119025.0],["2000-07-14",1.5387,1.5981,1.5387,1.5657,138825.0],["2000-07-17",1.5603,1.5657,1.5387,1.5495,104625.0],["2000-07-18",1.5441,1.5441,1.5279,1.5333,37350.0],["2000-07-19",1.5387,1.5495,1.5333,1.5441,71100.0],["2000-07-20",1.5441,1.5711,1.5441,1.5711,386325.0],["2000-07-21",1.5765,1.5819,1.5225,1.5279,186750.0],["2000-07-24",1.5279,1.5495,1.5225,1.5441,191700.0],["2000-07-25",1.5441,1.5873,1.5441,1.5873,58500.0],["2000-07-26",1.6089,1.6089,1.5765,1.5819,55575.0],["2000-07-27",1.5819,1.5927,1.5657,1.5819,77850.0],["2000-07-28",1.5819,1.5819,1.5279,1.5603,65700.0],["2000-07-31",1.5441,1.5549,1.5279,1.5549,61200.0],["2000-08-01",1.5549,1.6089,1.5549,1.5981,142650.0],["2000-08-02",1.5873,1.5981,1.5873,1.5927,41850.0],["2000-08-03",1.5927,1.6089,1.5927,1.5981,24750.0],["2000-08-04",1.5981,1.6197,1.5981,1.6197,21600.0],["2000-08-07",1.6197,1.6413,1.6035,1.6089,62100.0],["2000-08-08",1.6089,1.6305,1.6089,1.6197,42750.0],["2000-08-09",1.6305,1.6305,1.6143,1.6197,28350.0],["2000-08-10",1.6197,1.6413,1.6197,1.6359,14625.0],["2000-08-11",1.6359,1.6359,1.6143,1.6305,39375.0],["2000-08-14",1.6197,1.6521,1.6197,1.6521,22275.0],["2000-08-15",1.6467,1.679,1.6467,1.6521,16425.0],["2000-08-16",1.6575,1.6844,1.6575,1.6736,85725.0],["2000-08-17",1.679,1.6952,1.679,1.6952,33975.0],["2000-08-18",1.6844,1.6844,1.6628,1.6682,16425.0],["2000-08-21",1.6682,1.787,1.6682,1.7222,42075.0],["2000-08-22",1.7168,1.7222,1.6682,1.6736,59625.0],["2000-08-23",1.6628,1.6628,1.6467,1.6521,71100.0],["2000-08-24",1.6467,1.6467,1.6305,1.6305,29250.0],["2000-08-25",1.6089,1.6305,1.5981,1.5981,108675.0],["2000-08-28",1.5981,1.6197,1.5981,1.5981,49500.0],["2000-08-29",1.5981,1.6197,1.5981,1.6197,16650.0],["2000-08-30",1.6197,1.6197,1.6089,1.6143,15300.0],["2000-08-31",1.6143,1.6143,1.5981,1.6143,69975.0],["2000-09-01",1.6143,1.6143,1.6035,1.6089,31725.0],["2000-09-05",1.6035,1.6628,1.6035,1.6628,57375.0],["2000-09-06",1.6844,1.7492,1.6844,1.7222,36000.0],["2000-09-07",1.7438,1.7816,1.7438,1.7654,66150.0],["2000-09-08",1.787,1.787,1.7384,1.7492,38700.0],["2000-09-11",1.7438,1.76,1.7384,1.7438,30600.0],["2000-09-12",1.7276,1.7492,1.7222,1.733,54675.0],["2000-09-13",1.7089,1.7089,1.6871,1.6871,21825.0],["2000-09-14",1.6762,1.6871,1.6544,1.6544,22725.0],["2000-09-15",1.6109,1.6544,1.6109,1.6164,53100.0],["2000-09-18",1.6109,1.6272,1.6,1.6,63675.0],["2000-09-19",1.5783,1.6,1.5565,1.5891,67275.0],["2000-09-20",1.5891,1.6,1.5891,1.6,38475.0],["2000-09-21",1.5946,1.6109,1.5891,1.5946,20025.0],["2000-09-22",1.5891,1.6327,1.5728,1.6327,55350.0],["2000-09-25",1.6109,1.6109,1.5837,1.5891,37125.0],["2000-09-26",1.5891,1.5891,1.5565,1.5565,20025.0],["2000-09-27",1.5565,1.5837,1.5565,1.5783,33075.0],["2000-09-28",1.6,1.6762,1.6,1.6436,50400.0],["2000-09-29",1.6381,1.698,1.6381,1.6599,52875.0],["2000-10-02",1.6653,1.7198,1.6653,1.6871,78525.0],["2000-10-03",1.6653,1.6844,1.6653,1.6708,47475.0],["2000-10-04",1.6708,1.6708,1.6381,1.6381,76500.0],["2000-10-05",1.6381,1.6381,1.6218,1.6272,36450.0],["2000-10-06",1.6272,1.6436,1.6218,1.6218,27000.0],["2000-10-09",1.6544,1.6653,1.6381,1.6544,21825.0],["2000-10-10",1.6436,1.6871,1.6381,1.6762,43650.0],["2000-10-11",1.6762,1.6762,1.6544,1.6544,12375.0],["2000-10-12",1.6327,1.6327,1.5674,1.5946,37350.0],["2000-10-13",1.5728,1.5837,1.5238,1.5293,57825.0],["2000-10-16",1.5293,1.5456,1.5293,1.5347,27225.0],["2000-10-17",1.5347,1.5456,1.5129,1.5184,32850.0],["2000-10-18",1.5184,1.5184,1.4857,1.4857,35100.0],["2000-10-19",1.4912,1.5347,1.4912,1.5238,30375.0],["2000-10-20",1.5238,1.5619,1.5238,1.551,15975.0],["2000-10-23",1.5565,1.5619,1.5402,1.5456,19125.0],["2000-10-24",1.5565,1.6436,1.5565,1.6,47475.0],["2000-10-25",1.5946,1.6109,1.5837,1.5891,10800.0],["2000-10-26",1.5674,1.5837,1.5674,1.5837,23625.0],["2000-10-27",1.5837,1.6,1.5674,1.5783,16875.0],["2000-10-30",1.5674,1.6327,1.5674,1.6218,53550.0],["2000-10-31",1.6218,1.7252,1.6164,1.7252,36450.0],["2000-11-01",1.7034,1.7089,1.6871,1.6925,18675.0],["2000-11-02",1.747,1.747,1.7089,1.7306,42525.0],["2000-11-03",1.7198,1.7252,1.6925,1.7143,14850.0],["2000-11-06",1.7034,1.7034,1.6762,1.6817,24300.0],["2000-11-07",1.6653,1.7198,1.6653,1.7198,96075.0],["2000-11-08",1.7089,1.7252,1.6871,1.7143,26775.0],["2000-11-09",1.7143,1.7143,1.698,1.7034,15525.0],["2000-11-10",1.6925,1.6925,1.6762,1.6762,13725.0],["2000-11-13",1.6708,1.7198,1.6708,1.7198,22500.0],["2000-11-14",1.7089,1.8286,1.7089,1.7415,65925.0],["2000-11-15",1.7198,1.7252,1.6871,1.6871,6750.0],["2000-11-16",1.7089,1.7089,1.6218,1.6599,90675.0],["2000-11-17",1.6817,1.6817,1.6817,1.6817,4500.0],["2000-11-20",1.6599,1.7415,1.6599,1.7143,42075.0],["2000-11-21",1.698,1.7198,1.698,1.7089,14625.0],["2000-11-22",1.7143,1.7306,1.7089,1.7143,19800.0],["2000-11-24",1.7361,1.7361,1.7089,1.7198,12150.0],["2000-11-27",1.7089,1.7361,1.7089,1.7198,12825.0],["2000-11-28",1.698,1.698,1.6327,1.6544,43200.0],["2000-11-29",1.6544,1.6653,1.6272,1.6381,29925.0],["2000-11-30",1.6436,1.6544,1.6272,1.6327,33750.0],["2000-12-01",1.6544,1.7143,1.6544,1.7034,34875.0],["2000-12-04",1.7034,1.7034,1.6708,1.6871,27900.0],["2000-12-05",1.6871,1.7306,1.6871,1.7089,98775.0],["2000-12-06",1.6871,1.6925,1.6544,1.6599,13500.0],["2000-12-07",1.6544,1.6544,1.5783,1.6055,132975.0],["2000-12-08",1.6055,1.6436,1.6055,1.6272,59850.0],["2000-12-11",1.649,1.6599,1.6436,1.6544,150975.0],["2000-12-12",1.649,1.6544,1.6381,1.6381,31050.0],["2000-12-13",1.6381,1.649,1.6164,1.6272,59850.0],["2000-12-14",1.6055,1.6218,1.5891,1.6,15750.0],["2000-12-15",1.5891,1.6109,1.5728,1.5728,32175.0],["2000-12-18",1.5728,1.5728,1.4259,1.4803,1186650.0],["2000-12-19",1.4803,1.5483,1.4803,1.5238,216225.0],["2000-12-20",1.5214,1.5379,1.5049,1.5379,58275.0],["2000-12-21",1.5379,1.6148,1.5379,1.6148,147375.0],["2000-12-22",1.6148,1.6313,1.6093,1.6313,49050.0],["2000-12-26",1.6148,1.6642,1.6148,1.6423,39600.0],["2000-12-27",1.6368,1.6697,1.6368,1.6697,36675.0],["2000-12-28",1.6697,1.6752,1.6642,1.6697,38025.0],["2000-12-29",1.6477,1.7686,1.6477,1.7686,86850.0],["2001-01-02",1.7466,1.7466,1.6697,1.6862,90000.0],["2001-01-03",1.6862,1.7027,1.6642,1.6807,266175.0],["2001-01-04",1.6697,1.6752,1.6477,1.6697,57375.0],["2001-01-05",1.6477,1.6697,1.6313,1.6697,28125.0],["2001-01-08",1.6917,1.6917,1.6368,1.6642,72675.0],["2001-01-09",1.6477,1.6807,1.6423,1.6532,46350.0],["2001-01-10",1.6368,1.6368,1.5983,1.6258,66375.0],["2001-01-11",1.6148,1.6368,1.6093,1.6258,297225.0],["2001-01-12",1.6148,1.6148,1.5708,1.5818,153000.0],["2001-01-16",1.5599,1.5818,1.5544,1.5818,127350.0],["2001-01-17",1.5818,1.6093,1.5708,1.5983,245475.0],["2001-01-18",1.5983,1.6258,1.5928,1.6258,184275.0],["2001-01-19",1.6038,1.6148,1.5818,1.6038,36900.0],["2001-01-22",1.5489,1.6038,1.5489,1.6038,113400.0],["2001-01-23",1.6038,1.6423,1.6038,1.6313,252675.0],["2001-01-24",1.6423,1.6532,1.6203,1.6258,27900.0],["2001-01-25",1.6258,1.6258,1.6093,1.6148,22050.0],["2001-01-26",1.6093,1.6368,1.5708,1.6368,385650.0],["2001-01-29",1.6346,1.6477,1.6196,1.6258,181800.0],["2001-01-30",1.617,1.6346,1.617,1.6302,20025.0],["2001-01-31",1.6302,1.668,1.6302,1.6565,42300.0],["2001-02-01",1.6583,1.6741,1.6574,1.6671,102600.0],["2001-02-02",1.6697,1.6785,1.6609,1.6636,68850.0],["2001-02-05",1.6416,1.6653,1.6258,1.6653,32175.0],["2001-02-06",1.6653,1.6653,1.6223,1.639,314550.0],["2001-02-07",1.6302,1.66,1.6302,1.6557,42750.0],["2001-02-08",1.6477,1.6565,1.6433,1.6442,16650.0],["2001-02-09",1.6442,1.6442,1.6258,1.6258,26325.0],["2001-02-12",1.6477,1.6477,1.6143,1.6214,124875.0],["2001-02-13",1.624,1.6258,1.6214,1.6214,132750.0],["2001-02-14",1.617,1.617,1.6003,1.6012,24750.0],["2001-02-15",1.595,1.6258,1.595,1.6161,191025.0],["2001-02-16",1.617,1.6521,1.617,1.6346,89325.0],["2001-02-20",1.5818,1.6038,1.5818,1.5924,61875.0],["2001-02-21",1.5906,1.5959,1.5906,1.5924,28125.0],["2001-02-22",1.6143,1.624,1.5555,1.6038,125100.0],["2001-02-23",1.6258,1.6258,1.5643,1.6126,101475.0],["2001-02-26",1.5906,1.6126,1.5818,1.5933,148950.0],["2001-02-27",1.6126,1.6143,1.5827,1.6108,164700.0],["2001-02-28",1.6082,1.6082,1.5818,1.5818,28800.0],["2001-03-01",1.5818,1.6038,1.573,1.5818,50400.0],["2001-03-02",1.573,1.6082,1.573,1.595,142650.0],["2001-03-05",1.6477,1.6697,1.6214,1.6214,90900.0],["2001-03-06",1.6214,1.6469,1.6214,1.6214,173925.0],["2001-03-07",1.6126,1.6275,1.61,1.6126,75375.0],["2001-03-08",1.6126,1.6249,1.6038,1.6091,31725.0],["2001-03-09",1.6091,1.6126,1.595,1.5994,39150.0],["2001-03-12",1.595,1.6214,1.5906,1.5906,32625.0],["2001-03-13",1.5906,1.6126,1.5836,1.5915,64575.0],["2001-03-14",1.5738,1.619,1.5738,1.6004,46125.0],["2001-03-15",1.5915,1.6083,1.5826,1.6066,41400.0],["2001-03-16",1.6287,1.7245,1.6261,1.658,88875.0],["2001-03-19",1.6669,1.6669,1.619,1.6314,14625.0],["2001-03-20",1.6199,1.6225,1.5959,1.6048,12825.0],["2001-03-21",1.6048,1.6057,1.5959,1.5959,26325.0],["2001-03-22",1.5871,1.5871,1.5481,1.5605,39375.0],["2001-03-23",1.5605,1.5826,1.5605,1.5649,24525.0],["2001-03-26",1.5782,1.6225,1.5782,1.6225,45000.0],["2001-03-27",1.6225,1.6491,1.6004,1.6491,71775.0],["2001-03-28",1.6403,1.6403,1.5871,1.6013,31500.0],["2001-03-29",1.6092,1.6092,1.5782,1.5782,103050.0],["2001-03-30",1.5871,1.5915,1.5738,1.5915,36900.0],["2001-04-02",1.5959,1.5959,1.5738,1.5782,50400.0],["2001-04-03",1.5782,1.5826,1.5649,1.5782,7875.0],["2001-04-04",1.5649,1.5693,1.5383,1.5392,13275.0],["2001-04-05",1.5516,1.5738,1.5516,1.5738,3600.0],["2001-04-06",1.5587,1.5817,1.5587,1.5817,2925.0],["2001-04-09",1.5924,1.6403,1.5924,1.6225,65025.0],["2001-04-10",1.6403,1.6571,1.6376,1.6491,112950.0],["2001-04-11",1.6491,1.6846,1.6491,1.6802,22950.0],["2001-04-12",1.6757,1.7023,1.6713,1.7023,82800.0],["2001-04-16",1.7023,1.7245,1.7023,1.7236,26100.0],["2001-04-17",1.7236,1.7484,1.7236,1.7387,12150.0],["2001-04-18",1.7378,1.7378,1.7289,1.7298,23400.0],["2001-04-19",1.7201,1.7245,1.7112,1.7236,31950.0],["2001-04-20",1.7112,1.7121,1.6943,1.6997,45675.0],["2001-04-23",1.6979,1.7041,1.6952,1.7032,26325.0],["2001-04-24",1.6979,1.7511,1.6979,1.7467,68625.0],["2001-04-25",1.7422,1.7662,1.7378,1.7529,17775.0],["2001-04-26",1.7617,1.8176,1.7617,1.8176,57375.0],["2001-04-27",1.8398,1.8752,1.8176,1.8185,82575.0],["2001-04-30",1.8185,1.8353,1.8132,1.8353,209025.0],["2001-05-01",1.8353,1.8619,1.8353,1.8548,52425.0],["2001-05-02",1.8619,1.9063,1.8619,1.9063,209925.0],["2001-05-03",1.8974,1.8974,1.8619,1.8797,132525.0],["2001-05-04",1.8708,1.9151,1.8708,1.9151,34425.0],["2001-05-07",1.9151,1.9506,1.9151,1.9506,234900.0],["2001-05-08",1.9683,1.9772,1.924,1.9417,275400.0],["2001-05-09",1.9426,1.9426,1.9116,1.9125,12375.0],["2001-05-10",1.924,1.9639,1.924,1.9586,49500.0],["2001-05-11",1.9524,1.9674,1.9329,1.9329,111150.0],["2001-05-14",1.9373,1.9373,1.8619,1.8974,292275.0],["2001-05-15",1.893,1.893,1.8531,1.8797,114075.0],["2001-05-16",1.8708,1.9151,1.8708,1.8956,87525.0],["2001-05-17",1.8974,1.9595,1.8912,1.9284,64350.0],["2001-05-18",1.924,1.9417,1.924,1.9329,16200.0],["2001-05-21",1.9329,1.9506,1.9249,1.9364,33975.0],["2001-05-22",1.9364,1.9683,1.9293,1.9462,41400.0],["2001-05-23",1.947,1.9949,1.947,1.9861,63900.0],["2001-05-24",1.9861,1.9861,1.9595,1.9595,38250.0],["2001-05-25",1.9595,1.9772,1.9595,1.9595,22050.0],["2001-05-29",1.9595,1.9852,1.9595,1.9728,81000.0],["2001-05-30",1.9728,1.9949,1.9728,1.9736,137475.0],["2001-05-31",1.9736,2.0038,1.9736,1.9816,66825.0],["2001-06-01",1.9683,2.0038,1.9683,1.9949,64125.0],["2001-06-04",2.0126,2.0836,2.0126,2.0791,56475.0],["2001-06-05",2.0614,2.0969,2.0171,2.0924,49050.0],["2001-06-06",2.0924,2.0924,2.0401,2.049,21375.0],["2001-06-07",2.049,2.0614,2.0463,2.0614,12825.0],["2001-06-08",2.0437,2.0791,2.0366,2.0614,79425.0],["2001-06-11",2.0791,2.1456,2.0729,2.1448,29700.0],["2001-06-12",2.1448,2.1678,2.1448,2.1536,60525.0],["2001-06-13",2.1509,2.1599,2.1286,2.1286,144675.0],["2001-06-14",2.1197,2.1197,2.084,2.084,9675.0],["2001-06-15",2.0081,2.0617,2.0081,2.0537,163125.0],["2001-06-18",2.0528,2.0751,2.0528,2.0715,14400.0],["2001-06-19",2.0662,2.0662,2.0483,2.0483,11925.0],["2001-06-20",2.0528,2.0885,2.0528,2.0787,29925.0],["2001-06-21",2.0706,2.1019,2.0706,2.1019,52875.0],["2001-06-22",2.0965,2.0965,2.026,2.026,53550.0],["2001-06-25",2.0081,2.0706,1.9992,2.0706,36450.0],["2001-06-26",2.0885,2.1028,2.084,2.1019,55575.0],["2001-06-27",2.1019,2.1349,2.1019,2.134,19125.0],["2001-06-28",2.1376,2.1947,2.1376,2.1822,58725.0],["2001-06-29",2.1822,2.3116,2.1822,2.3116,241875.0],["2001-07-02",2.3116,2.3205,2.2848,2.3027,95625.0],["2001-07-03",2.2,2.2768,2.2,2.2723,46800.0],["2001-07-05",2.267,2.2714,2.2491,2.2714,68625.0],["2001-07-06",2.2714,2.2714,2.2491,2.2554,21150.0],["2001-07-09",2.2447,2.2759,2.2313,2.2759,76725.0],["2001-07-10",2.275,2.2759,2.1643,2.1822,105750.0],["2001-07-11",2.1599,2.1956,2.1509,2.1661,47250.0],["2001-07-12",2.1599,2.2223,2.1599,2.2223,51750.0],["2001-07-13",2.2179,2.2759,2.2179,2.2723,51300.0],["2001-07-16",2.2625,2.2893,2.258,2.2759,136575.0],["2001-07-17",2.2759,2.3,2.267,2.2982,75375.0],["2001-07-18",2.2937,2.3027,2.2893,2.2937,63450.0],["2001-07-19",2.2937,2.3562,2.2937,2.3294,259200.0],["2001-07-20",2.3294,2.3562,2.3294,2.3562,38475.0],["2001-07-23",2.3696,2.383,2.3455,2.3455,58725.0],["2001-07-24",2.3473,2.3571,2.2982,2.3018,109125.0],["2001-07-25",2.3473,2.3473,2.2848,2.2937,54900.0],["2001-07-26",2.2893,2.3116,2.2893,2.3018,158400.0],["2001-07-27",2.3018,2.3607,2.3018,2.3446,130725.0],["2001-07-30",2.3491,2.4232,2.3491,2.4232,47025.0],["2001-07-31",2.4232,2.4589,2.4187,2.441,158175.0],["2001-08-01",2.4098,2.4321,2.3919,2.4178,58950.0],["2001-08-02",2.4232,2.4365,2.4098,2.4142,39375.0],["2001-08-03",2.4098,2.4276,2.3919,2.4107,35775.0],["2001-08-06",2.4008,2.4098,2.3741,2.3741,16425.0],["2001-08-07",2.383,2.4089,2.383,2.4008,70650.0],["2001-08-08",2.4008,2.4276,2.4008,2.416,37125.0],["2001-08-09",2.4232,2.4276,2.3919,2.4276,41400.0],["2001-08-10",2.4098,2.4276,2.4098,2.4107,40050.0],["2001-08-13",2.4107,2.4366,2.4107,2.4214,57375.0],["2001-08-14",2.4232,2.441,2.4098,2.4348,109575.0],["2001-08-15",2.4348,2.4446,2.4232,2.4437,90900.0],["2001-08-16",2.4526,2.4526,2.433,2.441,58725.0],["2001-08-17",2.4455,2.449,2.4098,2.4357,62325.0],["2001-08-20",2.4365,2.4401,2.3919,2.4401,43425.0],["2001-08-21",2.4321,2.4401,2.4098,2.4098,29250.0],["2001-08-22",2.4098,2.4321,2.4098,2.4223,27900.0],["2001-08-23",2.4098,2.4142,2.3794,2.3919,51750.0],["2001-08-24",2.3919,2.4008,2.3875,2.3875,62550.0],["2001-08-27",2.3875,2.4187,2.3875,2.4133,128700.0],["2001-08-28",2.4133,2.4178,2.3973,2.4125,32175.0],["2001-08-29",2.4125,2.4133,2.4017,2.4125,28575.0],["2001-08-30",2.4125,2.4232,2.3964,2.3964,61650.0],["2001-08-31",2.3973,2.3973,2.3339,2.3553,86400.0],["2001-09-04",2.3553,2.3875,2.3553,2.3678,60075.0],["2001-09-05",2.3785,2.3919,2.3741,2.3866,191475.0],["2001-09-06",2.3866,2.4365,2.3839,2.4232,63900.0],["2001-09-07",2.4008,2.4133,2.3803,2.4107,146700.0],["2001-09-10",2.4053,2.4107,2.3946,2.4017,97650.0],["2001-09-17",2.3651,2.3919,2.2875,2.3919,45675.0],["2001-09-18",2.383,2.3875,2.3027,2.3027,58050.0],["2001-09-19",2.2937,2.2973,2.1197,2.1233,74700.0],["2001-09-20",2.101,2.101,1.9957,1.9957,80100.0],["2001-09-21",1.9189,1.9278,1.852,1.8734,180000.0],["2001-09-24",1.8564,1.8921,1.8564,1.8787,95400.0],["2001-09-25",1.8778,1.9189,1.8743,1.9002,75150.0],["2001-09-26",1.8832,1.8832,1.8564,1.8698,58500.0],["2001-09-27",1.8698,1.8921,1.8671,1.8921,44550.0],["2001-09-28",1.8966,2.0617,1.8966,2.0617,163575.0],["2001-10-01",2.0572,2.0617,2.0367,2.059,61875.0],["2001-10-02",2.059,2.1197,2.059,2.0706,30825.0],["2001-10-03",2.0885,2.2429,2.0885,2.2429,64800.0],["2001-10-04",2.2429,2.2429,2.0974,2.0974,130500.0],["2001-10-05",2.1019,2.1268,2.1019,2.1081,27000.0],["2001-10-08",2.1081,2.1242,2.0974,2.1233,87300.0],["2001-10-09",2.1233,2.1376,2.1197,2.1242,33525.0],["2001-10-10",2.1242,2.1777,2.1242,2.1733,57600.0],["2001-10-11",2.1733,2.2464,2.1733,2.2143,50400.0],["2001-10-12",2.1509,2.2259,2.1509,2.2259,39825.0],["2001-10-15",2.2134,2.3071,2.2134,2.3071,113400.0],["2001-10-16",2.3027,2.3785,2.3027,2.3651,54225.0],["2001-10-17",2.3562,2.3785,2.3339,2.3348,51525.0],["2001-10-18",2.3205,2.3294,2.2804,2.2804,20025.0],["2001-10-19",2.2813,2.3089,2.2813,2.3071,17775.0],["2001-10-22",2.308,2.3562,2.308,2.3294,50850.0],["2001-10-23",2.3294,2.3446,2.3205,2.3205,15300.0],["2001-10-24",2.3214,2.3651,2.3214,2.3544,49950.0],["2001-10-25",2.3339,2.3339,2.2848,2.3027,32175.0],["2001-10-26",2.2848,2.3607,2.2848,2.3607,45000.0],["2001-10-29",2.3651,2.3651,2.2491,2.2491,79650.0],["2001-10-30",2.2402,2.2759,2.2134,2.2572,29475.0],["2001-10-31",2.2714,2.3161,2.2491,2.3161,42750.0],["2001-11-01",2.3651,2.4098,2.3339,2.3919,50175.0],["2001-11-02",2.3741,2.375,2.3294,2.3294,24300.0],["2001-11-05",2.3303,2.4053,2.325,2.4053,90900.0],["2001-11-06",2.3875,2.3875,2.3651,2.3875,73350.0],["2001-11-07",2.3919,2.4008,2.3651,2.3696,25875.0],["2001-11-08",2.3651,2.3678,2.3384,2.3473,45900.0],["2001-11-09",2.3473,2.3562,2.3464,2.3473,40275.0],["2001-11-12",2.3384,2.3625,2.3232,2.3375,14625.0],["2001-11-13",2.3294,2.3428,2.3294,2.3428,64350.0],["2001-11-14",2.3473,2.3651,2.3339,2.3651,162000.0],["2001-11-15",2.3428,2.3919,2.3428,2.3651,44100.0],["2001-11-16",2.3741,2.3955,2.3741,2.3839,24525.0],["2001-11-19",2.3919,2.3919,2.3812,2.383,86400.0],["2001-11-20",2.3875,2.3919,2.358,2.358,47700.0],["2001-11-21",2.3473,2.383,2.3339,2.3357,79875.0],["2001-11-23",2.3205,2.3205,2.3071,2.3152,48825.0],["2001-11-26",2.3205,2.3428,2.3205,2.3393,63675.0],["2001-11-27",2.3518,2.3919,2.3491,2.3651,54900.0],["2001-11-28",2.3741,2.3785,2.3562,2.3562,34650.0],["2001-11-29",2.3651,2.3651,2.3473,2.3651,32625.0],["2001-11-30",2.3651,2.4098,2.3643,2.4071,82800.0],["2001-12-03",2.4071,2.4071,2.3651,2.3651,32175.0],["2001-12-04",2.3696,2.3866,2.358,2.375,54675.0],["2001-12-05",2.3651,2.3875,2.3651,2.3875,82125.0],["2001-12-06",2.3964,2.408,2.3741,2.408,102825.0],["2001-12-07",2.408,2.516,2.3919,2.4678,146475.0],["2001-12-10",2.4633,2.4696,2.3598,2.3598,101250.0],["2001-12-11",2.3651,2.3866,2.3437,2.3562,25200.0],["2001-12-12",2.3562,2.4098,2.3562,2.3875,38925.0],["2001-12-13",2.3919,2.4187,2.3205,2.3205,59850.0],["2001-12-14",2.3428,2.4008,2.3205,2.3518,59850.0],["2001-12-17",2.3518,2.4232,2.3205,2.4232,85950.0],["2001-12-18",2.4098,2.4276,2.3696,2.3919,75825.0],["2001-12-19",2.3794,2.4054,2.3165,2.3246,54225.0],["2001-12-20",2.3075,2.4018,2.3075,2.3677,94275.0],["2001-12-21",2.3794,2.4233,2.356,2.3569,139725.0],["2001-12-24",2.3479,2.4063,2.3434,2.4063,27900.0],["2001-12-26",2.4691,2.5679,2.4242,2.5006,345150.0],["2001-12-27",2.514,2.5544,2.4916,2.5051,175050.0],["2001-12-28",2.4826,2.6308,2.4647,2.5814,450000.0],["2001-12-31",2.5948,2.6487,2.541,2.541,163800.0],["2002-01-02",2.6038,2.6128,2.5589,2.6092,114750.0],["2002-01-03",2.6128,2.6622,2.5553,2.5904,154125.0],["2002-01-04",2.5769,2.6029,2.5293,2.558,151425.0],["2002-01-07",2.5679,2.6038,2.5589,2.5841,81000.0],["2002-01-08",2.5832,2.5948,2.5688,2.5859,59400.0],["2002-01-09",2.5948,2.6487,2.5948,2.5948,74700.0],["2002-01-10",2.5814,2.6263,2.5697,2.5706,46800.0],["2002-01-11",2.5589,2.6218,2.5589,2.6002,54675.0],["2002-01-14",2.5859,2.5859,2.5499,2.5544,63225.0],["2002-01-15",2.5679,2.5993,2.5679,2.5948,66375.0],["2002-01-16",2.5948,2.5948,2.532,2.5329,26550.0],["2002-01-17",2.5499,2.5544,2.523,2.5302,47025.0],["2002-01-18",2.5248,2.5634,2.5176,2.5499,84825.0],["2002-01-22",2.5679,2.6424,2.5679,2.6137,141525.0],["2002-01-23",2.6137,2.6478,2.6137,2.6182,199125.0],["2002-01-24",2.6182,2.6209,2.5769,2.6083,110025.0],["2002-01-25",2.6038,2.6263,2.602,2.6263,62325.0],["2002-01-28",2.6352,2.6442,2.6263,2.6299,48150.0],["2002-01-29",2.6397,2.6487,2.6083,2.6388,81225.0],["2002-01-30",2.6433,2.6442,2.6083,2.6299,115875.0],["2002-01-31",2.6218,2.6352,2.6173,2.6308,102825.0],["2002-02-01",2.6218,2.6308,2.6128,2.6128,252225.0],["2002-02-04",2.6128,2.6433,2.6029,2.6029,73125.0],["2002-02-05",2.6029,2.6263,2.6029,2.6119,56700.0],["2002-02-06",2.602,2.6218,2.5895,2.6038,39150.0],["2002-02-07",2.6038,2.6173,2.5724,2.5724,60525.0],["2002-02-08",2.5724,2.6038,2.5724,2.602,64350.0],["2002-02-11",2.602,2.6038,2.5706,2.5706,127125.0],["2002-02-12",2.5706,2.5993,2.5706,2.5904,123075.0],["2002-02-13",2.5993,2.62,2.5859,2.62,258075.0],["2002-02-14",2.6263,2.6308,2.6038,2.6047,114525.0],["2002-02-15",2.6218,2.6263,2.5948,2.6029,85725.0],["2002-02-19",2.6029,2.6038,2.5904,2.5975,48150.0],["2002-02-20",2.5975,2.6038,2.5904,2.6038,54000.0],["2002-02-21",2.6038,2.6038,2.5886,2.602,164700.0],["2002-02-22",2.602,2.6038,2.5913,2.6038,135675.0],["2002-02-25",2.6038,2.6352,2.602,2.6263,328725.0],["2002-02-26",2.6263,2.6308,2.62,2.6245,56925.0],["2002-02-27",2.6263,2.6523,2.6254,2.6442,137250.0],["2002-02-28",2.6487,2.6757,2.6442,2.6757,285075.0],["2002-03-01",2.6819,2.8804,2.6819,2.8507,401625.0],["2002-03-04",2.8687,2.9495,2.8462,2.8462,632025.0],["2002-03-05",2.8462,2.9764,2.8283,2.9459,455175.0],["2002-03-06",2.9621,3.1192,2.945,3.0976,782325.0],["2002-03-07",3.1156,3.139,3.0662,3.0932,469800.0],["2002-03-08",3.1381,3.165,3.0447,3.1066,279225.0],["2002-03-11",3.1111,3.1856,3.0438,3.182,218700.0],["2002-03-12",3.1425,3.2278,3.1165,3.1425,379125.0],["2002-03-13",3.157,3.1606,3.0532,3.0532,61425.0],["2002-03-14",2.9946,3.0668,2.9766,3.0307,85050.0],["2002-03-15",2.9766,3.0442,2.9721,2.9946,115650.0],["2002-03-18",3.0127,3.0983,3.0127,3.0938,138600.0],["2002-03-19",3.1029,3.175,3.1029,3.175,84150.0],["2002-03-20",3.1525,3.1615,3.0893,3.0983,69750.0],["2002-03-21",3.1074,3.1389,3.1001,3.1344,58275.0],["2002-03-22",3.1389,3.1903,3.0487,3.0487,112725.0],["2002-03-25",3.0623,3.0632,3.0127,3.0397,147825.0],["2002-03-26",3.0623,3.2472,3.0623,3.1976,310500.0],["2002-03-27",3.2201,3.2634,3.2066,3.2472,239625.0],["2002-03-28",3.2607,3.267,3.1389,3.2021,153900.0],["2002-04-01",3.2012,3.2454,3.1389,3.2264,125325.0],["2002-04-02",3.2066,3.2445,3.2021,3.2246,96300.0],["2002-04-03",3.2246,3.2878,3.184,3.2183,138375.0],["2002-04-04",3.2382,3.2472,3.2246,3.2246,91575.0],["2002-04-05",3.2291,3.2562,3.175,3.184,70650.0],["2002-04-08",3.157,3.2201,3.1299,3.2192,166050.0],["2002-04-09",3.2336,3.2634,3.2111,3.2382,148950.0],["2002-04-10",3.2391,3.2508,3.2192,3.2472,216675.0],["2002-04-11",3.2427,3.2923,3.2336,3.2562,131175.0],["2002-04-12",3.2652,3.3013,3.2336,3.2968,147825.0],["2002-04-15",3.2959,3.3374,3.2805,3.3374,123075.0],["2002-04-16",3.3554,3.4321,3.2833,3.4276,403875.0],["2002-04-17",3.4501,3.4591,3.3915,3.4041,209250.0],["2002-04-18",3.4186,3.4276,3.3202,3.3554,225900.0],["2002-04-19",3.3464,3.3464,3.2968,3.3103,99900.0],["2002-04-22",3.3148,3.3329,3.2751,3.2923,90000.0],["2002-04-23",3.3329,3.4167,3.3184,3.3924,143775.0],["2002-04-24",3.414,3.4249,3.3491,3.3491,116550.0],["2002-04-25",3.3491,3.3915,3.3103,3.3834,76050.0],["2002-04-26",3.3834,3.4023,3.3374,3.3644,60075.0],["2002-04-29",3.3689,3.3689,3.2833,3.3013,85050.0],["2002-04-30",3.258,3.2932,3.2291,3.2472,387900.0],["2002-05-01",3.2472,3.2517,3.184,3.2201,168750.0],["2002-05-02",3.2021,3.3103,3.1903,3.3103,186075.0],["2002-05-03",3.3103,3.4655,3.3103,3.4366,490500.0],["2002-05-06",3.4501,3.5241,3.3338,3.3356,220050.0],["2002-05-07",3.3356,3.4456,3.3356,3.4095,208800.0],["2002-05-08",3.3915,3.5133,3.3915,3.4366,277875.0],["2002-05-09",3.4456,3.4456,3.2742,3.2923,463050.0],["2002-05-10",3.2932,3.3139,3.2382,3.2472,195075.0],["2002-05-13",3.2066,3.2237,3.1579,3.1931,169650.0],["2002-05-14",3.1885,3.3338,3.184,3.3103,432000.0],["2002-05-15",3.3329,3.3599,3.2472,3.3238,310725.0],["2002-05-16",3.3193,3.3193,3.1931,3.203,235350.0],["2002-05-17",3.2066,3.2066,3.1434,3.184,212400.0],["2002-05-20",3.184,3.2066,3.157,3.2066,157725.0],["2002-05-21",3.2291,3.2472,3.1931,3.2021,125550.0],["2002-05-22",3.2156,3.2336,3.1931,3.2336,137025.0],["2002-05-23",3.2562,3.3554,3.2246,3.3554,312075.0],["2002-05-24",3.3554,3.3554,3.2544,3.2544,101475.0],["2002-05-28",3.2472,3.2652,3.175,3.175,210150.0],["2002-05-29",3.166,3.2246,3.0983,3.1317,211950.0],["2002-05-30",3.1434,3.2201,3.138,3.1434,384075.0],["2002-05-31",3.157,3.2697,3.1344,3.2562,951750.0],["2002-06-03",3.3058,3.4186,3.2742,3.405,669600.0],["2002-06-04",3.3915,3.4005,3.3094,3.3329,243225.0],["2002-06-05",3.3554,3.4186,3.332,3.405,458100.0],["2002-06-06",3.3689,3.4005,3.3374,3.3825,285975.0],["2002-06-07",3.405,3.5042,3.3969,3.5042,506475.0],["2002-06-10",3.5042,3.6441,3.5033,3.5737,670950.0],["2002-06-11",3.6035,3.6395,3.4366,3.4546,433575.0],["2002-06-12",3.4601,3.6077,3.442,3.605,297900.0],["2002-06-13",3.5869,3.6593,3.5869,3.6122,402975.0],["2002-06-14",3.6005,3.6539,3.5506,3.6186,766350.0],["2002-06-17",3.6231,3.6367,3.5235,3.5298,726750.0],["2002-06-18",3.6186,3.6458,3.5688,3.6458,486450.0],["2002-06-19",3.6639,3.7526,3.6276,3.7001,651825.0],["2002-06-20",3.7318,3.8722,3.691,3.8287,856800.0],["2002-06-21",3.845,3.999,3.8432,3.999,1316025.0],["2002-06-24",3.9899,4.0035,3.8405,3.8405,833400.0],["2002-06-25",3.8405,3.8631,3.7454,3.759,639000.0],["2002-06-26",3.7137,3.836,3.6729,3.8224,452925.0],["2002-06-27",3.8405,3.9265,3.7871,3.9039,323325.0],["2002-06-28",3.9084,3.9628,3.8948,3.9582,390375.0],["2002-07-01",3.9582,3.9582,3.836,3.8903,230400.0],["2002-07-02",3.8948,3.8948,3.6231,3.7137,231525.0],["2002-07-03",3.7001,3.7544,3.6104,3.7227,249075.0],["2002-07-05",3.7255,3.9356,3.7255,3.8912,155925.0],["2002-07-08",3.8912,3.9075,3.7952,3.7961,193500.0],["2002-07-09",3.768,3.845,3.7472,3.7472,112500.0],["2002-07-10",3.749,3.7499,3.6231,3.6267,248850.0],["2002-07-11",3.605,3.614,3.4891,3.5416,276975.0],["2002-07-12",3.5325,3.7137,3.5325,3.6032,194175.0],["2002-07-15",3.6231,3.6258,3.2771,3.451,433575.0],["2002-07-16",3.451,3.5099,3.3468,3.3586,174150.0],["2002-07-17",3.3586,3.3831,3.2517,3.3423,263700.0],["2002-07-18",3.3333,3.365,3.2427,3.2472,174825.0],["2002-07-19",3.2064,3.2064,3.0923,3.1023,302400.0],["2002-07-22",3.0796,3.0941,2.9438,3.0026,344025.0],["2002-07-23",2.9891,2.9891,2.8577,2.9257,141300.0],["2002-07-24",2.903,3.0796,2.8079,3.0751,240750.0],["2002-07-25",3.0651,3.124,2.9709,3.018,108225.0],["2002-07-26",2.9954,3.0344,2.9664,3.0344,124650.0],["2002-07-29",3.0162,3.3296,3.0162,3.2608,283275.0],["2002-07-30",3.3197,3.4465,3.1938,3.3921,487350.0],["2002-07-31",3.3514,3.3967,3.1883,3.1883,268875.0],["2002-08-01",3.1883,3.3251,3.1883,3.2762,283500.0],["2002-08-02",3.2789,3.288,3.2218,3.2382,192150.0],["2002-08-05",3.2336,3.2517,3.1068,3.1068,268425.0],["2002-08-06",3.1095,3.2563,3.1095,3.2345,227925.0],["2002-08-07",3.2517,3.2699,3.1286,3.1838,130275.0],["2002-08-08",3.1838,3.3115,3.1757,3.3061,106200.0],["2002-08-09",3.3061,3.3958,3.3061,3.3604,144675.0],["2002-08-12",3.3613,3.3695,3.2581,3.2952,116325.0],["2002-08-13",3.2925,3.4075,3.2907,3.3115,159975.0],["2002-08-14",3.3088,3.3097,3.143,3.2925,219150.0],["2002-08-15",3.2925,3.365,3.2699,3.3423,92250.0],["2002-08-16",3.3423,3.3604,3.3133,3.3333,63675.0],["2002-08-19",3.3242,3.4139,3.3233,3.374,161100.0],["2002-08-20",3.3695,3.4374,3.3287,3.3785,120375.0],["2002-08-21",3.4238,3.5371,3.4238,3.5343,165825.0],["2002-08-22",3.5343,3.5552,3.4845,3.528,115875.0],["2002-08-23",3.5235,3.6186,3.4981,3.499,248400.0],["2002-08-26",3.5054,3.6177,3.5035,3.5751,174150.0],["2002-08-27",3.614,3.643,3.5488,3.5914,260100.0],["2002-08-28",3.5914,3.5914,3.4963,3.5144,198900.0],["2002-08-29",3.5144,3.6186,3.451,3.451,242775.0],["2002-08-30",3.4737,3.6684,3.4737,3.6684,316575.0],["2002-09-03",3.6457,3.6457,3.5416,3.5733,197775.0],["2002-09-04",3.5959,3.6222,3.5434,3.6186,192375.0],["2002-09-05",3.6204,3.6231,3.5461,3.5506,195075.0],["2002-09-06",3.5597,3.6086,3.5506,3.5606,334575.0],["2002-09-09",3.5506,3.643,3.5099,3.624,220725.0],["2002-09-10",3.6231,3.6729,3.5597,3.5914,182250.0],["2002-09-11",3.6005,3.6113,3.5787,3.5959,81000.0],["2002-09-12",3.5832,3.5923,3.5359,3.5468,86400.0],["2002-09-13",3.5241,3.6105,3.4968,3.5805,129375.0],["2002-09-16",3.565,3.5968,3.5114,3.5377,86175.0],["2002-09-17",3.5332,3.5332,3.374,3.3786,173475.0],["2002-09-18",3.3695,3.374,3.2885,3.3104,166950.0],["2002-09-19",3.274,3.3604,3.2203,3.3067,292500.0],["2002-09-20",3.3058,3.3831,3.3049,3.3649,400275.0],["2002-09-23",3.3649,3.3649,3.1876,3.2021,253125.0],["2002-09-24",3.183,3.183,3.0284,3.0921,253125.0],["2002-09-25",3.1239,3.2467,3.0785,3.2467,264375.0],["2002-09-26",3.2467,3.3167,3.2231,3.2467,110025.0],["2002-09-27",3.244,3.244,3.0921,3.0921,126225.0],["2002-09-30",3.0785,3.1558,3.0175,3.1558,473625.0],["2002-10-01",3.1467,3.4322,3.1285,3.4322,357075.0],["2002-10-02",3.4268,3.5632,3.3649,3.4541,366975.0],["2002-10-03",3.4513,3.5477,3.4222,3.4559,173475.0],["2002-10-04",3.465,3.4832,3.3095,3.374,144675.0],["2002-10-07",3.374,3.3931,3.324,3.3377,166050.0],["2002-10-08",3.3322,3.364,3.2385,3.3367,211275.0],["2002-10-09",3.334,3.3458,3.2058,3.2513,272025.0],["2002-10-10",3.2513,3.3031,3.1558,3.1558,229725.0],["2002-10-11",3.1876,3.2785,3.174,3.2103,293400.0],["2002-10-14",3.2058,3.3013,3.1694,3.3013,105075.0],["2002-10-15",3.3377,3.4377,3.3131,3.4377,170325.0],["2002-10-16",3.415,3.455,3.3222,3.3286,231750.0],["2002-10-17",3.3695,3.4559,3.3695,3.4195,222525.0],["2002-10-18",3.4177,3.455,3.4013,3.4422,117000.0],["2002-10-21",3.4422,3.4704,3.4013,3.4459,155025.0],["2002-10-22",3.4431,3.5759,3.4422,3.5241,263025.0],["2002-10-23",3.5059,3.5186,3.4286,3.4877,113175.0],["2002-10-24",3.5059,3.5059,3.3331,3.3513,225225.0],["2002-10-25",3.3377,3.425,3.324,3.425,105975.0],["2002-10-28",3.4422,3.4422,3.2976,3.3104,124200.0],["2002-10-29",3.2967,3.3058,3.2376,3.274,110475.0],["2002-10-30",3.2831,3.294,3.2467,3.2749,108675.0],["2002-10-31",3.2885,3.2922,3.2312,3.2322,193950.0],["2002-11-01",3.2176,3.2922,3.2103,3.2922,238725.0],["2002-11-04",3.324,3.415,3.3113,3.3786,131625.0],["2002-11-05",3.2285,3.2422,3.0266,3.1285,963675.0],["2002-11-06",3.1057,3.1421,3.0484,3.1103,485550.0],["2002-11-07",3.0921,3.0921,2.9648,3.0512,281925.0],["2002-11-08",3.0375,3.1076,2.9193,2.9302,309375.0],["2002-11-11",2.9329,3.0148,2.9284,2.9902,194625.0],["2002-11-12",2.9966,3.0148,2.8229,2.8929,426600.0],["2002-11-13",2.8966,2.9029,2.8284,2.8284,447525.0],["2002-11-14",2.8302,2.8556,2.8202,2.8211,311175.0],["2002-11-15",2.822,2.952,2.8202,2.9148,192375.0],["2002-11-18",2.9511,2.9511,2.8466,2.8584,165600.0],["2002-11-19",2.8556,2.8884,2.8047,2.8065,186300.0],["2002-11-20",2.8074,2.9466,2.782,2.8375,399825.0],["2002-11-21",2.8693,2.9057,2.8238,2.8238,731700.0],["2002-11-22",2.8238,2.8647,2.7693,2.772,363150.0],["2002-11-25",2.7811,2.8302,2.7811,2.7993,282600.0],["2002-11-26",2.7556,2.7874,2.7056,2.7147,346275.0],["2002-11-27",2.7192,2.7611,2.7192,2.7602,616725.0],["2002-11-29",2.7602,2.8011,2.7465,2.7829,143100.0],["2002-12-02",2.8102,2.8638,2.7874,2.862,637650.0],["2002-12-03",2.8575,2.9593,2.8265,2.9102,347400.0],["2002-12-04",2.9057,2.9166,2.8829,2.9102,194850.0],["2002-12-05",2.9102,2.9784,2.9048,2.9393,541125.0],["2002-12-06",2.9384,2.983,2.8729,2.9602,232200.0],["2002-12-09",2.9648,2.973,2.9193,2.943,305550.0],["2002-12-10",2.942,2.9702,2.9293,2.9666,433800.0],["2002-12-11",2.9648,2.983,2.9266,2.9466,180450.0],["2002-12-12",2.9557,3.0539,2.9466,3.0203,248625.0],["2002-12-13",3.0012,3.0093,2.9548,2.9557,192600.0],["2002-12-16",2.9648,3.063,2.9648,3.063,172800.0],["2002-12-17",3.0921,3.1121,3.0694,3.0866,265275.0],["2002-12-18",3.0848,3.1067,3.0227,3.0291,383850.0],["2002-12-19",3.0108,3.0373,3.0099,3.0199,188100.0],["2002-12-20",3.0199,3.0373,2.9971,3.0145,273825.0],["2002-12-23",3.0154,3.0199,2.9605,2.9925,236475.0],["2002-12-24",2.9925,2.9925,2.9697,2.9752,23850.0],["2002-12-26",2.9834,2.9916,2.9743,2.9816,92475.0],["2002-12-27",2.9816,2.9825,2.9487,2.9523,120150.0],["2002-12-30",2.9514,2.9551,2.924,2.9423,187200.0],["2002-12-31",2.9514,3.0611,2.9432,3.0611,297000.0],["2003-01-02",3.0885,3.093,3.0199,3.0437,201600.0],["2003-01-03",3.0474,3.0474,3.0053,3.0081,128025.0],["2003-01-06",3.0135,3.0318,2.9953,3.0318,177075.0],["2003-01-07",3.0318,3.0547,2.9551,3.0492,272925.0],["2003-01-08",3.0519,3.0592,3.0062,3.0282,236025.0],["2003-01-09",3.0373,3.1113,3.0373,3.1113,118800.0],["2003-01-10",3.0976,3.1232,3.0739,3.1095,105300.0],["2003-01-13",3.125,3.1479,3.0757,3.1086,144225.0],["2003-01-14",3.104,3.1342,3.0903,3.1342,106200.0],["2003-01-15",3.1342,3.1342,3.072,3.093,136125.0],["2003-01-16",3.0839,3.1305,3.0702,3.125,90225.0],["2003-01-17",3.1205,3.1296,3.093,3.1067,123975.0],["2003-01-21",3.1058,3.1067,3.0474,3.0474,312075.0],["2003-01-22",3.0382,3.0428,2.8637,2.8829,474750.0],["2003-01-23",2.8966,2.9423,2.8756,2.8783,269325.0],["2003-01-24",2.8737,2.9139,2.8692,2.8737,437850.0],["2003-01-27",2.8646,2.8692,2.7705,2.7705,202950.0],["2003-01-28",2.7805,2.8098,2.723,2.723,336150.0],["2003-01-29",2.723,2.7358,2.6608,2.7294,395550.0],["2003-01-30",2.7412,2.7696,2.691,2.6992,185625.0],["2003-01-31",2.7001,2.8262,2.6956,2.8052,270675.0],["2003-02-03",2.8171,2.8427,2.7531,2.755,262575.0],["2003-02-04",2.7504,2.8052,2.7367,2.8034,168750.0],["2003-02-05",2.8308,2.8308,2.7623,2.7641,218925.0],["2003-02-06",2.755,2.755,2.7321,2.7412,450225.0],["2003-02-07",2.7412,2.7751,2.7412,2.7458,146475.0],["2003-02-10",2.7412,2.7504,2.7175,2.7422,135225.0],["2003-02-11",2.7394,2.7842,2.7321,2.7403,117225.0],["2003-02-12",2.7495,2.776,2.7303,2.7321,102375.0],["2003-02-13",2.733,2.7412,2.7047,2.7047,108675.0],["2003-02-14",2.7093,2.7275,2.6727,2.7257,71100.0],["2003-02-18",2.7303,2.7778,2.6517,2.7778,139050.0],["2003-02-19",2.7687,2.7687,2.7093,2.7412,81225.0],["2003-02-20",2.7367,2.7367,2.7084,2.7175,69075.0],["2003-02-21",2.7175,2.8381,2.7047,2.8143,139275.0],["2003-02-24",2.8089,2.8089,2.7093,2.7093,70200.0],["2003-02-25",2.7138,2.7504,2.6956,2.7184,82575.0],["2003-02-26",2.7184,2.7184,2.5521,2.6544,496125.0],["2003-02-27",2.6681,2.7796,2.659,2.7769,353025.0],["2003-02-28",2.7824,2.924,2.7824,2.8874,279450.0],["2003-03-03",2.8783,2.9532,2.8134,2.8153,183825.0],["2003-03-04",2.8189,2.9377,2.7732,2.8966,272250.0],["2003-03-05",2.892,2.9112,2.86,2.8929,245250.0],["2003-03-06",2.8874,2.8874,2.7979,2.8052,125325.0],["2003-03-07",2.8006,2.8646,2.7614,2.8536,179325.0],["2003-03-10",2.8491,2.8518,2.7239,2.7458,139725.0],["2003-03-11",2.755,2.7933,2.7102,2.7102,131625.0],["2003-03-12",2.7065,2.7387,2.6606,2.7157,99225.0],["2003-03-13",2.7295,2.7911,2.6955,2.7736,112950.0],["2003-03-14",2.7727,2.8342,2.7662,2.8168,97200.0],["2003-03-17",2.8122,2.9023,2.8085,2.9023,135225.0],["2003-03-18",2.8995,2.973,2.8977,2.9546,136800.0],["2003-03-19",2.9546,2.9822,2.8453,2.9087,137025.0],["2003-03-20",2.8931,2.9243,2.8535,2.8719,115425.0],["2003-03-21",2.8728,2.9804,2.849,2.849,221400.0],["2003-03-24",2.8719,2.8876,2.8214,2.8214,114975.0],["2003-03-25",2.8352,2.8949,2.8278,2.8581,86850.0],["2003-03-26",2.8618,2.8719,2.826,2.8444,85725.0],["2003-03-27",2.8352,2.8673,2.7718,2.837,97875.0],["2003-03-28",2.8306,2.8738,2.8067,2.8535,84375.0],["2003-03-31",2.8535,2.916,2.8352,2.9133,211500.0],["2003-04-01",2.9041,2.9225,2.8673,2.8673,165375.0],["2003-04-02",2.8857,2.9592,2.8857,2.9455,94275.0],["2003-04-03",2.95,3.0181,2.9271,3.0006,110025.0],["2003-04-04",2.9914,3.019,2.9188,2.9455,110025.0],["2003-04-07",2.9822,3.0649,2.9822,3.0649,145350.0],["2003-04-08",3.0649,3.0778,3.019,3.0511,137700.0],["2003-04-09",3.0465,3.0658,2.9409,2.9409,146475.0],["2003-04-10",2.9657,3.0226,2.9243,2.9409,129600.0],["2003-04-11",2.962,2.9657,2.8857,2.9041,93150.0],["2003-04-14",2.8903,2.9822,2.8903,2.9776,144450.0],["2003-04-15",2.9546,3.0364,2.9225,3.0364,95175.0],["2003-04-16",3.0576,3.0714,2.9546,2.973,103275.0],["2003-04-17",2.9776,3.0557,2.951,3.0245,63900.0],["2003-04-21",3.0245,3.0401,2.7019,2.7065,1046025.0],["2003-04-22",2.6881,2.7019,2.6155,2.6504,836550.0],["2003-04-23",2.6651,2.7001,2.6651,2.6844,360225.0],["2003-04-24",2.6844,2.7129,2.6468,2.6578,128475.0],["2003-04-25",2.6146,2.6651,2.6146,2.6486,116325.0],["2003-04-28",2.656,2.6817,2.6486,2.6697,166275.0],["2003-04-29",2.6514,2.6624,2.6201,2.6238,307800.0],["2003-04-30",2.622,2.656,2.6146,2.6431,282825.0],["2003-05-01",2.6514,2.6652,2.6275,2.6514,214650.0],["2003-05-02",2.656,2.7607,2.656,2.7607,352800.0],["2003-05-05",2.7515,2.7846,2.746,2.78,211500.0],["2003-05-06",2.78,2.8793,2.78,2.8581,233550.0],["2003-05-07",2.8581,2.8839,2.8535,2.8811,303525.0],["2003-05-08",2.8627,2.8701,2.8306,2.8508,140625.0],["2003-05-09",2.8581,2.9363,2.8526,2.9363,145800.0],["2003-05-12",2.9363,2.9647,2.9243,2.9252,107550.0],["2003-05-13",2.9271,2.9409,2.8627,2.8646,223875.0],["2003-05-14",2.8627,2.9041,2.8627,2.8811,96525.0],["2003-05-15",2.8903,2.928,2.8627,2.9041,105525.0],["2003-05-16",2.8903,2.905,2.8471,2.8535,211050.0],["2003-05-19",2.8719,2.8765,2.8315,2.86,213975.0],["2003-05-20",2.8719,2.8857,2.8297,2.849,123750.0],["2003-05-21",2.849,2.849,2.7791,2.7846,73575.0],["2003-05-22",2.7911,2.8278,2.7846,2.8168,179775.0],["2003-05-23",2.8076,2.8526,2.792,2.8398,73350.0],["2003-05-27",2.8388,2.9179,2.8388,2.894,144900.0],["2003-05-28",2.8949,2.9151,2.8692,2.8986,181800.0],["2003-05-29",2.9133,2.9225,2.8232,2.9151,321300.0],["2003-05-30",2.9225,2.973,2.9225,2.9317,183375.0],["2003-06-02",2.95,3.019,2.9409,2.9877,162225.0],["2003-06-03",2.9877,3.0419,2.973,3.0254,150075.0],["2003-06-04",3.0052,3.0245,2.9868,3.0162,335250.0],["2003-06-05",3.0162,3.064,3.0135,3.0328,110250.0],["2003-06-06",3.0511,3.0778,3.0098,3.0098,115200.0],["2003-06-09",3.0098,3.0236,2.9317,2.9335,319725.0],["2003-06-10",2.9427,2.9721,2.9133,2.9271,147150.0],["2003-06-11",2.9133,2.95,2.8903,2.9409,177750.0],["2003-06-12",2.9473,2.9556,2.8928,2.9011,97650.0],["2003-06-13",2.8965,2.9011,2.7949,2.7949,200475.0],["2003-06-16",2.7949,2.8642,2.7949,2.8605,360450.0],["2003-06-17",2.8965,2.9704,2.8965,2.9547,209025.0],["2003-06-18",2.9519,2.9658,2.9298,2.9464,424125.0],["2003-06-19",2.9473,2.9566,2.866,2.8771,110700.0],["2003-06-20",2.8771,2.8863,2.8559,2.8559,192375.0],["2003-06-23",2.8642,2.8642,2.7136,2.7163,487575.0],["2003-06-24",2.7173,2.8032,2.7173,2.7718,214200.0],["2003-06-25",2.7718,2.7949,2.7699,2.7921,217350.0],["2003-06-26",2.7903,2.7949,2.7745,2.781,194850.0],["2003-06-27",2.7856,2.7884,2.732,2.7672,150075.0],["2003-06-30",2.7718,2.7792,2.7108,2.7459,398475.0],["2003-07-01",2.7487,2.8429,2.7478,2.8328,253800.0],["2003-07-02",2.8337,2.9381,2.8023,2.9381,266850.0],["2003-07-03",2.9381,2.9381,2.8549,2.8586,101025.0],["2003-07-07",2.8734,2.9372,2.8401,2.9261,157725.0],["2003-07-08",2.9242,2.9538,2.8826,2.9427,205425.0],["2003-07-09",2.9335,2.9501,2.8642,2.8826,171225.0],["2003-07-10",2.878,2.8993,2.8632,2.8771,126900.0],["2003-07-11",2.8799,2.903,2.8651,2.878,99225.0],["2003-07-14",2.8725,2.8734,2.7829,2.7829,167625.0],["2003-07-15",2.7949,2.8364,2.7598,2.7718,205200.0],["2003-07-16",2.7718,2.793,2.7607,2.7607,127125.0],["2003-07-17",2.7662,2.817,2.7625,2.7718,217125.0],["2003-07-18",2.7792,2.818,2.7718,2.817,114525.0],["2003-07-21",2.8134,2.8318,2.7709,2.7995,239175.0],["2003-07-22",2.8087,2.8448,2.7782,2.8318,90000.0],["2003-07-23",2.8411,2.8411,2.7847,2.7903,173025.0],["2003-07-24",2.8023,2.8762,2.8023,2.8041,105300.0],["2003-07-25",2.8134,2.8836,2.8134,2.8669,294750.0],["2003-07-28",2.8679,2.8947,2.8457,2.8503,105075.0],["2003-07-29",2.8595,2.8642,2.8134,2.8457,168300.0],["2003-07-30",2.8549,2.8642,2.8272,2.854,204525.0],["2003-07-31",2.8595,2.9519,2.8457,2.9288,141075.0],["2003-08-01",2.9196,2.927,2.8438,2.8438,172350.0],["2003-08-04",2.8457,2.8753,2.8318,2.8549,123750.0],["2003-08-05",2.8595,2.8595,2.8023,2.8023,118800.0],["2003-08-06",2.8023,2.8448,2.7986,2.8115,126000.0],["2003-08-07",2.8041,2.8097,2.7662,2.7782,134325.0],["2003-08-08",2.7782,2.891,2.7782,2.8669,229725.0],["2003-08-11",2.878,2.9298,2.8734,2.9233,159300.0],["2003-08-12",2.9233,3.0074,2.903,3.0065,237825.0],["2003-08-13",2.9935,2.9935,2.9353,2.9427,80775.0],["2003-08-14",2.9519,3.0406,2.9372,3.0406,69525.0],["2003-08-15",3.049,3.0628,3.0305,3.0416,56475.0],["2003-08-18",3.0323,3.0499,3.0065,3.012,159525.0],["2003-08-19",3.0259,3.1238,3.0259,3.0878,112500.0],["2003-08-20",3.0878,3.1136,3.0443,3.0998,179100.0],["2003-08-21",3.1007,3.1229,3.0887,3.1173,174600.0],["2003-08-22",3.1182,3.1182,3.0637,3.0887,92025.0],["2003-08-25",3.0951,3.1062,3.0721,3.0887,68625.0],["2003-08-26",3.0794,3.109,3.0628,3.0813,111150.0],["2003-08-27",3.0767,3.1487,3.0767,3.1423,193725.0],["2003-08-28",3.1552,3.2615,3.1543,3.2615,209925.0],["2003-08-29",3.2522,3.2698,3.1996,3.2291,105300.0],["2003-09-02",3.2153,3.2328,3.1875,3.2014,102150.0],["2003-09-03",3.1968,3.2014,3.1275,3.1811,204075.0],["2003-09-04",3.1875,3.2051,3.1423,3.1691,98775.0],["2003-09-05",3.1691,3.1737,3.0813,3.1109,204750.0],["2003-09-08",3.1016,3.1441,3.0721,3.0859,125100.0],["2003-09-09",3.0721,3.1007,3.0129,3.0332,198225.0],["2003-09-10",3.0286,3.0286,2.9566,2.9834,277875.0],["2003-09-11",2.9954,3.1115,2.9954,3.1106,303525.0],["2003-09-12",3.0967,3.0967,2.9908,3.0205,154575.0],["2003-09-15",3.0112,3.0604,3.0112,3.0372,124425.0],["2003-09-16",3.0465,3.093,3.0261,3.093,261675.0],["2003-09-17",3.079,3.0865,3.0447,3.0716,124425.0],["2003-09-18",3.0837,3.106,3.0512,3.0595,81000.0],["2003-09-19",3.0502,3.1255,3.0409,3.0818,103500.0],["2003-09-22",3.0725,3.093,3.0465,3.0707,134775.0],["2003-09-23",3.0688,3.1357,3.0688,3.1227,140400.0],["2003-09-24",3.1208,3.1673,3.1208,3.1673,186750.0],["2003-09-25",3.1858,3.1951,3.1245,3.1264,326250.0],["2003-09-26",3.1301,3.132,3.0837,3.0976,138375.0],["2003-09-29",3.0883,3.1403,3.0865,3.1338,239400.0],["2003-09-30",3.118,3.1413,3.0818,3.1208,318825.0],["2003-10-01",3.1301,3.2416,3.1217,3.2351,279450.0],["2003-10-02",3.2276,3.2889,3.2165,3.2509,102150.0],["2003-10-03",3.2509,3.3205,3.2369,3.2973,180900.0],["2003-10-06",3.2834,3.3047,3.2406,3.2462,139950.0],["2003-10-07",3.2044,3.2156,3.1858,3.1923,318375.0],["2003-10-08",3.1923,3.2137,3.1431,3.171,148050.0],["2003-10-09",3.223,3.3159,3.223,3.3159,390825.0],["2003-10-10",3.3279,3.3614,3.288,3.3242,71775.0],["2003-10-13",3.3159,3.4348,3.3159,3.4078,61875.0],["2003-10-14",3.4227,3.4598,3.4078,3.4357,120375.0],["2003-10-15",3.4366,3.4784,3.4357,3.4598,250875.0],["2003-10-16",3.4645,3.5221,3.4608,3.5072,260100.0],["2003-10-17",3.5165,3.5249,3.5072,3.5137,350550.0],["2003-10-20",3.5202,3.5518,3.4831,3.5109,238275.0],["2003-10-21",3.5119,3.536,3.5016,3.5332,99000.0],["2003-10-22",3.5239,3.5239,3.4979,3.5035,122850.0],["2003-10-23",3.4923,3.4951,3.431,3.4738,334575.0],["2003-10-24",3.4831,3.5091,3.4385,3.4431,124650.0],["2003-10-27",3.4571,3.5258,3.4422,3.4793,197325.0],["2003-10-28",3.4923,3.679,3.4784,3.679,213300.0],["2003-10-29",3.667,3.7487,3.6484,3.7292,372600.0],["2003-10-30",3.7478,3.771,3.7153,3.745,172800.0],["2003-10-31",3.7264,3.745,3.7115,3.7199,337050.0],["2003-11-03",3.6995,3.7803,3.693,3.7273,241875.0],["2003-11-04",3.7153,3.8221,3.7153,3.8221,308700.0],["2003-11-05",3.8035,3.8081,3.7524,3.8081,111825.0],["2003-11-06",3.7942,3.8035,3.7524,3.7961,85500.0],["2003-11-07",3.7849,3.7942,3.7524,3.7645,176175.0],["2003-11-10",3.7524,3.7626,3.692,3.7292,189225.0],["2003-11-11",3.7153,3.7153,3.6224,3.6465,206550.0],["2003-11-12",3.6326,3.758,3.6326,3.758,192150.0],["2003-11-13",3.758,3.8007,3.7338,3.7961,71550.0],["2003-11-14",3.8081,3.8546,3.771,3.8128,223875.0],["2003-11-17",3.7942,3.7942,3.6707,3.7245,173700.0],["2003-11-18",3.7153,3.7598,3.6502,3.6688,111825.0],["2003-11-19",3.6781,3.706,3.6623,3.6716,118125.0],["2003-11-20",3.6716,3.6846,3.6112,3.6196,140400.0],["2003-11-21",3.6335,3.6595,3.6057,3.6335,173250.0],["2003-11-24",3.6456,3.6911,3.6196,3.6363,209700.0],["2003-11-25",3.6502,3.7041,3.6391,3.6595,408375.0],["2003-11-26",3.6874,3.6874,3.6595,3.6781,186525.0],["2003-11-28",3.6781,3.692,3.6716,3.6716,68625.0],["2003-12-01",3.6846,3.7794,3.6846,3.7663,204750.0],["2003-12-02",3.7663,3.7663,3.7013,3.7162,139950.0],["2003-12-03",3.7246,3.7478,3.6688,3.6781,181575.0],["2003-12-04",3.692,3.7459,3.6502,3.7292,220725.0],["2003-12-05",3.7338,3.7413,3.6995,3.7153,109125.0],["2003-12-08",3.7338,3.8639,3.7338,3.8583,246150.0],["2003-12-09",3.8685,3.8704,3.7617,3.771,223200.0],["2003-12-10",3.7756,3.7989,3.705,3.7153,127125.0],["2003-12-11",3.692,3.8444,3.6902,3.8444,203400.0],["2003-12-12",3.8314,3.9196,3.8109,3.8778,187425.0],["2003-12-15",3.8917,4.0311,3.8917,3.9335,247500.0],["2003-12-16",3.9196,4.0534,3.9159,4.0403,342000.0],["2003-12-17",4.0282,4.183,4.0161,4.183,351000.0],["2003-12-18",4.169,4.252,4.128,4.252,171900.0],["2003-12-19",4.238,4.28,4.1961,4.2623,238050.0],["2003-12-22",4.2623,4.2697,4.2483,4.2613,270000.0],["2003-12-23",4.2613,4.2623,4.1597,4.2576,284175.0],["2003-12-24",4.2576,4.2576,4.2073,4.2343,63675.0],["2003-12-26",4.2343,4.2977,4.2343,4.2753,87975.0],["2003-12-29",4.294,4.4833,4.2893,4.4105,447750.0],["2003-12-30",4.4292,4.4618,4.4031,4.446,261225.0],["2003-12-31",4.446,4.446,4.2986,4.2986,301500.0],["2004-01-02",4.2986,4.4059,4.293,4.3714,215550.0],["2004-01-05",4.362,4.3695,4.3173,4.3266,254925.0],["2004-01-06",4.294,4.321,4.2101,4.2101,451350.0],["2004-01-07",4.1961,4.2017,4.1401,4.2007,249750.0],["2004-01-08",4.2222,4.2669,4.1849,4.2007,115200.0],["2004-01-09",4.2007,4.2399,4.1728,4.1914,141300.0],["2004-01-12",4.2054,4.224,4.1728,4.2101,116100.0],["2004-01-13",4.2194,4.2334,4.1261,4.1718,215100.0],["2004-01-14",4.1867,4.2688,4.1867,4.2455,148950.0],["2004-01-15",4.2455,4.2455,4.1625,4.1746,430650.0],["2004-01-16",4.1867,4.1942,4.1271,4.1681,213075.0],["2004-01-20",4.1774,4.183,4.0823,4.1821,244575.0],["2004-01-21",4.1961,4.211,4.1541,4.2007,156825.0],["2004-01-22",4.2007,4.2091,4.1466,4.17,124200.0],["2004-01-23",4.1774,4.1895,4.1401,4.1401,202050.0],["2004-01-26",4.1215,4.1448,4.1084,4.1299,253575.0],["2004-01-27",4.1438,4.1597,4.1038,4.1401,210825.0],["2004-01-28",4.1261,4.1289,4.0469,4.0525,175725.0],["2004-01-29",4.0525,4.1168,4.0525,4.0888,315675.0],["2004-01-30",4.0888,4.1858,4.0767,4.17,218025.0],["2004-02-02",4.156,4.2725,4.1047,4.2613,246150.0],["2004-02-03",4.2613,4.2893,4.224,4.2893,233100.0],["2004-02-04",4.2753,4.2753,4.2035,4.2194,378450.0],["2004-02-05",4.2194,4.2595,4.2054,4.2595,113625.0],["2004-02-06",4.2474,4.3509,4.238,4.3509,311850.0],["2004-02-09",4.3695,4.4478,4.3592,4.446,229275.0],["2004-02-10",4.446,4.4833,4.4096,4.4618,289800.0],["2004-02-11",4.4618,4.5206,4.4544,4.5206,192150.0],["2004-02-12",4.5206,4.5709,4.4954,4.5411,154575.0],["2004-02-13",4.5411,4.5495,4.4665,4.4833,121050.0],["2004-02-17",4.4833,4.5858,4.4758,4.583,103050.0],["2004-02-18",4.583,4.5998,4.5271,4.5392,71775.0],["2004-02-19",4.5485,4.5597,4.4544,4.4553,208575.0],["2004-02-20",4.3266,4.3266,4.1485,4.1588,666675.0],["2004-02-23",4.1774,4.2632,4.1588,4.2054,252675.0],["2004-02-24",4.1867,4.2977,4.1867,4.2716,214650.0],["2004-02-25",4.2837,4.3182,4.2371,4.2548,209925.0],["2004-02-26",4.2753,4.2921,4.1681,4.2427,403425.0],["2004-02-27",4.2436,4.3648,4.2101,4.3406,241425.0],["2004-03-01",4.3406,4.3546,4.2539,4.2856,296100.0],["2004-03-02",4.2856,4.2856,4.1858,4.1914,264825.0],["2004-03-03",4.1923,4.239,4.1513,4.2203,283950.0],["2004-03-04",4.2054,4.2427,4.1597,4.2427,86850.0],["2004-03-05",4.2334,4.2819,4.1989,4.2334,121500.0],["2004-03-08",4.224,4.224,4.0898,4.0944,248850.0],["2004-03-09",4.0944,4.1345,4.0637,4.0842,171225.0],["2004-03-10",4.0842,4.1196,4.0683,4.0795,261675.0],["2004-03-11",4.0701,4.0954,4.0177,4.0262,324225.0],["2004-03-12",4.0168,4.0458,4.0018,4.0458,298125.0],["2004-03-15",4.0533,4.0599,3.8754,3.8801,230625.0],["2004-03-16",3.896,3.9475,3.852,3.9082,200700.0],["2004-03-17",3.9222,4.0046,3.9222,3.9709,99900.0],["2004-03-18",3.9691,3.9728,3.8848,3.926,146025.0],["2004-03-19",3.9447,3.9503,3.9035,3.9316,347625.0],["2004-03-22",3.9325,3.9353,3.8633,3.867,203625.0],["2004-03-23",3.8876,3.9166,3.838,3.852,125325.0],["2004-03-24",3.8427,3.852,3.7603,3.7603,128025.0],["2004-03-25",3.7537,3.8567,3.7537,3.838,204075.0],["2004-03-26",3.8474,3.868,3.8118,3.838,271350.0],["2004-03-29",3.852,3.9316,3.852,3.9222,204525.0],["2004-03-30",3.9101,3.955,3.8726,3.9531,137025.0],["2004-03-31",3.9531,3.999,3.9213,3.9775,191475.0],["2004-04-01",3.9925,4.0402,3.9625,3.969,245475.0],["2004-04-02",4.0018,4.0692,3.9943,4.0599,219150.0],["2004-04-05",4.0505,4.0608,4.0018,4.0252,211500.0],["2004-04-06",4.0252,4.0673,4.0037,4.0496,153450.0],["2004-04-07",4.2312,4.5419,4.2312,4.4661,1237725.0],["2004-04-08",4.4671,4.4886,4.3725,4.3725,321750.0],["2004-04-12",4.3725,4.4137,4.3332,4.3763,173025.0],["2004-04-13",4.3856,4.395,4.2649,4.2798,217350.0],["2004-04-14",4.2798,4.3257,4.2143,4.234,151200.0],["2004-04-15",4.2452,4.3014,4.2302,4.2452,153000.0],["2004-04-16",4.2546,4.2976,4.2405,4.2592,194400.0],["2004-04-19",4.2686,4.2864,4.2265,4.2452,153000.0],["2004-04-20",4.2452,4.2592,4.0973,4.1375,179100.0],["2004-04-21",4.1385,4.1853,4.0945,4.146,126450.0],["2004-04-22",4.16,4.306,4.1535,4.2892,175275.0],["2004-04-23",4.2798,4.2798,4.2096,4.2489,196200.0],["2004-04-26",4.2433,4.322,4.1563,4.2686,213975.0],["2004-04-27",4.263,4.3248,4.1975,4.2246,241200.0],["2004-04-28",4.2171,4.2171,4.057,4.1151,204300.0],["2004-04-29",4.058,4.0589,3.7781,3.8446,1167525.0],["2004-04-30",3.8445,3.8455,3.7865,3.8193,1730025.0],["2004-05-03",3.8801,3.8801,3.8258,3.8333,627300.0],["2004-05-04",3.8614,3.9597,3.8474,3.9222,2148975.0],["2004-05-05",3.9232,3.9709,3.9035,3.9457,599850.0],["2004-05-06",3.9456,3.9691,3.8979,3.9007,391275.0],["2004-05-07",3.896,3.9073,3.8221,3.8221,516150.0],["2004-05-10",3.8146,3.8155,3.7257,3.736,440100.0],["2004-05-11",3.7491,3.852,3.7481,3.838,434025.0],["2004-05-12",3.838,3.838,3.7266,3.8174,430200.0],["2004-05-13",3.8052,3.8474,3.7959,3.8137,173925.0],["2004-05-14",3.8137,3.8773,3.735,3.809,193725.0],["2004-05-17",3.8006,3.8006,3.7126,3.7481,186525.0],["2004-05-18",3.7556,3.8754,3.736,3.8754,345825.0],["2004-05-19",3.8895,3.9456,3.8296,3.853,345825.0],["2004-05-20",3.8614,3.9644,3.8511,3.9475,343125.0],["2004-05-21",3.969,4.0187,3.9559,3.9925,275625.0],["2004-05-24",3.9999,4.0552,3.9999,4.0346,252225.0],["2004-05-25",4.0355,4.1628,4.028,4.1525,641475.0],["2004-05-26",4.1497,4.1703,4.1095,4.1432,376875.0],["2004-05-27",4.1516,4.2115,4.1329,4.2115,587475.0],["2004-05-28",4.2115,4.2115,4.1422,4.1703,138150.0],["2004-06-01",4.1703,4.2162,4.1684,4.2049,224100.0],["2004-06-02",4.2171,4.2461,4.1918,4.2209,266400.0],["2004-06-03",4.2124,4.2592,4.101,4.1048,302850.0],["2004-06-04",4.1095,4.1778,4.1095,4.1656,328275.0],["2004-06-07",4.175,4.3716,4.175,4.3716,418275.0],["2004-06-08",4.3716,4.4277,4.3388,4.4193,308250.0],["2004-06-09",4.4193,4.4362,4.3341,4.336,330300.0],["2004-06-10",4.3482,4.409,4.3444,4.3716,315225.0],["2004-06-14",4.3669,4.3697,4.3067,4.3161,320625.0],["2004-06-15",4.3349,4.4439,4.3349,4.4279,196650.0],["2004-06-16",4.4392,4.4496,4.3847,4.4467,115875.0],["2004-06-17",4.4392,4.4918,4.3932,4.4909,144675.0],["2004-06-18",4.4909,4.5012,4.4543,4.4824,246600.0],["2004-06-21",4.4871,4.5022,4.4176,4.4909,162225.0],["2004-06-22",4.4796,4.5087,4.4204,4.4956,289350.0],["2004-06-23",4.4965,4.5369,4.4449,4.5332,285525.0],["2004-06-24",4.5426,4.5914,4.5426,4.5604,217800.0],["2004-06-25",4.5595,4.6638,4.551,4.6036,355050.0],["2004-06-28",4.5989,4.6534,4.5801,4.6083,289125.0],["2004-06-29",4.6083,4.6779,4.5877,4.5989,231300.0],["2004-06-30",4.6055,4.6093,4.5454,4.5754,286875.0],["2004-07-01",4.6036,4.6224,4.5698,4.5754,304425.0],["2004-07-02",4.6036,4.6036,4.5097,4.5172,203850.0],["2004-07-06",4.5285,4.5642,4.4768,4.5003,233325.0],["2004-07-07",4.5144,4.6018,4.5144,4.5426,450000.0],["2004-07-08",4.5426,4.5426,4.4082,4.4251,426825.0],["2004-07-09",4.4345,4.4496,4.318,4.3781,347400.0],["2004-07-12",4.3838,4.4336,4.3603,4.396,292050.0],["2004-07-13",4.411,4.458,4.3819,4.4139,458550.0],["2004-07-14",4.3922,4.4279,4.3434,4.3612,606150.0],["2004-07-15",4.3725,4.4242,4.35,4.4204,370350.0],["2004-07-16",4.4345,4.5191,4.4345,4.4853,270450.0],["2004-07-19",4.4777,4.4777,4.3772,4.412,364275.0],["2004-07-20",4.4082,4.4251,4.35,4.4251,426150.0],["2004-07-21",4.4392,4.4392,4.2523,4.2776,456075.0],["2004-07-22",4.2654,4.3434,4.2109,4.3011,477900.0],["2004-07-23",4.3002,4.3002,4.1827,4.2278,587700.0],["2004-07-26",4.2137,4.2288,4.085,4.0982,345150.0],["2004-07-27",4.1151,4.1799,4.0878,4.1517,412875.0],["2004-07-28",4.1517,4.1517,4.0831,4.1123,231975.0],["2004-07-29",4.1217,4.2025,4.1217,4.2025,162900.0],["2004-07-30",4.1949,4.2748,4.1949,4.2748,456750.0],["2004-08-02",4.2654,4.2654,4.1799,4.2419,207675.0],["2004-08-03",4.2316,4.2363,4.178,4.178,150750.0],["2004-08-04",4.178,4.2316,4.1405,4.209,231525.0],["2004-08-05",4.1996,4.2231,4.1151,4.1282,220725.0],["2004-08-06",4.1151,4.1151,3.9178,3.9281,346500.0],["2004-08-09",3.9413,3.9713,3.9122,3.9122,165600.0],["2004-08-10",3.9225,3.992,3.9093,3.9666,177525.0],["2004-08-11",3.9648,3.9713,3.9121,3.9713,178650.0],["2004-08-12",3.9789,3.9845,3.853,3.9018,233325.0],["2004-08-13",3.9018,3.9507,3.7863,3.7928,423675.0],["2004-08-16",3.8069,3.946,3.806,3.9356,280125.0],["2004-08-17",3.9507,3.9723,3.9037,3.9403,239175.0],["2004-08-18",3.9347,3.9836,3.8943,3.976,249525.0],["2004-08-19",3.9676,4.0136,3.9591,3.9826,176850.0],["2004-08-20",3.9873,4.0023,3.9695,4.0023,362475.0],["2004-08-23",3.9929,4.0427,3.9131,3.9272,235125.0],["2004-08-24",3.9366,3.9789,3.9366,3.9685,220725.0],["2004-08-25",3.9779,3.9929,3.9112,3.9685,276750.0],["2004-08-26",3.9751,4.0437,3.9601,3.9967,270675.0],["2004-08-27",4.0155,4.3396,4.0155,4.3265,611550.0],["2004-08-30",4.3265,4.3265,4.2278,4.2325,366975.0],["2004-08-31",4.2325,4.3321,4.2325,4.3293,269100.0],["2004-09-01",4.334,4.35,4.3039,4.3331,261450.0],["2004-09-02",4.3406,4.4073,4.3331,4.4073,258750.0],["2004-09-03",4.3969,4.4392,4.3875,4.4026,241650.0],["2004-09-07",4.4345,4.5097,4.4279,4.4552,384750.0],["2004-09-08",4.4608,4.4965,4.4336,4.4834,384525.0],["2004-09-09",4.5416,4.5698,4.473,4.5473,608850.0],["2004-09-10",4.5379,4.6309,4.4862,4.5999,388350.0],["2004-09-13",4.5999,4.7083,4.5999,4.6404,240300.0],["2004-09-14",4.6404,4.647,4.5706,4.6263,280800.0],["2004-09-15",4.631,4.664,4.5688,4.6225,200475.0],["2004-09-16",4.6301,4.6631,4.6027,4.6404,378000.0],["2004-09-17",4.664,4.6687,4.6159,4.631,463950.0],["2004-09-20",4.631,4.6866,4.6216,4.6555,177075.0],["2004-09-21",4.6452,4.6829,4.6376,4.6725,195975.0],["2004-09-22",4.6734,4.6734,4.6169,4.6291,233100.0],["2004-09-23",4.6197,4.6253,4.5697,4.5754,291375.0],["2004-09-24",4.5782,4.6263,4.5782,4.6018,125550.0],["2004-09-27",4.597,4.6169,4.5706,4.5791,190575.0],["2004-09-28",4.5914,4.7395,4.5914,4.73,227475.0],["2004-09-29",4.7206,4.8159,4.7074,4.7989,394875.0],["2004-09-30",4.8149,4.8809,4.7772,4.8366,288000.0],["2004-10-01",4.8244,4.8762,4.814,4.8762,205875.0],["2004-10-04",4.8998,4.9941,4.8885,4.9583,311850.0],["2004-10-05",4.963,5.0441,4.963,5.0262,262800.0],["2004-10-06",5.0262,5.1205,5.0224,5.1196,405900.0],["2004-10-07",5.1073,5.129,4.9875,4.997,257400.0],["2004-10-08",4.9875,5.0432,4.9215,4.9441,206100.0],["2004-10-11",4.9441,4.947,4.8574,4.8706,177525.0],["2004-10-12",4.8574,4.8574,4.8177,4.8177,213975.0],["2004-10-13",4.8008,4.8017,4.5933,4.6036,505575.0],["2004-10-14",4.6084,4.6357,4.5659,4.5754,274725.0],["2004-10-15",4.5754,4.6348,4.5754,4.6178,316350.0],["2004-10-18",4.6121,4.6216,4.5744,4.5914,185625.0],["2004-10-19",4.5923,4.6121,4.5348,4.5886,411075.0],["2004-10-20",4.5838,4.6536,4.5593,4.5886,438525.0],["2004-10-21",4.5791,4.6291,4.499,4.6225,292275.0],["2004-10-22",4.6169,4.6593,4.5574,4.5876,222975.0],["2004-10-25",4.6404,4.7319,4.6121,4.6782,287100.0],["2004-10-26",4.6876,4.8319,4.6451,4.8215,186975.0],["2004-10-27",4.8338,4.8772,4.7763,4.8385,196650.0],["2004-10-28",4.8244,4.8253,4.6791,4.7395,268875.0],["2004-10-29",4.7395,4.8008,4.6989,4.7819,157950.0],["2004-11-01",4.7678,4.7913,4.7131,4.7781,231750.0],["2004-11-02",4.7932,4.8489,4.7828,4.8017,291600.0],["2004-11-03",4.8385,4.9922,4.8385,4.9753,235350.0],["2004-11-04",4.9687,5.0158,4.8857,5.0064,201375.0],["2004-11-05",5.0073,5.0847,4.9922,5.046,129375.0],["2004-11-08",5.046,5.113,5.0262,5.113,247050.0],["2004-11-09",5.113,5.1809,5.1045,5.163,213075.0],["2004-11-10",5.1639,5.2252,5.1403,5.2205,222975.0],["2004-11-11",5.2252,5.2809,5.2016,5.2233,161775.0],["2004-11-12",5.2111,5.2639,5.1865,5.2592,248850.0],["2004-11-15",5.2629,5.2714,5.2035,5.2243,192825.0],["2004-11-16",5.1969,5.229,5.1148,5.1215,409725.0],["2004-11-17",5.1309,5.2139,5.1243,5.1497,436275.0],["2004-11-18",5.1422,5.2393,5.1384,5.1733,346500.0],["2004-11-19",5.1875,5.2629,5.1875,5.195,175050.0],["2004-11-22",5.2063,5.3893,5.2063,5.3195,381600.0],["2004-11-23",5.329,5.3695,5.2752,5.3686,1002375.0],["2004-11-24",5.3686,5.4667,5.3686,5.4186,431775.0],["2004-11-26",5.4421,5.527,5.4421,5.494,99000.0],["2004-11-29",5.5176,5.6591,5.461,5.6308,1178325.0],["2004-11-30",5.6496,5.6968,5.5497,5.5647,378450.0],["2004-12-01",5.6119,5.6308,5.5525,5.5836,487800.0],["2004-12-02",5.5836,5.6025,5.427,5.5525,888975.0],["2004-12-03",5.6213,5.926,5.6213,5.7458,810900.0],["2004-12-06",5.7468,6.0373,5.7468,5.9194,1361475.0],["2004-12-07",5.9194,6.0175,5.8477,5.9005,898875.0],["2004-12-08",5.9005,5.9505,5.8373,5.9316,427050.0],["2004-12-09",5.9081,5.9486,5.8977,5.9364,475425.0],["2004-12-10",5.9967,6.0561,5.9835,6.0382,348300.0],["2004-12-13",6.1325,6.3476,6.1061,6.3382,578250.0],["2004-12-14",6.3382,6.3382,6.2382,6.3325,438075.0],["2004-12-15",6.3243,6.4728,6.3072,6.4331,442350.0],["2004-12-16",6.4425,6.4652,6.3252,6.3649,312300.0],["2004-12-17",6.3649,6.3659,6.2325,6.3432,360675.0],["2004-12-20",6.3999,6.4378,6.3356,6.3933,415575.0],["2004-12-21",6.4331,6.6317,6.4321,6.5901,568575.0],["2004-12-22",6.5191,6.6317,6.451,6.4766,346050.0],["2004-12-23",6.4945,6.5901,6.4936,6.5078,221175.0],["2004-12-27",6.5314,6.5731,6.4141,6.4141,242775.0],["2004-12-28",6.4189,6.6601,6.4075,6.6251,408150.0],["2004-12-29",6.6033,6.6525,6.5466,6.61,204975.0],["2004-12-30",6.574,6.574,6.2344,6.3347,516375.0],["2004-12-31",6.329,6.5504,6.329,6.487,244800.0],["2005-01-03",6.4865,6.4865,6.3148,6.3602,498900.0],["2005-01-04",6.3247,6.4922,6.18,6.2297,401850.0],["2005-01-05",6.2311,6.2992,6.031,6.0381,424050.0],["2005-01-06",6.0395,6.2084,6.0182,6.1161,281850.0],["2005-01-07",6.2438,6.2495,6.0721,6.1147,292500.0],["2005-01-10",6.1502,6.2751,6.1417,6.2623,298050.0],["2005-01-11",6.2297,6.2311,6.0537,6.0778,422100.0],["2005-01-12",6.0963,6.18,5.9813,6.1658,262200.0],["2005-01-13",6.163,6.3148,6.1303,6.2055,289500.0],["2005-01-14",6.5277,6.9222,6.3716,6.8115,1888050.0],["2005-01-18",6.8115,6.9803,6.7136,6.9434,1152000.0],["2005-01-19",6.9605,7.2897,6.9463,7.1677,1131750.0],["2005-01-20",7.1677,7.1946,6.9605,7.0811,927150.0],["2005-01-21",7.1379,7.2343,7.0243,7.0697,725250.0],["2005-01-24",7.0712,7.162,7.003,7.0626,558000.0],["2005-01-25",7.2939,7.3081,7.1095,7.1492,611100.0],["2005-01-26",7.1449,7.1932,7.0158,7.0726,347850.0],["2005-01-27",7.0953,7.2925,7.0882,7.1946,447900.0],["2005-01-28",7.1875,7.1875,7.135,7.1748,426150.0],["2005-01-31",7.1946,7.5096,7.1875,7.4813,1215000.0],["2005-02-01",7.4955,7.5707,7.4217,7.5309,828450.0],["2005-02-02",7.592,7.6714,7.521,7.6629,661500.0],["2005-02-03",7.6629,7.6629,7.5409,7.6601,530400.0],["2005-02-04",7.6601,7.7452,7.5849,7.7126,551400.0],["2005-02-07",7.7764,7.8247,7.7495,7.7906,861900.0],["2005-02-08",7.8119,7.8602,7.7906,7.8261,552150.0],["2005-02-09",7.8261,7.8332,7.5338,7.5536,689850.0],["2005-02-10",7.6558,7.7438,7.6033,7.714,368850.0],["2005-02-11",7.7424,7.7566,7.5565,7.643,434100.0],["2005-02-14",7.7197,7.8346,7.7197,7.7835,253200.0],["2005-02-15",7.7906,7.8587,7.7097,7.7764,548850.0],["2005-02-16",7.7778,7.9765,7.7495,7.8814,351000.0],["2005-02-17",7.9112,7.9765,7.7239,7.7339,487800.0],["2005-02-18",7.7339,7.907,7.7268,7.8743,375900.0],["2005-02-22",7.8474,8.0177,7.7339,7.741,478950.0],["2005-02-23",7.7551,7.9382,7.7551,7.9084,378300.0],["2005-02-24",7.9098,8.117,7.9098,7.9893,671400.0],["2005-02-25",8.0248,8.3866,8.0021,8.3724,1021800.0],["2005-02-28",8.4633,8.4987,8.2873,8.3511,576900.0],["2005-03-01",8.4434,8.4505,8.1865,8.2547,571950.0],["2005-03-02",8.2546,8.4136,8.0957,8.188,540900.0],["2005-03-03",8.188,8.249,8.046,8.2163,389100.0],["2005-03-04",8.2603,8.6889,8.2589,8.5881,793500.0],["2005-03-07",8.6052,8.6108,8.4902,8.5427,719700.0],["2005-03-08",8.5711,8.994,8.5456,8.7967,1601550.0],["2005-03-09",8.7981,8.8535,8.6421,8.6704,574500.0],["2005-03-10",8.6704,8.6988,8.1042,8.1865,897150.0],["2005-03-11",8.4988,8.5628,8.2996,8.3807,724650.0],["2005-03-14",8.3921,8.3921,7.742,7.8445,1383900.0],["2005-03-15",7.7378,8.0365,7.7179,7.9056,659700.0],["2005-03-16",7.752,7.752,7.614,7.6766,693150.0],["2005-03-17",7.6908,7.9952,7.6809,7.9895,534000.0],["2005-03-18",8.0379,8.082,7.7918,7.8573,482850.0],["2005-03-21",7.9085,7.9398,7.779,7.8729,297900.0],["2005-03-22",8.1076,8.338,8.0379,8.0663,489150.0],["2005-03-23",8.0422,8.0422,7.826,7.8487,490950.0],["2005-03-24",7.9511,8.1318,7.8445,7.8445,448950.0],["2005-03-28",7.9654,7.9867,7.7036,7.7036,403500.0],["2005-03-29",7.7093,7.8459,7.23,7.3964,1109850.0],["2005-03-30",7.3964,7.5742,7.3964,7.5586,491850.0],["2005-03-31",7.6809,7.7449,7.5301,7.5842,397200.0],["2005-04-01",7.6453,7.789,7.6126,7.6809,299250.0],["2005-04-04",7.5386,7.6354,7.459,7.56,522600.0],["2005-04-05",7.752,7.762,7.5201,7.5571,331050.0],["2005-04-06",7.5287,7.6524,7.4746,7.5244,385800.0],["2005-04-07",7.5329,7.6339,7.5059,7.6083,317550.0],["2005-04-08",7.6069,7.6069,7.3751,7.4249,262950.0],["2005-04-11",7.4533,7.4945,7.3395,7.4092,476850.0],["2005-04-12",7.3808,7.5088,7.2342,7.4661,441900.0],["2005-04-13",7.4604,7.5315,7.3025,7.3196,529200.0],["2005-04-14",7.3196,7.3196,6.8673,6.9,852300.0],["2005-04-15",6.9,7.0124,6.671,6.7122,599400.0],["2005-04-18",6.7122,7.0764,6.661,6.954,425850.0],["2005-04-19",6.9825,7.294,6.9825,7.1916,482700.0],["2005-04-20",7.1916,7.1916,6.8929,6.9071,503400.0],["2005-04-21",7.1475,7.2229,6.9512,7.0991,1236000.0],["2005-04-22",7.1702,7.2769,7.1162,7.2314,641700.0],["2005-04-25",7.2755,7.587,7.2513,7.577,639750.0],["2005-04-26",7.6126,7.752,7.5529,7.5671,1145700.0],["2005-04-27",7.5671,7.5671,7.3096,7.3566,694350.0],["2005-04-28",7.3324,7.3324,7.0792,7.0806,475950.0],["2005-04-29",7.1119,7.3139,7.0821,7.1774,590250.0],["2005-05-02",7.2129,7.2158,7.0678,7.2058,413250.0],["2005-05-03",7.2058,7.3295,7.1333,7.2101,723150.0],["2005-05-04",7.2385,7.3708,7.1916,7.3708,511500.0],["2005-05-05",7.3466,7.5002,7.1532,7.2442,463800.0],["2005-05-06",7.3011,7.4348,7.3011,7.3324,340500.0],["2005-05-09",7.3466,7.4106,7.2826,7.3452,390750.0],["2005-05-10",7.3452,7.3452,7.1532,7.166,330300.0],["2005-05-11",7.183,7.2371,6.9825,7.0977,476850.0],["2005-05-12",7.0977,7.1119,6.7506,6.8289,521700.0],["2005-05-13",6.8274,6.8986,6.5871,6.6525,401850.0],["2005-05-16",6.5856,6.8488,6.5856,6.8488,378450.0],["2005-05-17",6.826,6.9654,6.7734,6.9597,278100.0],["2005-05-18",7.0237,7.3552,7.0237,7.2599,491400.0],["2005-05-19",7.2357,7.2783,7.1546,7.2072,899700.0],["2005-05-20",7.2158,7.2158,7.0564,7.0835,256950.0],["2005-05-23",7.0124,7.1688,7.0095,7.0835,521850.0],["2005-05-24",7.0835,7.1034,7.0052,7.0707,335100.0],["2005-05-25",7.0536,7.0536,6.8644,7.0067,275250.0],["2005-05-26",7.183,7.3879,7.1148,7.2755,830100.0],["2005-05-27",7.294,7.3964,7.0408,7.0835,604500.0],["2005-05-31",7.0778,7.4049,7.0266,7.3808,647850.0],["2005-06-01",7.3808,7.4576,7.2527,7.3296,386100.0],["2005-06-02",7.3324,7.4874,7.2826,7.4391,630600.0],["2005-06-03",7.4035,7.5017,7.2712,7.2983,480750.0],["2005-06-06",7.3295,7.3864,7.1276,7.2599,590400.0],["2005-06-07",7.2783,7.4035,7.2257,7.3068,417000.0],["2005-06-08",7.2613,7.4718,7.2613,7.3039,388800.0],["2005-06-09",7.2926,7.2968,7.1432,7.2286,305250.0],["2005-06-10",7.2143,7.2897,7.1318,7.2428,434700.0],["2005-06-13",7.183,7.4177,7.1688,7.3537,366450.0],["2005-06-14",7.3893,7.3964,7.3196,7.358,219000.0],["2005-06-15",7.3573,7.4585,7.296,7.4557,562650.0],["2005-06-16",7.5584,7.624,7.4799,7.5584,310200.0],["2005-06-17",7.6297,7.7252,7.5256,7.5869,418050.0],["2005-06-20",7.5855,7.5869,7.3715,7.3915,375300.0],["2005-06-21",7.3872,7.3887,7.2304,7.2874,418350.0],["2005-06-22",7.3516,7.4158,7.266,7.3017,389100.0],["2005-06-23",7.3017,7.3088,7.0578,7.0849,1348350.0],["2005-06-24",7.0706,7.0963,6.9323,6.9737,710100.0],["2005-06-27",6.9309,7.2703,6.9309,7.2375,668700.0],["2005-06-28",7.3587,7.6111,7.3373,7.5798,491700.0],["2005-06-29",7.5441,7.6225,7.517,7.6083,325800.0],["2005-06-30",7.6097,7.7152,7.5156,7.5598,392400.0],["2005-07-01",7.5869,7.6268,7.4714,7.5969,220800.0],["2005-07-05",7.6083,7.7994,7.5655,7.7823,413400.0],["2005-07-06",7.8293,7.8293,7.711,7.7566,508050.0],["2005-07-07",7.7438,7.8949,7.6425,7.8507,553800.0],["2005-07-08",7.8507,7.9363,7.8365,7.912,374100.0],["2005-07-11",7.9306,8.1274,7.9234,8.1031,527400.0],["2005-07-12",8.1973,8.2372,8.1031,8.1702,458550.0],["2005-07-13",8.1573,8.2144,8.0646,8.1217,295200.0],["2005-07-14",8.0932,8.163,7.922,7.9776,333000.0],["2005-07-15",7.9448,8.086,7.9434,8.0504,209250.0],["2005-07-18",8.0504,8.1673,7.9719,7.9776,201000.0],["2005-07-19",8.0575,8.3413,8.029,8.3256,290700.0],["2005-07-20",8.2058,8.5438,8.2058,8.4982,386250.0],["2005-07-21",8.4696,8.7591,8.3727,8.4925,668850.0],["2005-07-22",8.5495,8.742,8.5139,8.6993,364800.0],["2005-07-25",8.7563,8.7577,8.444,8.4639,290250.0],["2005-07-26",8.4853,8.6679,8.4155,8.6066,313500.0],["2005-07-27",8.5994,8.6394,8.414,8.5809,271050.0],["2005-07-28",8.5452,8.8419,8.5452,8.7905,456600.0],["2005-07-29",8.6893,8.782,8.6009,8.6993,257250.0],["2005-08-01",8.7064,8.8875,8.6593,8.7862,321000.0],["2005-08-02",8.8846,8.9274,8.8091,8.849,322650.0],["2005-08-03",8.8775,8.9032,8.772,8.8804,332700.0],["2005-08-04",8.8661,8.8732,8.6108,8.6779,270150.0],["2005-08-05",8.6893,8.742,8.3427,8.4939,268050.0],["2005-08-08",8.5124,8.685,8.5124,8.6165,234300.0],["2005-08-09",8.6707,8.685,8.444,8.5894,333300.0],["2005-08-10",8.6465,8.7534,8.5452,8.6479,297000.0],["2005-08-11",8.6479,8.8319,8.6037,8.8233,224250.0],["2005-08-12",8.8233,8.8233,8.4925,8.5994,231000.0],["2005-08-15",8.6009,8.7862,8.5495,8.7135,365400.0],["2005-08-16",8.7335,8.7335,8.3998,8.434,262650.0],["2005-08-17",8.3998,8.5082,8.2971,8.4354,300300.0],["2005-08-18",8.357,8.357,8.2215,8.2871,268950.0],["2005-08-19",8.3442,8.4369,8.2301,8.2757,275550.0],["2005-08-22",8.3713,8.4283,8.2971,8.3827,404700.0],["2005-08-23",8.3812,8.3812,8.019,8.1046,492150.0],["2005-08-24",8.1046,8.1074,7.8079,7.9149,610500.0],["2005-08-25",8.1217,8.377,8.0062,8.2957,768300.0],["2005-08-26",8.2714,8.2828,7.9876,8.1431,516000.0],["2005-08-29",7.9292,8.4083,7.9292,8.3884,456000.0],["2005-08-30",8.3784,8.4483,8.3199,8.367,212250.0],["2005-08-31",8.3484,8.7891,8.3484,8.772,426600.0],["2005-09-01",8.8376,9.0558,8.8347,8.8989,586950.0],["2005-09-02",8.9488,8.9559,8.6664,8.6836,357750.0],["2005-09-06",8.9845,9.12,8.8533,8.9802,686550.0],["2005-09-07",9.07,9.1071,8.9531,8.9759,326700.0],["2005-09-08",8.9845,8.9845,8.8148,8.983,387150.0],["2005-09-09",8.9845,9.08,8.9845,9.033,458250.0],["2005-09-12",9.0387,9.0957,8.9303,8.9916,303150.0],["2005-09-13",8.9966,9.0038,8.8094,8.818,316050.0],["2005-09-14",8.8537,8.9594,8.8108,8.8608,198600.0],["2005-09-15",8.8966,8.918,8.7522,8.8022,343950.0],["2005-09-16",8.8723,8.8966,8.7193,8.8494,591600.0],["2005-09-19",8.8851,8.9895,8.7079,8.7865,316500.0],["2005-09-20",8.8866,9.0395,8.4907,8.5135,626700.0],["2005-09-21",8.5007,8.5293,8.2749,8.3892,583800.0],["2005-09-22",8.4249,8.6093,8.3463,8.555,411300.0],["2005-09-23",8.5564,8.8137,8.4521,8.7508,392550.0],["2005-09-26",8.7794,8.9294,8.7122,8.7794,464100.0],["2005-09-27",8.7794,9.0252,8.7179,8.9194,457500.0],["2005-09-28",8.9909,9.0395,8.7665,8.8637,424650.0],["2005-09-29",8.8966,9.4754,8.8151,9.4339,1975050.0],["2005-09-30",9.4325,9.6769,9.3053,9.4639,981000.0],["2005-10-03",9.6397,9.6412,9.361,9.4511,518850.0],["2005-10-04",9.5325,9.5325,9.1324,9.1752,440550.0],["2005-10-05",8.8966,9.0966,8.5907,8.6893,794700.0],["2005-10-06",8.6865,8.7894,8.3492,8.4978,547050.0],["2005-10-07",8.4978,8.7179,8.4978,8.6708,327300.0],["2005-10-10",8.685,8.7608,8.3763,8.3806,584400.0],["2005-10-11",8.3892,8.5921,8.3892,8.4249,505650.0],["2005-10-12",8.4235,8.4235,8.0219,8.182,580200.0],["2005-10-13",8.1105,8.1377,7.8404,8.1034,642450.0],["2005-10-14",8.1605,8.2106,7.9433,7.9962,523050.0],["2005-10-17",8.1034,8.2049,7.9805,8.1605,364200.0],["2005-10-18",7.9819,8.0391,7.7818,7.7975,511950.0],["2005-10-19",7.6546,8.0891,7.5246,8.0662,899250.0],["2005-10-20",8.1377,8.2249,7.6732,7.7732,671400.0],["2005-10-21",7.8133,8.2277,7.8133,8.1377,517650.0],["2005-10-24",8.2091,8.4321,8.2091,8.4192,509700.0],["2005-10-25",8.4549,8.4778,8.0877,8.2477,513450.0],["2005-10-26",8.262,8.4564,8.1362,8.2677,407400.0],["2005-10-27",8.2249,8.2249,7.8704,7.9333,223200.0],["2005-10-28",7.969,8.2463,7.9176,8.1863,246000.0],["2005-10-31",8.3235,8.4035,8.1248,8.2763,402300.0],["2005-11-01",8.3506,8.4292,8.1505,8.3964,336600.0],["2005-11-02",8.2892,8.4535,8.232,8.3192,476550.0],["2005-11-03",8.3792,8.4592,8.1305,8.2163,395100.0],["2005-11-04",8.2177,8.2177,7.9333,8.1277,432000.0],["2005-11-07",8.1463,8.292,7.9319,8.2606,470550.0],["2005-11-08",8.232,8.3177,8.0748,8.1191,369900.0],["2005-11-09",8.1463,8.3035,8.0877,8.1748,358650.0],["2005-11-10",8.1534,8.1548,7.9462,8.0348,454650.0],["2005-11-11",8.0462,8.2263,8.0391,8.192,163350.0],["2005-11-14",8.1691,8.1977,8.0191,8.0948,297900.0],["2005-11-15",8.0948,8.1205,7.9319,7.9319,439500.0],["2005-11-16",7.9905,8.0319,7.8375,8.0176,299550.0],["2005-11-17",8.0534,8.3049,8.0491,8.2949,293100.0],["2005-11-18",8.4035,8.4035,8.1548,8.2792,308400.0],["2005-11-21",8.2677,8.5764,8.2463,8.565,336750.0],["2005-11-22",8.5321,8.6122,8.4178,8.5507,416250.0],["2005-11-23",8.6322,8.7108,8.5536,8.5936,277500.0],["2005-11-25",8.5679,8.7036,8.5507,8.685,63450.0],["2005-11-28",8.7422,8.7694,8.475,8.5035,357000.0],["2005-11-29",8.5893,8.8537,8.5893,8.7951,455700.0],["2005-11-30",8.7465,8.9123,8.7308,8.8394,478050.0],["2005-12-01",8.8365,8.9023,8.7393,8.7779,553500.0],["2005-12-02",8.7536,8.7536,7.6889,7.8104,3082200.0],["2005-12-05",7.9462,8.0462,7.7747,8.0091,1389300.0],["2005-12-06",8.0091,8.0462,7.8933,7.9176,1088250.0],["2005-12-07",7.9462,7.979,7.6746,7.7332,547050.0],["2005-12-08",7.6889,7.8075,7.5389,7.7647,504900.0],["2005-12-09",7.8004,7.8004,7.5246,7.5417,745500.0],["2005-12-12",7.596,7.6646,7.4617,7.4945,665400.0],["2005-12-13",7.4709,7.4924,7.3749,7.4279,659100.0],["2005-12-14",7.4179,7.468,7.3677,7.382,333450.0],["2005-12-15",7.3605,7.4136,7.2717,7.3061,488550.0],["2005-12-16",7.286,7.3333,7.1742,7.1742,705300.0],["2005-12-19",7.1814,7.2315,6.9678,6.9878,1041150.0],["2005-12-20",6.995,7.1627,6.995,7.0595,954300.0],["2005-12-21",7.0882,7.1814,7.081,7.1025,385800.0],["2005-12-22",7.124,7.1828,7.1068,7.1527,321000.0],["2005-12-23",7.167,7.2244,7.0968,7.1455,224400.0],["2005-12-27",7.167,7.1857,7.0953,7.1455,657600.0],["2005-12-28",7.1742,7.253,7.1455,7.2186,449400.0],["2005-12-29",7.2459,7.3204,7.1771,7.3003,438450.0],["2005-12-30",7.3003,7.3462,7.157,7.1627,780750.0],["2006-01-03",7.6329,7.7877,7.4752,7.7189,1031400.0],["2006-01-04",7.7045,7.7461,7.6042,7.6687,619500.0],["2006-01-05",7.7045,7.726,7.5626,7.5712,415650.0],["2006-01-06",7.706,7.7633,7.5827,7.683,422550.0],["2006-01-09",7.683,7.8006,7.6458,7.7332,296550.0],["2006-01-10",7.64,7.9826,7.577,7.9196,358200.0],["2006-01-11",7.8909,7.9697,7.7002,7.7762,349050.0],["2006-01-12",7.7547,7.8766,7.716,7.7662,438300.0],["2006-01-13",7.7475,7.835,7.7103,7.7117,423150.0],["2006-01-17",8.1417,8.7294,8.1417,8.5316,1579650.0],["2006-01-18",8.4929,8.5861,8.3524,8.49,510750.0],["2006-01-19",8.4929,8.6721,8.4929,8.6377,453450.0],["2006-01-20",8.6735,8.6836,8.3352,8.3467,386250.0],["2006-01-23",8.3209,8.3926,8.2134,8.3825,464100.0],["2006-01-24",8.4642,8.7051,8.4413,8.685,499650.0],["2006-01-25",8.7151,8.7366,8.4915,8.6004,449100.0],["2006-01-26",8.6434,8.7366,8.5273,8.7223,396150.0],["2006-01-27",8.7653,9.0276,8.7653,8.9588,553500.0],["2006-01-30",8.8799,8.9645,8.7581,8.8441,605850.0],["2006-01-31",8.8441,9.0663,8.7581,8.9029,513900.0],["2006-02-01",8.8441,8.8484,8.6291,8.7122,456300.0],["2006-02-02",8.7724,8.8785,8.427,8.5732,496800.0],["2006-02-03",8.5861,8.9588,8.5359,8.7696,565950.0],["2006-02-06",8.7696,9.0104,8.6979,8.9846,472050.0],["2006-02-07",8.9229,8.9229,8.5746,8.6578,654750.0],["2006-02-08",8.6936,8.7724,8.5072,8.7294,387600.0],["2006-02-09",8.7509,8.8541,8.4356,8.4614,338850.0],["2006-02-10",8.3782,8.6234,8.2177,8.5933,386850.0],["2006-02-13",8.599,8.6004,8.2234,8.3496,498750.0],["2006-02-14",8.3496,8.7165,8.3209,8.6363,320400.0],["2006-02-15",8.6004,8.738,8.3711,8.4513,479700.0],["2006-02-16",8.46,8.8384,8.46,8.8011,566250.0],["2006-02-17",8.6592,8.9731,8.6592,8.9301,437400.0],["2006-02-21",8.9229,9.1652,8.9229,9.1394,524850.0],["2006-02-22",9.1379,9.1523,8.9659,9.0161,361050.0],["2006-02-23",9.0591,9.0892,8.8355,8.8613,360750.0],["2006-02-24",9.0663,9.7973,9.0663,9.3544,1453200.0],["2006-02-27",9.3888,9.4003,9.2197,9.2211,475650.0],["2006-02-28",9.2211,9.2311,8.8971,8.8971,479250.0],["2006-03-01",8.8986,9.33,8.8986,9.2555,273000.0],["2006-03-02",9.3114,9.3673,9.1681,9.2799,289050.0],["2006-03-03",9.3315,9.4906,9.1523,9.3171,402600.0],["2006-03-06",9.3171,9.5135,8.9774,9.0992,367350.0],["2006-03-07",9.0634,9.0849,8.632,8.7237,412200.0],["2006-03-08",8.7237,8.8255,8.503,8.6836,453000.0],["2006-03-09",8.7423,8.8814,8.5144,8.5574,367050.0],["2006-03-10",8.6864,8.9315,8.599,8.8785,336150.0],["2006-03-13",8.8914,8.9216,8.6485,8.6758,389250.0],["2006-03-14",8.6844,9.0711,8.6557,9.0453,312300.0],["2006-03-15",9.0136,9.3083,9.0064,9.2595,569100.0],["2006-03-16",9.258,9.3515,9.1344,9.1833,416100.0],["2006-03-17",9.2293,9.4492,9.1919,9.3558,484200.0],["2006-03-20",9.3299,9.4737,9.2379,9.3802,328200.0],["2006-03-21",9.5312,9.639,9.2738,9.2853,682050.0],["2006-03-22",9.2853,9.4435,9.2077,9.3601,546900.0],["2006-03-23",9.373,9.5944,9.3227,9.524,257700.0],["2006-03-24",9.5599,9.7166,9.511,9.6893,355350.0],["2006-03-27",9.7641,9.7641,9.6059,9.6519,326400.0],["2006-03-28",9.6534,9.7741,9.5067,9.5743,278250.0],["2006-03-29",9.603,9.8661,9.603,9.7123,287850.0],["2006-03-30",9.7238,9.8532,9.603,9.7712,351000.0],["2006-03-31",9.7655,9.7655,9.4895,9.5786,393900.0],["2006-04-03",9.5527,9.8481,9.5139,9.5851,487800.0],["2006-04-04",9.8115,9.8115,9.6153,9.7037,459200.0],["2006-04-05",9.7576,9.8417,9.6217,9.7684,510800.0],["2006-04-06",9.7684,9.8266,9.5096,9.7533,324400.0],["2006-04-07",9.7684,9.8137,9.3587,9.4643,319500.0],["2006-04-10",9.3694,9.6217,9.3414,9.5053,449400.0],["2006-04-11",9.5527,9.7446,9.3328,9.3802,307400.0],["2006-04-12",9.4514,9.5721,9.3392,9.529,270600.0],["2006-04-13",9.529,9.626,9.3802,9.4686,257000.0],["2006-04-17",9.5204,9.6476,9.4018,9.488,401400.0],["2006-04-18",9.5419,9.7748,9.4923,9.7037,546500.0],["2006-04-19",9.6929,9.7791,9.5657,9.7791,343200.0],["2006-04-20",9.6929,9.736,9.2875,9.5484,399600.0],["2006-04-21",10.3506,10.5705,9.9366,10.1953,909400.0],["2006-04-24",10.1522,10.1996,9.8136,9.8568,782900.0],["2006-04-25",9.8719,9.9711,9.6066,9.68,575200.0],["2006-04-26",9.7252,9.9969,9.6519,9.68,595100.0],["2006-04-27",9.3263,9.4147,8.8411,9.2293,682500.0],["2006-04-28",9.1215,9.3716,9.1215,9.2206,535700.0],["2006-05-01",9.3263,9.5937,9.0568,9.3802,471200.0],["2006-05-02",9.4233,9.5053,9.1624,9.3155,394500.0],["2006-05-03",9.2293,9.4018,9.1171,9.2961,256100.0],["2006-05-04",9.2961,9.4794,9.2724,9.3436,356800.0],["2006-05-05",9.3802,9.4578,9.294,9.3737,272500.0],["2006-05-08",9.5743,9.5786,9.4061,9.5441,468900.0],["2006-05-09",9.6605,9.6843,9.5614,9.6433,295000.0],["2006-05-10",9.6433,9.6433,9.4039,9.5139,406100.0],["2006-05-11",9.6174,9.6368,9.2185,9.2444,621300.0],["2006-05-12",9.2293,9.3112,9.0654,9.1409,605900.0],["2006-05-15",9.1215,9.1473,8.8002,9.0503,610500.0],["2006-05-16",9.0287,9.1883,8.8519,9.005,442700.0],["2006-05-17",8.9511,9.1236,8.6255,8.7117,473200.0],["2006-05-18",8.7527,8.9511,8.5565,8.5716,538300.0],["2006-05-19",8.5737,8.7958,8.4185,8.6427,425500.0],["2006-05-22",8.6427,8.6427,8.2115,8.3797,953400.0],["2006-05-23",8.5716,8.7678,8.3042,8.3214,829400.0],["2006-05-24",8.3193,8.5931,8.1597,8.3969,808500.0],["2006-05-25",8.4961,8.6212,8.315,8.5198,1139800.0],["2006-05-26",8.5824,8.8605,8.5328,8.7851,371600.0],["2006-05-30",8.8196,8.8325,8.3042,8.315,536300.0],["2006-05-31",8.3581,8.6621,8.3516,8.4789,640300.0],["2006-06-01",8.4745,8.7937,8.4163,8.7268,607100.0],["2006-06-02",8.7506,8.8584,8.4357,8.7355,594300.0],["2006-06-05",8.7355,8.7484,8.3883,8.4594,1056800.0],["2006-06-06",8.4659,8.5198,8.2158,8.3775,760600.0],["2006-06-07",8.3818,8.4961,8.0821,8.1015,464600.0],["2006-06-08",8.1015,8.2158,7.7112,8.1899,573100.0],["2006-06-09",8.2632,8.4099,8.0691,8.1921,1180800.0],["2006-06-12",8.1662,8.1899,7.7241,7.7478,673500.0],["2006-06-13",7.75,7.9945,7.4904,7.6224,865500.0],["2006-06-14",7.5877,7.8106,7.5553,7.763,488700.0],["2006-06-15",7.8712,8.3969,7.8712,8.3125,508700.0],["2006-06-16",8.3125,8.3601,8.0507,8.2282,927100.0],["2006-06-19",8.2844,8.3082,7.9209,8.0205,767400.0],["2006-06-20",7.9729,8.2217,7.8452,7.9058,552500.0],["2006-06-21",8.2217,8.6739,8.1914,8.6154,813800.0],["2006-06-22",8.5678,8.6241,8.3082,8.5765,718100.0],["2006-06-23",8.4813,8.808,8.4705,8.6328,564800.0],["2006-06-26",8.6544,8.8275,8.6544,8.8058,489000.0],["2006-06-27",8.8491,8.9573,8.5938,8.6284,514800.0],["2006-06-28",8.6544,8.9205,8.6522,8.8989,677100.0],["2006-06-29",8.9573,9.3532,8.8794,9.3403,475700.0],["2006-06-30",9.39,9.403,9.0979,9.3186,540300.0],["2006-07-03",9.3208,9.3684,9.2624,9.3684,192600.0],["2006-07-05",9.4117,9.4117,9.0309,9.2083,397700.0],["2006-07-06",9.2386,9.3554,9.0222,9.0849,333100.0],["2006-07-07",9.0871,9.1953,8.9486,8.9876,267400.0],["2006-07-10",9.0373,9.1542,8.9162,9.0914,374100.0],["2006-07-11",9.0698,9.0914,8.821,9.0914,271100.0],["2006-07-12",9.0373,9.191,8.808,8.8448,357000.0],["2006-07-13",8.8059,8.8059,8.57,8.6263,482400.0],["2006-07-14",8.6457,8.7626,8.609,8.6955,481000.0],["2006-07-17",8.6501,8.6933,8.3212,8.3775,403100.0],["2006-07-18",8.4164,8.5246,8.1849,8.3839,396100.0],["2006-07-19",8.4121,8.914,8.4121,8.8232,482600.0],["2006-07-20",8.8102,9.0265,7.6591,7.6678,1309800.0],["2006-07-21",7.67,7.7176,7.3151,7.5964,1065100.0],["2006-07-24",7.6959,7.8668,7.5791,7.7327,510500.0],["2006-07-25",7.8647,8.0854,7.7652,7.988,361000.0],["2006-07-26",7.9404,7.988,7.6851,7.8647,386200.0],["2006-07-27",7.962,8.0572,7.6851,7.6851,521100.0],["2006-07-28",7.7673,7.9339,7.6483,7.9144,541700.0],["2006-07-31",7.8106,7.9382,7.7262,7.8517,311800.0],["2006-08-01",7.8192,7.8301,7.5942,7.7673,242500.0],["2006-08-02",7.8214,7.9837,7.7825,7.869,235900.0],["2006-08-03",7.8149,8.0702,7.7673,7.9837,208500.0],["2006-08-04",8.1135,8.2411,7.6959,7.8149,282600.0],["2006-08-07",7.7392,7.8755,7.7046,7.7522,248200.0],["2006-08-08",7.8106,8.0053,7.7998,7.8885,690000.0],["2006-08-09",7.9837,7.988,7.6462,7.6635,420900.0],["2006-08-10",7.6094,7.6288,7.4428,7.5834,360000.0],["2006-08-11",7.5293,7.5834,7.3779,7.38,281700.0],["2006-08-14",7.3887,7.5315,7.3584,7.4276,388800.0],["2006-08-15",7.4817,7.644,7.3908,7.6072,250700.0],["2006-08-16",7.6462,7.8604,7.6267,7.8214,287800.0],["2006-08-17",7.7781,7.843,7.67,7.7067,260800.0],["2006-08-18",7.7349,7.7889,7.6202,7.7565,236300.0],["2006-08-21",7.724,7.7435,7.5856,7.6267,131300.0],["2006-08-22",7.5942,7.7392,7.5942,7.6548,254000.0],["2006-08-23",7.6483,7.7067,7.4363,7.4385,193400.0],["2006-08-24",7.4904,7.5466,7.3627,7.486,816000.0],["2006-08-25",7.3562,7.5488,7.2805,7.4471,427200.0],["2006-08-28",7.4644,7.5791,7.3562,7.5228,287800.0],["2006-08-29",7.5683,7.6808,7.486,7.6267,392300.0],["2006-08-30",7.6375,7.67,7.3627,7.432,641800.0],["2006-08-31",7.4687,7.4947,7.3649,7.4276,388700.0],["2006-09-01",7.4536,7.5445,7.367,7.5445,460500.0],["2006-09-05",7.5445,7.7457,7.4687,7.6635,559400.0],["2006-09-06",7.6159,7.6159,7.1723,7.1723,639700.0],["2006-09-07",7.1723,7.1745,7.0079,7.0101,1018900.0],["2006-09-08",7.0533,7.0836,6.9581,6.9841,601400.0],["2006-09-11",6.9668,6.9798,6.6206,6.6531,761500.0],["2006-09-12",6.6747,6.7612,6.6163,6.6682,595600.0],["2006-09-13",6.716,6.7834,6.6573,6.7204,512800.0],["2006-09-14",6.7052,6.829,6.6965,6.7856,573600.0],["2006-09-15",6.8551,6.9921,6.7725,6.9551,634800.0],["2006-09-18",6.9573,7.029,6.7508,6.7899,656600.0],["2006-09-19",6.8182,6.8421,6.5661,6.6291,591900.0],["2006-09-20",6.6617,6.7465,6.6291,6.7008,527500.0],["2006-09-21",6.7378,6.766,6.5704,6.6226,563100.0],["2006-09-22",6.5965,6.6726,6.5269,6.5508,425700.0],["2006-09-25",6.5421,6.5813,6.3726,6.5421,422700.0],["2006-09-26",6.5791,6.7356,6.5791,6.6226,577100.0],["2006-09-27",6.5726,6.7117,6.4878,6.5726,618800.0],["2006-09-28",6.6182,6.716,6.5834,6.6052,466700.0],["2006-09-29",6.5878,6.7204,6.5856,6.5965,386800.0],["2006-10-02",6.64,6.64,6.4922,6.5226,337400.0],["2006-10-03",6.5009,6.503,6.3552,6.3574,388700.0],["2006-10-04",6.3465,6.4835,6.3357,6.4661,427400.0],["2006-10-05",6.4965,6.6726,6.4617,6.6313,664900.0],["2006-10-06",6.6313,6.7378,6.5552,6.6943,288000.0],["2006-10-09",6.6943,6.8247,6.6508,6.7269,421800.0],["2006-10-10",6.7595,6.8747,6.6943,6.8573,482200.0],["2006-10-11",6.8573,6.9529,6.7725,6.8638,475400.0],["2006-10-12",6.9182,7.1312,6.8899,7.1159,489800.0],["2006-10-13",7.1246,7.2681,7.0833,7.2464,515800.0],["2006-10-16",7.3268,7.4181,7.2681,7.392,366800.0],["2006-10-17",7.2377,7.3333,7.1725,7.3094,428200.0],["2006-10-18",7.3898,7.4441,7.1572,7.179,343900.0],["2006-10-19",7.179,7.4637,7.1572,7.4528,532900.0],["2006-10-20",7.4876,7.4876,7.2529,7.3137,367800.0],["2006-10-23",7.3094,7.3594,7.2094,7.242,265400.0],["2006-10-24",7.242,7.3855,7.2094,7.3681,234800.0],["2006-10-25",7.3985,7.4833,7.3355,7.4724,249200.0],["2006-10-26",7.5572,7.5702,7.405,7.5615,360100.0],["2006-10-27",7.5615,7.5898,7.3833,7.4159,299600.0],["2006-10-30",7.4159,7.4267,7.3246,7.3246,186400.0],["2006-10-31",7.3572,7.3681,7.1659,7.2833,352800.0],["2006-11-01",7.3637,7.3833,7.1855,7.2464,378700.0],["2006-11-02",7.242,7.3355,7.1964,7.2833,265200.0],["2006-11-03",7.2898,7.3876,7.1898,7.279,242800.0],["2006-11-06",7.3463,7.4507,7.3355,7.392,206900.0],["2006-11-07",7.392,7.5332,7.3789,7.4463,457700.0],["2006-11-08",7.4463,7.5028,7.3529,7.4289,200800.0],["2006-11-09",7.442,7.468,7.3224,7.3485,421900.0],["2006-11-10",7.3485,7.392,7.2855,7.3876,231800.0],["2006-11-13",7.4094,7.7006,7.3529,7.655,440200.0],["2006-11-14",7.6832,7.8136,7.6158,7.7941,479000.0],["2006-11-15",7.8049,7.9658,7.7832,7.8571,395600.0],["2006-11-16",7.868,7.8745,7.6158,7.6224,297900.0],["2006-11-17",7.6441,7.7962,7.6202,7.7593,239200.0],["2006-11-20",7.868,7.9832,7.7137,7.7984,260100.0],["2006-11-21",7.8267,8.0114,7.8049,7.9897,214200.0],["2006-11-22",8.0353,8.0375,7.9266,8.0071,202800.0],["2006-11-24",7.9701,8.0679,7.9506,8.0462,60300.0],["2006-11-27",8.0288,8.044,7.7789,7.8093,277400.0],["2006-11-28",7.8115,7.9701,7.7984,7.9571,315600.0],["2006-11-29",8.031,8.1875,8.0136,8.1396,192400.0],["2006-11-30",8.1136,8.1614,8.0049,8.0658,400900.0],["2006-12-01",8.0484,8.0636,7.7788,7.9071,466600.0],["2006-12-04",7.9462,8.1375,7.918,8.1049,502800.0],["2006-12-05",8.1831,8.1831,8.0397,8.144,499800.0],["2006-12-06",8.1179,8.2331,7.6397,7.9614,1379700.0],["2006-12-07",7.8028,7.9462,7.6289,7.8267,755300.0],["2006-12-08",7.8245,7.8984,7.6789,7.8484,315800.0],["2006-12-11",7.8484,7.9484,7.8006,7.8962,392700.0],["2006-12-12",7.8832,7.8832,7.6767,7.7223,496600.0],["2006-12-13",7.7919,7.8245,7.7506,7.781,290000.0],["2006-12-14",7.8116,7.9469,7.733,7.7701,308400.0],["2006-12-15",7.7745,7.8159,7.6261,7.7134,372300.0],["2006-12-18",7.733,7.757,7.589,7.613,272200.0],["2006-12-19",7.6152,7.7047,7.541,7.7047,232700.0],["2006-12-20",7.7047,7.7352,7.6523,7.6807,323700.0],["2006-12-21",7.6807,7.7199,7.6348,7.6697,375000.0],["2006-12-22",7.6697,7.6697,7.5388,7.5388,245400.0],["2006-12-26",7.5388,7.6916,7.5388,7.6392,134600.0],["2006-12-27",7.661,7.7723,7.6501,7.7679,171800.0],["2006-12-28",7.7854,7.8116,7.6719,7.7199,170700.0],["2006-12-29",7.6937,7.6937,7.5476,7.5476,234700.0],["2007-01-03",7.6043,7.6043,7.2421,7.3468,547000.0],["2007-01-04",7.3184,7.421,7.181,7.4035,315100.0],["2007-01-05",7.3839,7.4297,7.2595,7.3555,292500.0],["2007-01-08",7.3534,7.4232,7.3163,7.3926,387300.0],["2007-01-09",7.3926,7.4843,7.301,7.4625,265100.0],["2007-01-10",7.4014,7.4341,7.3053,7.3643,524500.0],["2007-01-11",7.3643,7.5432,7.3643,7.5105,324400.0],["2007-01-12",7.5039,7.733,7.4974,7.6763,227000.0],["2007-01-16",7.7221,7.7287,7.5628,7.5868,215900.0],["2007-01-17",7.8443,8.1934,7.8007,8.1912,1430300.0],["2007-01-18",8.248,8.4182,8.1258,8.1367,669500.0],["2007-01-19",8.152,8.152,8.0123,8.104,377500.0],["2007-01-22",8.128,8.1738,8.0407,8.0996,275100.0],["2007-01-23",8.08,8.2829,8.0603,8.2196,371100.0],["2007-01-24",8.2371,8.3745,8.2196,8.3614,376400.0],["2007-01-25",8.4007,8.5098,8.344,8.4073,547800.0],["2007-01-26",8.392,8.3942,8.1607,8.3287,379200.0],["2007-01-29",8.3134,8.4007,8.2502,8.2916,259100.0],["2007-01-30",8.3047,8.608,8.2916,8.5578,394600.0],["2007-01-31",8.5251,8.656,8.5098,8.5513,432900.0],["2007-02-01",8.5927,8.6604,8.5011,8.584,286000.0],["2007-02-02",8.5775,8.584,8.4291,8.4924,260600.0],["2007-02-05",8.4684,8.5207,8.3462,8.392,388500.0],["2007-02-06",8.4225,8.6451,8.3985,8.6211,363700.0],["2007-02-07",8.6538,8.728,8.5447,8.5993,332700.0],["2007-02-08",8.5709,8.5731,8.4444,8.5273,290000.0],["2007-02-09",8.5054,8.5164,8.2458,8.3571,381000.0],["2007-02-12",8.3571,8.4465,8.2894,8.3527,259900.0],["2007-02-13",8.4225,8.5556,8.4073,8.5425,439400.0],["2007-02-14",8.5404,8.6909,8.512,8.5709,281500.0],["2007-02-15",8.5905,8.728,8.5556,8.7149,376500.0],["2007-02-16",8.7149,8.7149,8.4836,8.5796,357600.0],["2007-02-20",8.5753,8.7782,8.4967,8.7346,488400.0],["2007-02-21",8.7018,8.8306,8.6735,8.7237,527700.0],["2007-02-22",8.728,8.7913,8.6538,8.7149,316900.0],["2007-02-23",8.704,8.7673,8.5993,8.632,263000.0],["2007-02-26",8.6669,8.7826,8.6669,8.7411,461700.0],["2007-02-27",8.6189,8.6189,8.4465,8.5491,931400.0],["2007-02-28",8.6407,8.6953,8.4945,8.5229,869300.0],["2007-03-01",8.4007,8.7651,8.2916,8.6538,631100.0],["2007-03-02",8.608,8.7236,8.416,8.4858,513900.0],["2007-03-05",8.4007,8.6626,8.3003,8.4945,706400.0],["2007-03-06",8.5862,8.8153,8.5535,8.7804,516700.0],["2007-03-07",8.7804,9.099,8.7542,8.9593,642700.0],["2007-03-08",9.0662,9.2255,8.9135,9.0662,863900.0],["2007-03-09",9.1099,9.2342,9.0466,9.1993,375600.0],["2007-03-12",9.1557,9.3717,8.9549,9.1666,693800.0],["2007-03-13",9.0987,9.1929,8.755,8.7944,458400.0],["2007-03-14",8.7681,8.9849,8.7047,8.9564,609700.0],["2007-03-15",8.9367,9.0922,8.8732,8.998,336200.0],["2007-03-16",8.998,9.0484,8.8141,8.8842,406900.0],["2007-03-19",8.9389,9.0593,8.9083,9.0549,297200.0],["2007-03-20",9.0812,9.2082,8.9893,9.0571,407300.0],["2007-03-21",9.0944,9.3768,9.0593,9.333,328200.0],["2007-03-22",9.3702,9.3811,9.252,9.3111,307000.0],["2007-03-23",9.287,9.3658,9.2082,9.3067,215200.0],["2007-03-26",9.2892,9.368,9.1119,9.1819,444600.0],["2007-03-27",9.1732,9.1972,9.0856,9.1666,253200.0],["2007-03-28",9.0878,9.1972,8.9958,9.1031,482600.0],["2007-03-29",9.1819,9.4052,9.1819,9.3987,548100.0],["2007-03-30",9.3943,9.53,9.2476,9.2717,417300.0],["2007-04-02",9.2629,9.5169,9.2257,9.5016,483400.0],["2007-04-03",9.5081,9.5541,9.3812,9.3943,259500.0],["2007-04-04",9.3724,9.4556,9.2804,9.4206,211700.0],["2007-04-05",9.414,9.4687,9.3768,9.4162,146100.0],["2007-04-09",9.4556,9.4775,9.3921,9.3987,204400.0],["2007-04-10",9.3877,9.414,9.3439,9.368,211400.0],["2007-04-11",9.3833,9.4052,9.2148,9.2826,239000.0],["2007-04-12",9.2848,9.4643,9.2432,9.4425,288600.0],["2007-04-13",9.4446,9.5016,9.3811,9.4862,392900.0],["2007-04-16",9.541,9.7074,9.5147,9.6723,195700.0],["2007-04-17",9.6767,9.6767,9.4753,9.5016,266100.0],["2007-04-18",9.4468,9.4468,9.3264,9.3658,250200.0],["2007-04-19",9.3111,9.4293,9.1951,9.4162,316600.0],["2007-04-20",9.5782,9.7555,9.5016,9.6526,300900.0],["2007-04-23",9.622,9.8497,9.5848,9.5957,312100.0],["2007-04-24",9.5957,9.5957,9.3855,9.5344,404200.0],["2007-04-25",9.622,9.7139,9.5672,9.6176,220200.0],["2007-04-26",9.5957,9.6395,9.4687,9.541,302000.0],["2007-04-27",9.5016,9.6264,9.4709,9.5651,376600.0],["2007-04-30",9.5607,9.6986,9.4096,9.4206,353100.0],["2007-05-01",9.4359,9.4687,9.252,9.4074,478200.0],["2007-05-02",9.3833,9.5935,9.3724,9.5213,233900.0],["2007-05-03",9.5432,9.6592,9.3987,9.6066,242100.0],["2007-05-04",9.6614,9.6636,9.5563,9.622,172900.0],["2007-05-07",9.8518,9.8694,9.7008,9.773,189800.0],["2007-05-08",9.7533,9.7555,9.5738,9.6658,235400.0],["2007-05-09",9.6285,9.9,9.5848,9.8518,272100.0],["2007-05-10",9.7971,9.8168,9.5738,9.6088,233200.0],["2007-05-11",9.6417,9.8497,9.6329,9.7796,141500.0],["2007-05-14",9.784,9.8518,9.6263,9.6855,162400.0],["2007-05-15",9.6855,9.8891,9.5891,9.7862,360700.0],["2007-05-16",10.7254,10.802,10.4889,10.7735,1833700.0],["2007-05-17",10.7188,10.7341,10.3313,10.3335,1107600.0],["2007-05-18",10.3357,10.8239,10.3313,10.7911,733300.0],["2007-05-21",10.756,10.7932,10.3751,10.6466,553700.0],["2007-05-22",10.5371,10.5853,10.3663,10.4452,393500.0],["2007-05-23",10.4977,10.7122,10.4561,10.467,293800.0],["2007-05-24",10.4495,10.5349,10.1759,10.2109,373800.0],["2007-05-25",10.2788,10.4539,10.2634,10.3554,334100.0],["2007-05-29",10.3882,10.5502,10.3641,10.4386,339300.0],["2007-05-30",10.3838,10.5283,10.3335,10.5283,470800.0],["2007-05-31",10.5721,10.6728,10.3707,10.4955,1194000.0],["2007-06-01",10.5086,10.9793,10.4977,10.9137,833700.0],["2007-06-04",10.7823,10.9071,10.7122,10.8524,404900.0],["2007-06-05",10.6072,10.813,10.5546,10.7166,469400.0],["2007-06-06",10.6291,10.6553,10.4189,10.5699,469000.0],["2007-06-07",10.5568,10.64,10.3182,10.3488,610600.0],["2007-06-08",10.3379,10.4627,10.2175,10.3882,440700.0],["2007-06-11",10.3357,10.362,10.1693,10.3028,393600.0],["2007-06-12",10.2656,10.3335,10.1146,10.1759,492600.0],["2007-06-13",10.2659,10.6436,10.2417,10.5733,601500.0],["2007-06-14",10.6721,10.973,10.6721,10.839,538900.0],["2007-06-15",11.0454,11.0959,10.9225,10.9752,446200.0],["2007-06-18",10.9796,10.9884,10.7819,10.839,317100.0],["2007-06-19",10.839,10.9796,10.727,10.9159,370100.0],["2007-06-20",10.9576,11.0564,10.7797,10.7907,453400.0],["2007-06-21",10.7907,10.9137,10.6129,10.9005,290100.0],["2007-06-22",10.9137,10.9708,10.771,10.8566,470800.0],["2007-06-25",10.8566,10.9488,10.6546,10.6875,398700.0],["2007-06-26",10.6985,10.7336,10.5294,10.5294,498600.0],["2007-06-27",10.4262,10.637,10.2417,10.5931,643700.0],["2007-06-28",10.6063,10.8171,10.5843,10.648,295000.0],["2007-06-29",10.7248,10.8917,10.6809,10.6941,283600.0],["2007-07-02",10.7775,10.9818,10.7775,10.9159,422400.0],["2007-07-03",10.9335,11.0125,10.9115,10.9818,168200.0],["2007-07-05",10.9708,11.0696,10.9203,10.9927,248100.0],["2007-07-06",10.9796,11.0784,10.9115,11.0213,280100.0],["2007-07-09",11.1003,11.2255,11.096,11.1135,348700.0],["2007-07-10",11.0015,11.0894,10.8917,10.9115,336700.0],["2007-07-11",10.9466,11.4166,10.9466,11.3397,580900.0],["2007-07-12",11.4473,11.8491,11.3968,11.8272,712800.0],["2007-07-13",11.847,11.8975,11.7262,11.8931,346600.0],["2007-07-16",11.8579,11.9677,11.7306,11.7547,513900.0],["2007-07-17",11.7986,12.1105,11.7964,11.9809,665700.0],["2007-07-18",11.8931,12.0358,11.8382,12.0073,387200.0],["2007-07-19",12.0665,12.1895,11.9743,11.9853,457400.0],["2007-07-20",11.9589,11.9589,11.3814,11.5813,542100.0],["2007-07-23",11.6383,11.6427,11.4188,11.4737,256900.0],["2007-07-24",11.4188,11.4297,11.0015,11.0608,426000.0],["2007-07-25",11.1113,11.1487,10.7205,10.9378,428000.0],["2007-07-26",10.7161,10.7732,10.0397,10.2176,851300.0],["2007-07-27",10.189,10.2593,9.9146,9.9255,655700.0],["2007-07-30",9.9387,10.3669,9.9168,10.2835,607600.0],["2007-07-31",10.3318,10.3428,9.8904,9.8948,666500.0],["2007-08-01",9.8377,9.8597,9.4007,9.5391,690100.0],["2007-08-02",9.5786,9.7125,9.5193,9.6664,428500.0],["2007-08-03",9.6664,9.6752,8.9,8.9242,691100.0],["2007-08-06",8.8583,9.1943,8.6036,9.1943,984800.0],["2007-08-07",9.1592,9.4446,8.9396,9.0779,945000.0],["2007-08-08",9.1723,9.2975,8.5641,9.0428,1193100.0],["2007-08-09",8.7266,8.8737,8.4104,8.6673,1305700.0],["2007-08-10",8.5531,8.7573,8.1644,8.7353,1556000.0],["2007-08-13",8.9374,9.2887,8.8715,8.9198,703500.0],["2007-08-14",8.9813,9.045,8.8166,8.8517,564400.0],["2007-08-15",8.8715,9.0032,8.6848,8.7837,539400.0],["2007-08-16",8.6739,8.6739,8.0085,8.5772,1195600.0],["2007-08-17",8.8781,9.113,8.7507,8.9813,822000.0],["2007-08-20",9.0142,9.1438,8.8166,9.1196,328500.0],["2007-08-21",9.1196,9.2975,9.0142,9.1218,424200.0],["2007-08-22",9.1789,9.4073,9.1109,9.3678,379300.0],["2007-08-23",9.4907,9.5632,9.2668,9.4029,440000.0],["2007-08-24",9.4249,9.7147,9.3326,9.7081,468000.0],["2007-08-27",9.6598,9.6598,9.3326,9.3722,388100.0],["2007-08-28",9.3326,9.3744,8.9681,9.2602,670300.0],["2007-08-29",9.3875,9.6071,9.2843,9.5083,408700.0],["2007-08-30",9.3744,9.5522,9.2009,9.2382,567800.0],["2007-08-31",9.3546,9.5764,9.2558,9.5105,415200.0],["2007-09-04",9.4754,9.6357,9.3985,9.5171,418700.0],["2007-09-05",9.4754,9.5742,9.3809,9.4973,445300.0],["2007-09-06",9.5039,9.5566,9.1767,9.2997,464000.0],["2007-09-07",9.2448,9.2448,8.8956,8.9769,532700.0],["2007-09-10",9.0362,9.1152,8.4806,8.9681,1014200.0],["2007-09-11",9.0296,9.2602,9.0011,9.2075,406500.0],["2007-09-12",9.1546,9.2361,8.8924,9.1171,336700.0],["2007-09-13",9.181,9.2868,9.1105,9.1105,294300.0],["2007-09-14",9.0378,9.4146,9.0378,9.3463,381800.0],["2007-09-17",9.3198,9.3991,9.1766,9.2802,652300.0],["2007-09-18",9.3485,9.9808,9.3154,9.8751,481500.0],["2007-09-19",9.9588,10.2386,9.723,9.9654,655500.0],["2007-09-20",10.0227,10.3884,9.9962,10.2364,491600.0],["2007-09-21",10.3333,10.5294,10.2232,10.5272,467600.0],["2007-09-24",10.4677,10.4898,10.1439,10.2386,347400.0],["2007-09-25",10.1527,10.2474,10.102,10.1967,398900.0],["2007-09-26",10.2827,10.6043,10.2672,10.4942,369600.0],["2007-09-27",10.5228,10.5801,10.384,10.5801,176900.0],["2007-09-28",10.5515,10.6352,10.3333,10.351,337900.0],["2007-10-01",10.4193,10.5823,10.3774,10.4038,408700.0],["2007-10-02",10.4016,10.4721,10.2562,10.395,342700.0],["2007-10-03",10.3157,10.3201,10.0161,10.1108,383700.0],["2007-10-04",10.1417,10.1417,9.9235,9.9808,305600.0],["2007-10-05",10.102,10.3025,9.9456,10.2518,574500.0],["2007-10-08",10.21,10.2871,10.0623,10.1196,341400.0],["2007-10-09",10.1593,10.2496,10.0139,10.2166,289200.0],["2007-10-10",10.2033,10.2628,10.0822,10.1945,193000.0],["2007-10-11",10.2254,10.4743,9.9147,9.9698,433500.0],["2007-10-12",9.9169,10.1791,9.82,10.1791,313400.0],["2007-10-15",10.1461,10.1549,9.7825,9.8178,509700.0],["2007-10-16",9.7715,9.8376,9.6393,9.7627,330600.0],["2007-10-17",9.809,10.0557,9.7627,9.9147,355200.0],["2007-10-18",9.8949,10.0778,9.7803,10.0028,328300.0],["2007-10-19",9.9764,9.9764,9.5446,9.5446,496300.0],["2007-10-22",9.3551,9.5952,9.159,9.4675,491900.0],["2007-10-23",9.6173,9.6944,9.4564,9.5908,336900.0],["2007-10-24",9.5027,9.6679,9.289,9.4388,451600.0],["2007-10-25",9.5358,9.5996,9.2075,9.3969,451500.0],["2007-10-26",9.538,9.7208,9.5137,9.668,365700.0],["2007-10-29",9.668,9.7803,9.3,9.3,696900.0],["2007-10-30",9.2537,9.2758,8.9717,9.1392,756500.0],["2007-10-31",9.1414,9.1458,8.9453,9.0753,600500.0],["2007-11-01",8.8505,8.9144,8.639,8.6456,600300.0],["2007-11-02",8.7668,8.8329,8.3967,8.8329,614300.0],["2007-11-05",8.7999,8.7999,8.6104,8.6809,535600.0],["2007-11-06",8.791,8.9056,8.6941,8.8616,399000.0],["2007-11-07",8.7073,8.8329,8.4694,8.4914,562800.0],["2007-11-08",8.5839,8.747,8.3768,8.7338,592100.0],["2007-11-09",8.6324,8.7161,8.4539,8.4892,852300.0],["2007-11-12",8.5068,8.5068,8.194,8.238,513700.0],["2007-11-13",8.2997,8.3262,8.2028,8.2843,473800.0],["2007-11-14",8.3284,8.4694,8.2446,8.2755,372000.0],["2007-11-15",8.2204,8.2843,7.9494,8.0552,445900.0],["2007-11-16",8.0882,8.2182,7.9516,8.0948,398600.0],["2007-11-19",11.435,11.6112,10.655,10.7409,4134400.0],["2007-11-20",10.6418,10.8709,10.6418,10.8269,1673800.0],["2007-11-21",10.7431,11.1221,10.6859,10.8864,1189500.0],["2007-11-23",10.7453,10.9745,10.6726,10.8775,209800.0],["2007-11-26",10.7674,11.0582,10.7167,10.9503,941200.0],["2007-11-27",10.9833,11.0252,10.763,10.796,873000.0],["2007-11-28",10.893,11.0384,10.796,11.0164,894500.0],["2007-11-29",10.9811,11.1177,10.8313,10.9348,625900.0],["2007-11-30",11.1243,11.1441,10.9392,11.0252,665600.0],["2007-12-03",10.8643,10.9833,10.8048,10.8313,769900.0],["2007-12-04",10.796,10.9547,10.6881,10.8709,589700.0],["2007-12-05",11.0384,11.4548,10.9635,11.4526,1754400.0],["2007-12-06",11.4063,11.457,11.2785,11.3909,489800.0],["2007-12-07",11.3997,11.7522,11.3358,11.6773,639000.0],["2007-12-10",11.6773,11.7412,11.4967,11.565,316800.0],["2007-12-11",11.6002,11.6839,11.446,11.468,805100.0],["2007-12-12",11.7655,11.7655,11.468,11.5562,288100.0],["2007-12-13",11.4328,11.6619,11.4019,11.6355,370200.0],["2007-12-14",11.5316,11.6333,11.4366,11.5515,382800.0],["2007-12-17",11.5206,11.5869,11.4256,11.4985,406100.0],["2007-12-18",11.662,11.7084,11.4322,11.6708,487700.0],["2007-12-19",11.673,11.673,11.4742,11.5096,219300.0],["2007-12-20",11.6509,11.6509,11.4256,11.5493,256800.0],["2007-12-21",11.7062,11.7084,11.5029,11.7084,702600.0],["2007-12-24",11.7084,11.7437,11.5692,11.6509,113100.0],["2007-12-26",11.6377,11.7238,11.5802,11.6708,159200.0],["2007-12-27",11.6576,11.6929,11.4875,11.4875,352600.0],["2007-12-28",11.4875,11.6421,11.4875,11.5073,202700.0],["2007-12-31",11.4742,11.5957,11.4654,11.4654,256200.0],["2008-01-02",11.4256,11.5957,11.4256,11.5559,287400.0],["2008-01-03",11.5427,11.5802,11.4786,11.5383,374400.0],["2008-01-04",11.4101,11.5029,11.24,11.2776,417300.0],["2008-01-07",11.2908,11.4124,10.8932,11.1517,329600.0],["2008-01-08",11.1826,11.4101,10.8026,10.891,476900.0],["2008-01-09",10.88,11.1097,10.8026,11.092,344000.0],["2008-01-10",10.9816,11.2842,10.9241,11.2334,344700.0],["2008-01-11",11.1252,11.3748,11.0213,11.1495,269000.0],["2008-01-14",11.2445,11.4278,11.0699,11.3726,170800.0],["2008-01-15",11.2445,11.4389,11.145,11.3593,234300.0],["2008-01-16",11.3085,11.4411,11.1671,11.3748,403100.0],["2008-01-17",11.4322,11.4322,10.9617,11.0456,654700.0],["2008-01-18",10.9219,11.377,10.9219,11.0898,521800.0],["2008-01-22",10.6679,11.1075,10.6679,10.8512,495200.0],["2008-01-23",10.8048,11.0456,10.5751,10.88,789800.0],["2008-01-24",10.9727,11.1428,10.8954,10.9639,436100.0],["2008-01-25",11.1428,11.2798,11.0567,11.2113,374500.0],["2008-01-28",11.0699,11.4079,10.9661,11.3085,306200.0],["2008-01-29",11.3439,11.419,11.0545,11.2953,378900.0],["2008-01-30",11.2113,11.3814,11.0456,11.1406,284400.0],["2008-01-31",10.9374,11.6443,10.9374,11.578,515500.0],["2008-02-01",11.6001,11.7857,11.3858,11.6885,352400.0],["2008-02-04",11.6797,11.7879,11.5847,11.6509,218400.0],["2008-02-05",11.4389,11.7901,11.3903,11.4742,298000.0],["2008-02-06",11.5758,11.6752,11.324,11.377,214700.0],["2008-02-07",11.2975,11.6973,11.2334,11.6333,375500.0],["2008-02-08",11.6178,11.6686,11.4146,11.514,191000.0],["2008-02-11",11.5405,11.7017,11.4433,11.5162,206000.0],["2008-02-12",11.5935,11.6973,11.4477,11.5559,154300.0],["2008-02-13",11.6907,11.7548,11.4632,11.7548,232800.0],["2008-02-14",11.757,11.8453,11.5979,11.768,310000.0],["2008-02-15",11.662,11.7415,11.5427,11.6774,212300.0],["2008-02-19",11.81,11.81,11.567,11.6112,180400.0],["2008-02-20",11.5073,11.7216,11.5073,11.7084,182100.0],["2008-02-21",11.7062,11.7084,11.5537,11.6244,229000.0],["2008-02-22",11.6244,11.6973,11.4808,11.6178,334800.0],["2008-02-25",11.6443,11.7084,11.4146,11.6311,202200.0],["2008-02-26",11.5316,11.9425,11.5095,11.8188,369100.0],["2008-02-27",11.7106,11.9492,11.6244,11.9227,277400.0],["2008-02-28",11.8917,11.8917,11.6244,11.6752,259200.0],["2008-02-29",11.3439,11.5316,11.3085,11.366,638200.0],["2008-03-03",11.2356,11.6068,11.2224,11.5604,479800.0],["2008-03-04",11.4168,11.6576,11.2665,11.5051,380700.0],["2008-03-05",11.5427,11.5626,11.3439,11.461,301400.0],["2008-03-06",11.4212,11.4808,11.3704,11.419,347800.0],["2008-03-07",11.388,11.6598,11.3571,11.5096,237200.0],["2008-03-10",11.5272,11.5272,11.2666,11.2666,443700.0],["2008-03-11",11.5051,11.5758,11.3262,11.5449,386000.0],["2008-03-12",11.6136,11.7797,11.4917,11.4984,244800.0],["2008-03-13",11.3544,11.5028,11.2968,11.3721,394300.0],["2008-03-14",11.2658,11.4851,11.1905,11.268,541700.0],["2008-03-17",11.0465,11.2636,10.9801,11.0842,318200.0],["2008-03-18",11.1196,11.3633,10.743,11.062,478800.0],["2008-03-19",11.0864,11.3035,10.7873,10.8627,600000.0],["2008-03-20",11.0244,11.731,10.9247,11.3788,774200.0],["2008-03-24",11.4009,11.5183,11.2525,11.4297,159600.0],["2008-03-25",11.4762,11.5848,11.4319,11.5405,304500.0],["2008-03-26",11.5405,11.5626,11.3079,11.5006,134300.0],["2008-03-27",11.5161,11.5427,11.4297,11.4297,213700.0],["2008-03-28",11.4629,11.5183,11.381,11.4297,164500.0],["2008-03-31",11.4275,11.5604,11.4076,11.4607,170100.0],["2008-04-01",11.6291,11.6313,11.4076,11.6202,1283100.0],["2008-04-02",11.649,11.7686,11.587,11.7332,299000.0],["2008-04-03",11.6512,11.9148,11.5693,11.7841,248300.0],["2008-04-04",11.7354,11.7509,11.4895,11.6158,225900.0],["2008-04-07",11.6623,11.7398,11.587,11.6224,141600.0],["2008-04-08",11.5183,11.6579,11.5072,11.6069,91000.0],["2008-04-09",11.5781,11.6512,11.5072,11.5316,171000.0],["2008-04-10",11.5405,11.5936,11.5228,11.5626,183400.0],["2008-04-11",11.4829,11.5826,11.4629,11.5117,497600.0],["2008-04-14",11.5117,11.5737,11.4341,11.5493,402700.0],["2008-04-15",11.6069,11.8727,11.6069,11.8063,867700.0],["2008-04-16",11.8772,12.1585,11.8351,12.0854,908700.0],["2008-04-17",11.9968,12.154,11.9923,12.1164,610400.0],["2008-04-18",12.1828,12.2338,12.0987,12.1851,475000.0],["2008-04-21",12.0721,12.1297,12.0145,12.0987,334900.0],["2008-04-22",12.0544,12.2426,12.0544,12.2426,770700.0],["2008-04-23",12.2692,12.2759,11.999,11.999,1562100.0],["2008-04-24",12.0711,13.2253,11.9028,13.1211,1314400.0],["2008-04-25",13.2334,13.7223,13.2253,13.57,639800.0],["2008-04-28",13.6261,14.7483,13.5059,14.2273,1273200.0],["2008-04-29",14.1311,14.1311,13.2975,13.6902,371000.0],["2008-04-30",13.6261,14.0669,13.2895,13.6261,471400.0],["2008-05-01",13.6261,14.0028,13.2253,13.8105,274700.0],["2008-05-02",13.9147,13.9627,13.594,13.7543,295500.0],["2008-05-05",13.7864,14.3074,13.6742,14.0108,261000.0],["2008-05-06",13.8345,14.1631,13.6742,13.7223,193800.0],["2008-05-07",12.5841,13.7784,12.023,13.546,800600.0],["2008-05-08",13.5139,13.5139,13.1772,13.2895,202300.0],["2008-05-09",13.1532,13.9147,13.049,13.8826,191600.0],["2008-05-12",13.8746,13.9387,13.4738,13.594,183100.0],["2008-05-13",13.586,13.586,12.8246,13.3456,81200.0],["2008-05-14",13.3536,14.2513,13.3536,13.7624,185800.0],["2008-05-15",13.6982,13.9467,13.2975,13.6421,127000.0],["2008-05-16",13.6261,13.8425,13.5299,13.7944,196500.0],["2008-05-19",13.8185,13.8185,13.3616,13.4417,186900.0],["2008-05-20",13.1532,13.3536,13.0089,13.2494,468600.0],["2008-05-21",13.3295,13.5299,13.0009,13.1372,123900.0],["2008-05-22",13.1372,13.4658,13.1131,13.2253,165500.0],["2008-05-23",13.065,13.065,12.7444,12.7925,127200.0],["2008-05-27",12.7685,12.8967,12.5681,12.8246,135400.0],["2008-05-28",12.8326,13.4979,12.4238,13.4818,257500.0],["2008-05-29",13.4658,13.7624,13.4658,13.6261,201400.0],["2008-05-30",13.4818,14.2914,13.3295,14.107,560300.0],["2008-06-02",14.3635,14.4116,13.7063,13.8505,302700.0],["2008-06-03",13.8105,14.0108,13.4818,13.6101,262900.0],["2008-06-04",13.4578,13.7063,13.4578,13.6101,224900.0],["2008-06-05",13.594,13.7063,13.5059,13.6261,230800.0],["2008-06-06",13.4658,13.7143,13.3856,13.4257,293600.0],["2008-06-09",13.6261,13.6261,13.1452,13.2093,232300.0],["2008-06-10",12.6803,13.3295,12.1032,13.2013,1068500.0],["2008-06-11",13.1131,13.3616,12.7685,12.9688,238400.0],["2008-06-12",12.9929,13.2499,12.9769,13.009,145100.0],["2008-06-13",13.2017,13.4507,13.0491,13.2178,87800.0],["2008-06-16",13.0732,13.531,12.8243,13.1054,252400.0],["2008-06-17",13.1214,13.2499,12.7681,12.8564,214100.0],["2008-06-18",12.6958,13.4748,12.6958,13.4667,159400.0],["2008-06-19",13.4667,13.6514,13.3543,13.4507,153200.0],["2008-06-20",13.2579,13.4587,12.8484,12.9287,344400.0],["2008-06-23",12.9528,13.1294,12.7199,12.7922,162000.0],["2008-06-24",12.6476,12.8966,12.3425,12.4951,172900.0],["2008-06-25",12.5031,13.5631,12.5031,13.4346,302200.0],["2008-06-26",13.2981,13.3141,12.5192,12.5272,204000.0],["2008-06-27",12.5593,12.9688,12.2301,12.3585,602300.0],["2008-06-30",12.2622,12.3184,11.9169,11.9329,392700.0],["2008-07-01",11.7242,12.6637,11.5876,12.487,308800.0],["2008-07-02",12.5031,12.5031,12.1096,12.2461,330000.0],["2008-07-03",12.2943,13.2419,12.1578,12.8966,160100.0],["2008-07-07",12.9207,12.9207,12.0454,12.206,645800.0],["2008-07-08",12.1176,12.3345,11.949,12.3023,223900.0],["2008-07-09",12.2702,12.2702,11.9651,12.0614,122800.0],["2008-07-10",11.9972,12.2461,11.9972,12.1337,130600.0],["2008-07-11",12.0454,12.2381,11.7643,12.214,207900.0],["2008-07-14",12.3023,12.3023,11.8125,12.0454,146700.0],["2008-07-15",11.8607,12.3264,11.2745,12.0293,224100.0],["2008-07-16",12.0373,12.2943,11.7804,12.1658,221100.0],["2008-07-17",12.1257,12.487,11.6519,12.206,308500.0],["2008-07-18",12.0935,12.2782,11.6599,12.0213,189200.0],["2008-07-21",11.9169,12.1337,11.8767,12.0935,153300.0],["2008-07-22",12.0454,12.3264,11.9731,12.1257,348300.0],["2008-07-23",12.0454,12.1176,11.9089,12.1176,314600.0],["2008-07-24",12.1658,12.2301,11.2905,11.676,363100.0],["2008-07-25",11.8285,12.3666,11.6679,12.0534,221700.0],["2008-07-28",12.0052,12.4469,11.7804,12.3264,194400.0],["2008-07-29",12.4228,12.4469,12.222,12.2943,210000.0],["2008-07-30",12.3746,12.5754,12.2381,12.4148,183900.0],["2008-07-31",12.1739,12.3666,11.7804,12.3666,312200.0],["2008-08-01",12.4388,12.5513,11.9249,12.3023,140400.0],["2008-08-04",12.3345,12.5352,12.0052,12.2702,340200.0],["2008-08-05",12.4389,12.6235,12.2301,12.5192,171500.0],["2008-08-06",12.5111,12.5111,11.949,12.1738,252400.0],["2008-08-07",12.0855,12.1819,11.949,12.0293,266000.0],["2008-08-08",11.9329,12.222,11.8286,12.0454,466500.0],["2008-08-11",12.0855,12.3184,11.9008,12.0855,388400.0],["2008-08-12",12.0855,12.1176,11.9008,11.9811,198400.0],["2008-08-13",11.9892,12.6958,11.8848,12.4308,509400.0],["2008-08-14",12.4148,12.5513,12.206,12.3184,212100.0],["2008-08-15",12.8002,13.0492,12.3104,12.8484,644400.0],["2008-08-18",12.7841,13.2499,12.7279,12.8885,134100.0],["2008-08-19",12.8404,13.0411,12.7279,12.9126,86100.0],["2008-08-20",12.9608,13.5069,12.8484,13.4346,225100.0],["2008-08-21",13.2901,13.539,13.1535,13.3382,95200.0],["2008-08-22",13.2499,13.547,13.1535,13.3944,178200.0],["2008-08-25",13.3623,13.4025,12.9287,13.2419,190800.0],["2008-08-26",13.2098,13.4025,12.8484,12.9688,155700.0],["2008-08-27",12.8564,13.1375,12.8484,13.0893,149900.0],["2008-08-28",12.5513,13.2017,12.4469,13.1696,166000.0],["2008-08-29",13.2419,13.3463,13.0893,13.2178,181500.0],["2008-09-02",13.547,13.9164,13.4667,13.8281,167800.0],["2008-09-03",13.7799,14.1493,13.2901,14.1091,205800.0],["2008-09-04",13.9244,13.9244,13.4828,13.4908,168800.0],["2008-09-05",13.4587,13.6835,13.0492,13.1937,137600.0],["2008-09-08",13.2499,13.812,13.2499,13.7478,268300.0],["2008-09-09",13.7799,14.1654,13.0732,13.0732,119300.0],["2008-09-10",13.3302,13.4988,12.8725,13.009,197300.0],["2008-09-11",12.8079,13.8376,12.5906,13.7733,178200.0],["2008-09-12",13.7089,14.6261,13.4997,13.5963,186700.0],["2008-09-15",13.2825,13.6767,12.5665,12.7355,115500.0],["2008-09-16",12.3734,14.0629,12.3734,13.7974,195300.0],["2008-09-17",13.6285,13.717,12.7757,12.9125,220100.0],["2008-09-18",13.1216,13.371,12.4861,13.2423,382300.0],["2008-09-19",14.5054,14.5054,14.5054,14.5054,6100.0],["2008-09-22",14.5376,14.5376,13.2343,13.4917,171000.0],["2008-09-23",13.6365,13.6365,12.5585,12.6309,175900.0],["2008-09-24",12.6791,13.0251,12.5504,12.7676,179800.0],["2008-09-25",12.8481,12.9527,12.5826,12.5907,154200.0],["2008-09-26",12.3895,12.6067,11.6976,12.3976,681600.0],["2008-09-29",12.2206,12.2206,11.5931,11.6735,325500.0],["2008-09-30",11.8022,12.2608,11.6333,12.2608,288800.0],["2008-10-01",12.1321,12.4619,11.947,12.2849,376000.0],["2008-10-02",12.1803,12.1884,11.7942,11.9309,224600.0],["2008-10-03",12.0918,12.5585,11.6896,11.7298,174400.0],["2008-10-06",11.6091,11.9953,11.1023,11.762,192200.0],["2008-10-07",11.9551,12.0275,10.5311,10.9092,197100.0],["2008-10-08",10.5472,11.408,10.1288,10.3702,281200.0],["2008-10-09",10.4667,10.515,9.1232,9.26,338700.0],["2008-10-10",8.8497,10.8127,8.0451,10.3058,345400.0],["2008-10-13",10.7564,11.8666,10.7161,11.8666,121600.0],["2008-10-14",11.8103,12.1964,10.4104,11.1908,231800.0],["2008-10-15",11.1828,11.3195,9.8231,9.8231,226900.0],["2008-10-16",9.8714,11.5126,9.5898,11.2471,1009700.0],["2008-10-17",10.8449,12.3413,10.1449,10.9816,322500.0],["2008-10-20",11.0862,11.3034,10.6679,11.1345,145100.0],["2008-10-21",10.9655,10.9977,10.3943,10.3943,154300.0],["2008-10-22",10.161,10.2415,9.3485,9.5979,185400.0],["2008-10-23",9.6703,9.6703,8.8899,9.0347,222900.0],["2008-10-24",8.367,8.6485,8.2302,8.3187,237900.0],["2008-10-27",8.2221,8.3991,7.1119,7.1119,292900.0],["2008-10-28",7.1602,7.4659,6.2511,6.6212,800400.0],["2008-10-29",6.7579,7.3291,6.4924,6.8706,516400.0],["2008-10-30",6.8706,7.2809,6.7338,6.8866,416300.0],["2008-10-31",6.8947,7.4498,6.5809,7.3693,337200.0],["2008-11-03",7.3211,7.7153,7.1682,7.4981,327900.0],["2008-11-04",7.5624,7.9969,7.4418,7.9486,436400.0],["2008-11-05",7.8681,8.3348,7.7072,7.7797,178400.0],["2008-11-06",7.7314,8.0291,7.5463,7.7314,156900.0],["2008-11-07",7.7555,8.1819,7.5463,7.9567,164800.0],["2008-11-10",8.1497,8.383,8.0451,8.1497,117200.0],["2008-11-11",8.0451,8.3669,7.9486,8.1015,163700.0],["2008-11-12",7.9647,7.9808,7.2084,7.2567,238100.0],["2008-11-13",7.305,7.7475,6.5085,7.6992,215100.0],["2008-11-14",7.3613,7.9325,6.8384,6.8545,198500.0],["2008-11-17",6.7821,7.2084,6.6453,6.7096,163100.0],["2008-11-18",6.7177,6.8947,6.3235,6.597,127600.0],["2008-11-19",6.6051,6.8786,5.9534,5.9534,193300.0],["2008-11-20",5.9534,6.2269,5.3902,5.4546,176100.0],["2008-11-21",5.5753,5.9695,5.173,5.873,343500.0],["2008-11-24",5.9695,6.4924,5.9695,6.2269,227800.0],["2008-11-25",6.3154,6.5809,5.9534,6.5246,185000.0],["2008-11-26",6.2833,7.12,6.0821,6.9912,239100.0],["2008-11-28",6.8786,7.4498,6.8384,7.4498,120000.0],["2008-12-01",7.2406,7.2406,5.9695,6.0258,185900.0],["2008-12-02",6.1626,6.3315,5.5431,5.9775,249900.0],["2008-12-03",5.8086,6.5407,5.7362,6.2993,220000.0],["2008-12-04",6.2752,6.4442,5.696,5.9212,191100.0],["2008-12-05",5.6799,5.9936,5.1489,5.8569,717300.0],["2008-12-08",5.9856,7.0797,5.4063,6.6372,367900.0],["2008-12-09",6.5407,7.6027,6.5407,7.305,396600.0],["2008-12-10",7.4015,7.7636,7.2084,7.3452,258900.0],["2008-12-11",7.3533,7.4659,6.6936,6.8706,168200.0],["2008-12-12",6.7097,7.2245,6.3878,7.1039,140100.0],["2008-12-15",7.1843,7.313,6.4844,6.6775,139000.0],["2008-12-16",6.7501,7.2669,6.6613,7.2669,357600.0],["2008-12-17",7.1619,7.9128,7.0004,7.7514,253000.0],["2008-12-18",7.7433,8.2116,7.5495,7.7756,158500.0],["2008-12-19",8.0743,8.365,7.8402,8.0582,520900.0],["2008-12-22",8.0582,8.1551,7.3719,8.0097,224300.0],["2008-12-23",8.147,8.252,7.1458,7.2346,197500.0],["2008-12-24",7.2588,7.2669,6.8147,7.0489,105500.0],["2008-12-26",7.0327,7.0731,6.5644,6.6532,83400.0],["2008-12-29",6.6129,6.6613,6.0477,6.1042,241100.0],["2008-12-30",6.2011,7.0408,6.0557,6.9924,224900.0],["2008-12-31",6.9197,7.6625,6.6936,7.5656,245200.0],["2009-01-02",7.5737,7.7433,7.3396,7.4688,199400.0],["2009-01-05",7.4445,7.4445,6.839,7.2346,114800.0],["2009-01-06",7.275,8.1954,7.1216,8.0178,119600.0],["2009-01-07",7.8079,8.0824,7.6545,7.824,105400.0],["2009-01-08",7.6302,8.2035,7.6222,7.7917,114700.0],["2009-01-09",7.7675,7.7675,7.065,7.0973,116600.0],["2009-01-12",7.065,7.275,6.7098,6.839,78200.0],["2009-01-13",6.8309,7.2992,6.6775,7.0489,145100.0],["2009-01-14",6.9439,7.606,6.5402,7.4768,149300.0],["2009-01-15",7.4607,7.4688,6.8793,7.4122,173600.0],["2009-01-16",7.5011,7.5011,7.0327,7.4607,120500.0],["2009-01-20",7.3073,7.4768,6.5967,6.5967,132200.0],["2009-01-21",6.734,7.493,6.5887,7.2669,208600.0],["2009-01-22",7.0731,7.1862,6.3383,6.734,210000.0],["2009-01-23",6.4514,6.952,6.2253,6.4595,133300.0],["2009-01-26",6.4918,7.0489,6.3303,6.734,171900.0],["2009-01-27",6.4675,7.4203,6.2738,7.065,180100.0],["2009-01-28",6.839,7.1458,6.306,7.065,202100.0],["2009-01-29",6.952,7.065,6.5887,6.839,199300.0],["2009-01-30",6.9358,7.1054,6.629,6.8551,315500.0],["2009-02-02",6.7824,7.2588,6.5806,6.9358,199900.0],["2009-02-03",7.0247,7.2427,6.7986,7.1054,202700.0],["2009-02-04",7.1296,7.711,6.9278,7.1942,126700.0],["2009-02-05",7.17,7.1781,6.7501,6.8309,155000.0],["2009-02-06",6.7986,7.3476,6.7824,7.2669,211600.0],["2009-02-09",7.2669,7.493,7.1054,7.1619,112100.0],["2009-02-10",7.1296,7.2911,6.7017,6.8147,199100.0],["2009-02-11",6.8793,7.0327,6.4514,6.6532,109900.0],["2009-02-12",6.5483,7.0812,6.411,6.9762,129000.0],["2009-02-13",6.9601,7.5333,6.5483,6.7501,125100.0],["2009-02-17",6.5967,6.8874,6.1849,6.6936,216900.0],["2009-02-18",6.7501,7.0247,6.306,6.4595,92600.0],["2009-02-19",6.5241,6.6613,6.2172,6.4918,156100.0],["2009-02-20",6.3868,6.6209,6.3464,6.4837,183400.0],["2009-02-23",6.4837,6.4837,6.2334,6.3787,239000.0],["2009-02-24",6.4675,6.5806,5.8862,6.3868,256700.0],["2009-02-25",6.3464,6.4595,6.0315,6.2253,202100.0],["2009-02-26",6.2738,6.2738,5.7731,5.87,255500.0],["2009-02-27",5.4744,6.0477,5.2725,5.6601,444500.0],["2009-03-02",5.644,5.644,4.9173,5.0061,342800.0],["2009-03-03",5.0787,5.2806,4.7961,4.885,422700.0],["2009-03-04",4.998,5.2241,4.8042,4.8527,159500.0],["2009-03-05",4.7396,4.8688,4.5781,4.8042,182500.0],["2009-03-06",4.8527,4.8607,4.3036,4.4247,248700.0],["2009-03-09",4.3763,4.4732,4.1421,4.2309,246000.0],["2009-03-10",4.3924,5.0303,4.239,4.9657,341600.0],["2009-03-11",4.9899,5.0788,4.5055,4.6912,188700.0],["2009-03-12",4.8941,5.024,4.6181,4.9915,220900.0],["2009-03-13",5.0402,5.0402,4.7642,4.8616,69300.0],["2009-03-16",4.9266,4.9266,4.4315,4.5126,162700.0],["2009-03-17",4.4233,4.9834,4.1636,4.9753,248700.0],["2009-03-18",4.9347,5.4622,4.8535,5.3648,110700.0],["2009-03-19",5.4785,6.0385,5.2918,5.9167,261800.0],["2009-03-20",5.9654,6.0791,5.17,5.8031,525500.0],["2009-03-23",5.8762,7.613,5.8762,7.5887,607400.0],["2009-03-24",7.4913,7.4913,6.4849,6.5498,178500.0],["2009-03-25",6.631,7.1423,5.9249,6.4362,224200.0],["2009-03-26",6.5904,7.191,6.4199,7.191,359400.0],["2009-03-27",7.0611,7.1017,6.7527,6.7689,270900.0],["2009-03-30",6.5173,6.5336,5.9654,6.0872,210100.0],["2009-03-31",6.1927,6.3225,6.0953,6.1683,180400.0],["2009-04-01",6.0466,6.8095,5.8843,6.8095,231900.0],["2009-04-02",7.0287,7.7104,6.8501,7.3939,344400.0],["2009-04-03",7.4426,7.6617,7.0692,7.6617,268300.0],["2009-04-06",7.4751,7.6942,7.2721,7.678,205100.0],["2009-04-07",7.5319,7.6617,6.6634,7.0124,315000.0],["2009-04-08",7.053,7.5319,6.8663,7.5075,231600.0],["2009-04-09",7.7267,8.1812,7.613,8.027,278000.0],["2009-04-13",7.889,8.0675,7.4101,7.8241,182000.0],["2009-04-14",7.7104,8.0675,7.2478,7.4182,175700.0],["2009-04-15",7.2884,8.0675,7.2884,8.0432,211000.0],["2009-04-16",8.1162,8.5626,7.7591,8.173,179400.0],["2009-04-17",8.1812,8.449,8.0351,8.3678,189100.0],["2009-04-20",8.1,8.1,7.2965,7.3452,170100.0],["2009-04-21",7.2235,8.4571,7.0368,8.4571,249100.0],["2009-04-22",8.2055,8.8386,7.9783,8.376,246000.0],["2009-04-23",8.4084,8.8873,7.9052,8.2623,283400.0],["2009-04-24",8.3435,8.8061,8.0513,8.6194,317200.0],["2009-04-27",8.3922,8.5058,7.5481,7.7916,314400.0],["2009-04-28",7.7916,8.4084,7.7104,8.0675,170500.0],["2009-04-29",8.2461,8.9279,8.2461,8.5383,247500.0],["2009-04-30",8.6519,8.8305,8.3029,8.3191,222400.0],["2009-05-01",8.3191,8.725,8.1,8.4003,260800.0],["2009-05-04",8.5383,9.3337,8.4571,9.2444,189600.0],["2009-05-05",9.1957,9.2363,8.7412,9.1227,128400.0],["2009-05-06",9.2363,9.2444,8.5789,9.0658,108000.0],["2009-05-07",9.2282,9.2282,8.1162,8.1812,92600.0],["2009-05-08",8.3516,8.6844,8.1162,8.6194,157200.0],["2009-05-11",8.3922,8.5789,7.9945,8.1244,73900.0],["2009-05-12",8.1568,8.2623,7.6293,8.0351,117900.0],["2009-05-13",7.8646,8.0594,7.2397,7.402,150400.0],["2009-05-14",7.4832,7.9864,7.2478,7.6942,124700.0],["2009-05-15",7.6942,7.9783,7.54,7.7672,125400.0],["2009-05-18",7.889,8.2461,7.5968,8.2055,105200.0],["2009-05-19",8.173,8.4977,7.9783,8.1974,115500.0],["2009-05-20",8.2542,8.6844,8.1325,8.1649,156500.0],["2009-05-21",7.9296,8.8142,7.8159,8.6032,203600.0],["2009-05-22",8.6519,8.871,8.4734,8.7818,165900.0],["2009-05-26",8.6438,9.8937,8.6438,9.6096,325800.0],["2009-05-27",9.496,9.7476,9.285,9.4148,208200.0],["2009-05-28",9.5609,9.7638,8.3516,8.9522,130200.0],["2009-05-29",8.6194,8.9603,8.1162,8.9603,185800.0],["2009-06-01",9.1551,10.0073,8.9766,9.983,189200.0],["2009-06-02",9.8693,10.267,9.6827,9.9749,206200.0],["2009-06-03",9.9099,10.056,9.6421,10.0398,194200.0],["2009-06-04",10.0804,10.1696,9.6421,9.983,197500.0],["2009-06-05",10.1453,10.1453,9.6583,9.8206,102600.0],["2009-06-08",9.6908,9.8937,9.2363,9.5853,98800.0],["2009-06-09",9.6989,9.9749,9.3256,9.7151,143600.0],["2009-06-10",9.7963,9.9099,9.1551,9.3986,175900.0],["2009-06-11",9.4881,9.8136,9.3172,9.3742,135900.0],["2009-06-12",9.301,9.301,8.829,9.1545,115900.0],["2009-06-15",9.0568,9.0568,8.5686,8.8615,123000.0],["2009-06-16",8.9999,9.2521,8.6174,8.6256,98600.0],["2009-06-17",8.6256,8.886,8.1861,8.7232,108400.0],["2009-06-18",8.7476,9.065,8.4709,8.9673,119400.0],["2009-06-19",9.1138,9.4393,8.7232,9.0243,199700.0],["2009-06-22",8.9185,9.0812,8.3896,8.4547,257600.0],["2009-06-23",8.5605,9.2928,8.3814,8.6011,220400.0],["2009-06-24",8.7313,9.1301,8.7313,8.9185,183300.0],["2009-06-25",8.8453,9.2928,8.6256,9.2847,119100.0],["2009-06-26",9.244,9.5369,8.9104,9.3661,337500.0],["2009-06-29",9.3905,9.5125,8.9266,9.1301,120900.0],["2009-06-30",9.1952,9.3986,8.9836,9.1301,132100.0],["2009-07-01",9.2521,9.8217,9.2359,9.7485,201300.0],["2009-07-02",9.5044,9.5044,9.0731,9.0731,130100.0],["2009-07-06",8.9592,9.1626,8.3814,8.4954,184200.0],["2009-07-07",8.5523,8.9022,8.5035,8.6581,147900.0],["2009-07-08",8.7883,8.8859,7.9176,8.414,226800.0],["2009-07-09",8.5116,8.6418,8.1699,8.2106,151400.0],["2009-07-10",8.1699,8.5605,8.0966,8.3163,134800.0],["2009-07-13",8.4058,8.8209,8.0234,8.8046,150000.0],["2009-07-14",8.772,9.0406,8.5279,8.9755,163800.0],["2009-07-15",9.1708,9.7566,9.1708,9.7485,178800.0],["2009-07-16",9.5369,9.7729,9.4556,9.7404,86200.0],["2009-07-17",9.6753,10.0089,9.6427,9.7892,121100.0],["2009-07-20",9.9031,10.1066,9.5939,9.6915,142300.0],["2009-07-21",9.7892,9.8624,9.4718,9.8624,76600.0],["2009-07-22",9.7648,9.9031,9.6264,9.659,109000.0],["2009-07-23",9.6834,9.8706,9.5613,9.7648,386100.0],["2009-07-24",9.6915,9.9438,9.5695,9.6346,174300.0],["2009-07-27",9.6427,9.8136,9.3661,9.5369,238700.0],["2009-07-28",9.423,9.7078,9.4149,9.5288,213500.0],["2009-07-29",9.3986,9.7648,9.3498,9.7648,154200.0],["2009-07-30",9.8787,9.8787,9.6102,9.6671,148900.0],["2009-07-31",9.659,9.7729,9.5613,9.6753,228200.0],["2009-08-03",9.7729,9.838,9.5207,9.6834,222800.0],["2009-08-04",9.5613,9.8136,9.5613,9.7811,204600.0],["2009-08-05",9.7648,9.7648,9.4393,9.5695,169300.0],["2009-08-06",9.6102,9.7648,9.5125,9.6834,245900.0],["2009-08-07",9.8462,11.3597,9.8299,10.9121,1022400.0],["2009-08-10",10.8715,11.0668,10.4483,10.6355,322000.0],["2009-08-11",10.5785,10.7006,10.4158,10.4483,141200.0],["2009-08-12",10.4971,11.1725,10.4971,11.0017,315300.0],["2009-08-13",11.1156,11.2376,10.8633,11.0179,428500.0],["2009-08-14",11.0342,11.0668,10.7413,10.9366,330400.0],["2009-08-17",10.7413,11.0342,10.7413,10.7819,200100.0],["2009-08-18",10.9366,10.9366,10.5785,10.8389,255000.0],["2009-08-19",10.7413,11.0098,10.7168,10.8877,165300.0],["2009-08-20",11.1644,12.2711,11.1644,11.6364,624300.0],["2009-08-21",11.8317,12.0758,11.6689,11.8642,393700.0],["2009-08-24",11.9619,11.9619,11.7015,11.7177,229900.0],["2009-08-25",11.7422,11.8317,11.3027,11.3271,284600.0],["2009-08-26",11.3434,11.4167,11.0993,11.2295,157900.0],["2009-08-27",11.0749,11.2946,10.8715,11.2539,174900.0],["2009-08-28",11.3271,11.5306,11.0342,11.14,138000.0],["2009-08-31",10.9935,11.1481,10.8389,10.961,146100.0],["2009-09-01",10.847,11.1237,10.253,10.8226,297600.0],["2009-09-02",10.7575,11.0586,10.253,10.8796,436400.0],["2009-09-03",11.0993,11.8886,11.0993,11.4899,1161500.0],["2009-09-04",11.4329,11.612,11.2132,11.5713,441200.0],["2009-09-08",11.734,12.0025,11.5469,11.7177,371600.0],["2009-09-09",11.7828,11.8154,11.5224,11.6608,350900.0],["2009-09-10",11.6201,11.7828,11.4899,11.7015,819500.0],["2009-09-11",11.7993,11.8809,11.5955,11.7341,365900.0],["2009-09-14",11.6362,11.8075,11.5547,11.7667,379900.0],["2009-09-15",11.7178,11.8075,11.5139,11.6444,262400.0],["2009-09-16",11.6362,11.889,11.5465,11.889,338700.0],["2009-09-17",11.889,12.256,11.7667,12.1663,408100.0],["2009-09-18",11.8564,12.362,11.7912,12.0766,365400.0],["2009-09-21",11.8401,12.0195,11.2856,11.5384,425100.0],["2009-09-22",11.7015,11.8645,11.5628,11.7096,376800.0],["2009-09-23",11.7259,12.207,11.6362,11.889,367400.0],["2009-09-24",11.9216,11.9379,11.3671,11.7585,419300.0],["2009-09-25",11.7259,12.0032,11.5873,11.7015,435800.0],["2009-09-28",11.7341,12.1907,11.4161,11.8482,274000.0],["2009-09-29",11.8482,12.0276,11.6525,11.6933,185300.0],["2009-09-30",11.7504,11.8401,11.1959,11.7096,354400.0],["2009-10-01",11.5628,11.5628,11.253,11.4813,545100.0],["2009-10-02",11.2448,11.571,11.204,11.5628,534300.0],["2009-10-05",11.6362,12.0276,11.571,11.9706,386100.0],["2009-10-06",12.0521,12.6147,12.0358,12.525,269500.0],["2009-10-07",12.4843,12.6555,12.3049,12.4272,386000.0],["2009-10-08",12.6881,13.1448,12.5087,12.8675,683600.0],["2009-10-09",12.8838,12.9328,12.6474,12.786,198000.0],["2009-10-12",12.7615,12.8186,12.5006,12.6229,144300.0],["2009-10-13",12.5658,12.8104,12.3864,12.7044,182900.0],["2009-10-14",12.9409,13.4302,12.9328,13.4139,465300.0],["2009-10-15",13.2426,13.2589,12.8349,13.0469,261800.0],["2009-10-16",12.9817,13.1285,12.6474,13.0306,267300.0],["2009-10-19",13.0551,13.2834,12.9001,13.0795,232700.0],["2009-10-20",13.0714,13.1611,12.68,13.0714,425000.0],["2009-10-21",12.998,13.5606,12.9654,13.1366,264600.0],["2009-10-22",13.0714,13.6177,13.0225,13.528,267100.0],["2009-10-23",13.5525,13.634,13.21,13.2916,338400.0],["2009-10-26",13.2671,13.5933,13.1692,13.2997,416200.0],["2009-10-27",13.316,13.6422,13.1366,13.1529,327000.0],["2009-10-28",13.0877,13.2508,12.362,12.4027,354700.0],["2009-10-29",12.5414,12.6963,12.2723,12.6555,215900.0],["2009-10-30",12.5169,12.5658,12.0847,12.1255,345000.0],["2009-11-02",12.1907,12.5414,11.7667,11.7993,651400.0],["2009-11-03",11.7259,11.9706,11.5955,11.9216,351300.0],["2009-11-04",11.9135,12.3212,11.6281,11.6525,394700.0],["2009-11-05",11.8319,12.2804,11.7259,12.2152,242800.0],["2009-11-06",12.0684,12.2804,11.8972,12.1826,130200.0],["2009-11-09",12.3701,12.6311,12.2886,12.5903,173800.0],["2009-11-10",12.4598,12.7534,12.419,12.6555,298700.0],["2009-11-11",12.8512,12.892,12.5414,12.7697,98300.0],["2009-11-12",12.7615,12.8675,12.1499,12.2804,130100.0],["2009-11-13",12.3049,12.68,12.2152,12.5414,87700.0],["2009-11-16",12.7208,13.3405,12.7208,13.1855,144800.0],["2009-11-17",13.0959,13.1692,12.8594,13.0062,87300.0],["2009-11-18",12.9735,13.1529,12.6474,12.9328,121500.0],["2009-11-19",12.7452,12.9083,12.5332,12.7044,129000.0],["2009-11-20",12.6311,12.7697,12.525,12.7615,100600.0],["2009-11-23",13.0062,13.4546,13.0062,13.2426,136500.0],["2009-11-24",13.2263,13.4383,13.0632,13.3568,120600.0],["2009-11-25",13.4057,13.4465,13.1122,13.316,106000.0],["2009-11-27",12.7452,13.0225,12.6718,12.7534,53300.0],["2009-11-30",12.9083,13.2752,12.5169,13.2182,221900.0],["2009-12-01",13.422,13.7482,13.2263,13.4383,378200.0],["2009-12-02",13.4383,13.5199,12.998,13.2182,332200.0],["2009-12-03",13.3242,13.3323,12.8431,12.8431,279300.0],["2009-12-04",13.528,13.9276,12.9898,13.4302,897400.0],["2009-12-07",13.4628,13.6422,13.2508,13.4057,190000.0],["2009-12-08",13.2426,13.4954,13.0388,13.2671,159700.0],["2009-12-09",13.3242,13.6096,13.1774,13.5525,214100.0],["2009-12-10",13.6177,13.6177,12.9898,13.0877,201300.0],["2009-12-11",13.1448,14.3027,13.0959,14.0499,869000.0],["2009-12-14",14.1967,14.2782,13.7237,14.2701,402700.0],["2009-12-15",14.1478,14.1885,13.6748,13.8297,344700.0],["2009-12-16",13.9686,14.3362,13.8706,14.1156,466100.0],["2009-12-17",13.9441,14.7855,13.8624,14.5323,396500.0],["2009-12-18",14.3035,14.7201,13.5765,13.7154,3628400.0],["2009-12-21",13.8706,14.5404,13.4458,13.9768,788900.0],["2009-12-22",13.9931,14.5894,13.8134,14.3117,247600.0],["2009-12-23",14.3117,14.7283,13.7317,14.1402,195200.0],["2009-12-24",14.2627,14.3934,13.9849,14.0585,38400.0],["2009-12-28",14.1973,14.3035,13.5112,13.8134,160600.0],["2009-12-29",13.9033,13.9441,13.6174,13.8461,184000.0],["2009-12-30",13.6909,14.0503,13.6419,14.0013,254800.0],["2009-12-31",13.9523,14.132,13.6174,13.8624,227000.0],["2010-01-04",14.132,14.5976,13.9686,14.2464,393600.0],["2010-01-05",14.2627,14.3362,13.7235,13.9849,295200.0],["2010-01-06",13.9196,14.2137,13.7889,14.1075,262500.0],["2010-01-07",14.0503,14.9979,14.0503,14.3199,384500.0],["2010-01-08",14.2545,14.9979,14.2545,14.3689,168500.0],["2010-01-11",14.5241,14.7201,13.9441,14.377,124900.0],["2010-01-12",14.1728,14.1973,13.6255,13.6745,169800.0],["2010-01-13",13.7889,13.7889,13.3233,13.6174,120700.0],["2010-01-14",13.5112,13.6827,13.1272,13.3069,218000.0],["2010-01-15",13.2416,13.2416,12.727,13.0455,518600.0],["2010-01-19",13.1354,13.4458,12.8331,13.3314,204500.0],["2010-01-20",13.1436,13.2171,12.776,13.1681,545600.0],["2010-01-21",13.1191,13.1844,12.4574,12.7841,546000.0],["2010-01-22",12.7188,13.3641,12.294,12.6861,500900.0],["2010-01-25",12.8331,13.3968,12.4329,13.1027,523600.0],["2010-01-26",12.9884,13.1517,12.5391,12.5718,289600.0],["2010-01-27",12.4819,12.8822,12.1143,12.8413,382400.0],["2010-01-28",12.8822,13.2171,12.4492,12.9393,414600.0],["2010-01-29",12.9965,13.552,12.8985,13.1354,670000.0],["2010-02-01",13.2007,13.6582,12.9884,13.4785,561600.0],["2010-02-02",13.4785,14.0748,13.3805,13.65,388600.0],["2010-02-03",13.5847,13.6745,13.2416,13.3968,396300.0],["2010-02-04",13.0864,13.3886,12.1388,12.2532,374400.0],["2010-02-05",12.2532,12.6126,12.1715,12.5472,354800.0],["2010-02-08",12.4982,13.0455,12.2532,12.2613,174700.0],["2010-02-09",12.4901,13.1354,12.3512,12.8086,207500.0],["2010-02-10",12.727,12.8413,12.049,12.776,237300.0],["2010-02-11",12.6698,13.4376,12.5963,13.4295,284100.0],["2010-02-12",13.2089,13.5765,12.8985,13.4213,245500.0],["2010-02-16",13.6255,13.8624,13.4621,13.8379,140600.0],["2010-02-17",13.8951,13.9931,13.6174,13.7971,362300.0],["2010-02-18",13.7971,14.083,13.4867,13.8951,215200.0],["2010-02-19",13.8624,13.985,13.7072,13.8869,693200.0],["2010-02-22",13.9849,14.2463,13.6909,13.9604,79900.0],["2010-02-23",13.9196,14.034,13.0782,13.2498,252200.0],["2010-02-24",13.3233,13.3641,12.4574,13.0374,416100.0],["2010-02-25",12.7515,12.7515,11.9346,12.6779,655100.0],["2010-02-26",12.8086,13.3559,12.2368,12.727,442100.0],["2010-03-01",12.8086,14.4506,12.8086,14.2545,685800.0],["2010-03-02",14.3607,14.4506,14.0421,14.2954,311600.0],["2010-03-03",14.4016,14.4669,13.8951,14.0421,254600.0],["2010-03-04",14.0911,14.2137,13.6909,13.9114,127100.0],["2010-03-05",14.0258,14.132,13.9278,14.0748,253500.0],["2010-03-08",14.1238,14.5159,13.9196,14.2954,327700.0],["2010-03-09",14.1483,14.4097,14.0748,14.181,295300.0],["2010-03-10",14.1402,14.2709,13.552,13.7399,363000.0],["2010-03-11",13.6826,13.8708,13.3553,13.8463,100600.0],["2010-03-12",13.969,14.0836,13.4453,13.6335,224700.0],["2010-03-15",13.5844,13.5844,13.0361,13.5189,234700.0],["2010-03-16",13.6335,13.9608,13.077,13.2816,308100.0],["2010-03-17",13.2816,13.4944,13.1016,13.1179,254800.0],["2010-03-18",13.1671,13.1671,12.7742,13.0034,237100.0],["2010-03-19",12.4469,13.0934,12.1278,12.4469,5626200.0],["2010-03-22",12.4796,13.0852,12.3405,13.0116,503900.0],["2010-03-23",13.0852,13.7317,12.9052,13.6662,383200.0],["2010-03-24",13.609,13.7399,13.3062,13.3553,176600.0],["2010-03-25",13.5271,13.6908,13.388,13.4289,340900.0],["2010-03-26",13.4371,13.6662,13.1343,13.2898,473900.0],["2010-03-29",13.3062,13.7399,13.2162,13.6826,230400.0],["2010-03-30",13.6662,13.7399,13.4289,13.6499,220400.0],["2010-03-31",13.5353,13.9199,13.4617,13.5271,263200.0],["2010-04-01",13.6008,13.7972,13.5353,13.7972,175100.0],["2010-04-05",13.8463,14.2063,13.6744,14.1327,192400.0],["2010-04-06",13.9936,14.5009,13.9363,14.3127,279500.0],["2010-04-07",14.2227,14.7301,13.9445,14.0918,285100.0],["2010-04-08",13.969,14.3618,13.6662,14.2309,195000.0],["2010-04-09",14.19,14.5337,14.0508,14.4436,241100.0],["2010-04-12",14.55,14.591,14.3864,14.4846,264400.0],["2010-04-13",14.5419,14.6728,14.2554,14.4355,224000.0],["2010-04-14",14.4846,14.7137,14.4846,14.6482,271800.0],["2010-04-15",14.5991,14.7219,14.4109,14.5991,168200.0],["2010-04-16",14.5746,14.5746,14.3045,14.4436,184500.0],["2010-04-19",14.3127,14.5173,14.28,14.4027,199000.0],["2010-04-20",14.4846,14.5419,14.3127,14.4027,164000.0],["2010-04-21",14.3946,14.4682,14.2636,14.3782,172800.0],["2010-04-22",14.1409,15.6139,14.1409,15.6057,296900.0],["2010-04-23",15.663,15.9412,15.5075,15.8594,228800.0],["2010-04-26",15.8757,16.2194,15.7775,15.8348,248600.0],["2010-04-27",15.7775,15.9821,15.352,15.4011,166500.0],["2010-04-28",15.5075,15.753,15.0983,15.2047,127400.0],["2010-04-29",15.4257,15.7857,15.1474,15.7776,228800.0],["2010-04-30",15.7939,15.9494,15.4911,15.5484,404100.0],["2010-05-03",15.5484,15.9494,15.4584,15.8757,366800.0],["2010-05-04",15.5484,15.6875,15.262,15.5893,244300.0],["2010-05-05",15.3602,15.6712,15.3193,15.5893,290700.0],["2010-05-06",15.5239,15.7775,14.3536,15.1802,434400.0],["2010-05-07",15.5157,15.5157,14.5091,14.7301,460300.0],["2010-05-10",15.6057,15.6957,15.1147,15.3111,551900.0],["2010-05-11",15.0492,15.7857,15.0247,15.6384,318800.0],["2010-05-12",15.7366,16.3831,15.6548,16.3586,279200.0],["2010-05-13",16.3668,16.555,15.8103,16.0149,236000.0],["2010-05-14",15.8021,15.9003,15.3029,15.6875,193600.0],["2010-05-17",15.8185,16.154,15.0492,15.5975,245500.0],["2010-05-18",15.8348,15.9167,14.9919,15.1065,196000.0],["2010-05-19",15.0001,15.2784,14.4846,14.5991,285500.0],["2010-05-20",14.3618,14.5009,14.0509,14.059,626200.0],["2010-05-21",13.9608,14.4764,13.8299,14.3618,437100.0],["2010-05-24",14.3045,14.9019,14.0508,14.4027,245500.0],["2010-05-25",14.0263,14.4928,13.6253,14.3782,253200.0],["2010-05-26",14.4682,14.8856,14.2391,14.4027,256800.0],["2010-05-27",14.8365,15.1065,14.6564,15.0165,252400.0],["2010-05-28",15.8348,16.5713,15.8266,16.3095,1175600.0],["2010-06-01",16.2358,16.825,16.2358,16.334,751600.0],["2010-06-02",16.6122,16.9887,16.3504,16.6122,641500.0],["2010-06-03",16.8905,16.8905,16.5141,16.6941,510500.0],["2010-06-04",16.3258,16.6123,15.9085,15.9658,386700.0],["2010-06-07",16.1131,16.2276,15.2702,15.3602,443600.0],["2010-06-08",15.4011,15.5811,14.9592,15.3438,498500.0],["2010-06-09",15.4829,15.8921,15.3438,15.442,359000.0],["2010-06-10",15.7121,16.4486,15.7121,16.3258,441900.0],["2010-06-11",16.1049,16.9723,15.9003,16.7677,609600.0],["2010-06-14",16.9153,17.3745,16.5053,16.6119,343700.0],["2010-06-15",16.8333,16.9481,16.6365,16.8497,303600.0],["2010-06-16",16.7103,17.0793,16.5791,16.8907,457000.0],["2010-06-17",17.0055,17.2925,16.6119,16.7513,731900.0],["2010-06-18",16.7759,16.8005,15.5788,15.9068,5026300.0],["2010-06-21",15.9642,15.9888,15.4066,15.4804,828200.0],["2010-06-22",15.464,15.833,15.2099,15.2836,464300.0],["2010-06-23",15.2181,15.9232,14.9639,15.5214,592700.0],["2010-06-24",15.4148,15.8904,15.2426,15.4066,435600.0],["2010-06-25",15.4476,15.628,15.1443,15.4968,800800.0],["2010-06-28",15.3574,15.8576,15.1689,15.4312,285300.0],["2010-06-29",15.0869,15.1279,14.4309,14.6113,475400.0],["2010-06-30",14.5703,14.8655,14.0701,14.1767,395500.0],["2010-07-01",14.1029,14.3325,13.4716,14.2095,480400.0],["2010-07-02",14.3571,14.5539,14.0373,14.1685,269000.0],["2010-07-06",14.3735,14.5785,13.5208,13.5864,386400.0],["2010-07-07",13.5126,14.3899,13.4634,14.3653,586600.0],["2010-07-08",14.5047,14.7835,14.2259,14.7179,403900.0],["2010-07-09",14.6769,15.1115,14.6769,15.0787,160100.0],["2010-07-12",15.0295,15.0787,14.3325,14.3899,163200.0],["2010-07-13",14.5785,15.1525,14.4145,15.0213,313100.0],["2010-07-14",14.9639,14.9967,14.4309,14.7753,271900.0],["2010-07-15",14.8163,14.8491,14.4883,14.6605,248000.0],["2010-07-16",14.4391,14.6031,13.9553,13.9799,506300.0],["2010-07-19",14.0783,14.1357,13.3896,13.4716,420100.0],["2010-07-20",13.2666,14.2669,13.2256,14.2341,427600.0],["2010-07-21",14.3079,14.6441,14.0947,14.2997,244600.0],["2010-07-22",14.5375,15.0869,14.3735,14.9475,272800.0],["2010-07-23",14.8327,15.587,14.7097,15.5624,253200.0],["2010-07-26",15.6772,16.1118,15.4886,15.9724,248800.0],["2010-07-27",16.161,16.161,15.1033,15.1443,241500.0],["2010-07-28",15.0705,15.1525,14.3899,14.4801,217400.0],["2010-07-29",14.5703,14.9065,14.1439,14.3325,181000.0],["2010-07-30",14.1029,14.6851,14.1029,14.4227,273100.0],["2010-08-02",14.6277,14.9065,14.3653,14.6933,241000.0],["2010-08-03",14.5785,14.6195,14.1521,14.2177,250600.0],["2010-08-04",14.2669,14.3079,13.7996,14.0455,307200.0],["2010-08-05",13.8816,14.0783,13.652,13.6602,211400.0],["2010-08-06",13.4798,13.898,13.3158,13.8816,623200.0],["2010-08-09",13.9881,14.4391,13.9062,14.3407,235700.0],["2010-08-10",14.1111,14.2259,13.6848,13.9635,422200.0],["2010-08-11",13.6028,13.6684,13.16,13.4634,538500.0],["2010-08-12",13.1846,13.5454,13.037,13.3732,412700.0],["2010-08-13",13.2912,13.3322,12.8484,12.9222,274900.0],["2010-08-16",12.8402,13.0288,12.6106,12.9714,233700.0],["2010-08-17",13.16,13.4224,12.9468,13.2912,285600.0],["2010-08-18",13.3076,13.7094,13.0452,13.5864,300000.0],["2010-08-19",13.4962,13.5618,12.8976,13.0124,265000.0],["2010-08-20",12.955,13.1436,12.7746,13.0206,188000.0],["2010-08-23",13.078,13.1272,12.3893,12.4221,349000.0],["2010-08-24",12.2991,12.586,11.8891,12.4631,444800.0],["2010-08-25",12.3401,13.0124,12.1843,12.996,509200.0],["2010-08-26",13.0206,13.2174,12.7664,12.7992,346100.0],["2010-08-27",12.9468,14.0865,12.9468,13.9881,413900.0],["2010-08-30",13.8734,14.0291,13.529,13.5536,517700.0],["2010-08-31",13.5208,13.6438,12.9058,12.955,598200.0],["2010-09-01",13.1928,13.365,13.0124,13.365,337900.0],["2010-09-02",13.4224,14.0865,13.2748,14.0537,298000.0],["2010-09-03",14.2915,14.5457,13.7914,13.9062,310900.0],["2010-09-07",13.857,13.857,13.0124,13.078,307700.0],["2010-09-08",13.16,13.4962,13.1272,13.4552,298200.0],["2010-09-09",13.6766,13.693,13.406,13.5618,215200.0],["2010-09-10",13.5782,13.7996,13.4798,13.5454,153100.0],["2010-09-13",13.6769,14.2276,13.6194,14.17,231700.0],["2010-09-14",14.1618,14.1618,13.792,13.9235,192700.0],["2010-09-15",13.8741,13.9974,13.5536,13.8659,122700.0],["2010-09-16",13.8248,13.8659,13.2741,13.7837,227400.0],["2010-09-17",13.9481,14.2851,13.8742,14.2605,875800.0],["2010-09-20",14.2522,14.5481,14.0961,14.4824,459100.0],["2010-09-21",14.4988,14.9262,14.3262,14.4577,382800.0],["2010-09-22",14.4331,14.6468,13.907,14.0221,332900.0],["2010-09-23",13.8741,14.17,13.5947,13.6358,208600.0],["2010-09-24",13.8824,14.4495,13.6687,14.4331,268800.0],["2010-09-27",14.4742,14.5728,14.1536,14.4084,147100.0],["2010-09-28",14.4906,14.5974,13.9317,14.507,207600.0],["2010-09-29",14.4248,14.655,14.2194,14.507,140100.0],["2010-09-30",14.6139,14.6139,13.907,14.1947,218000.0],["2010-10-01",14.392,14.4413,13.792,14.1454,249200.0],["2010-10-04",14.0714,14.1865,13.5536,13.6029,248200.0],["2010-10-05",13.8166,14.2522,13.5536,14.2358,279000.0],["2010-10-06",14.244,14.4166,14.1289,14.3591,229200.0],["2010-10-07",14.4166,14.581,14.1783,14.4002,197300.0],["2010-10-08",14.4495,14.7947,14.2933,14.7125,223700.0],["2010-10-11",14.7372,14.8276,14.5728,14.5974,149300.0],["2010-10-12",14.4988,14.844,14.3426,14.7536,173600.0],["2010-10-13",14.8276,15.3043,14.5728,15.1892,237500.0],["2010-10-14",15.2221,15.329,14.6714,14.8933,324300.0],["2010-10-15",14.7618,14.9673,14.1454,14.3509,435000.0],["2010-10-18",14.4248,14.4248,14.0879,14.1783,239100.0],["2010-10-19",13.9728,14.7372,13.9728,14.4166,356100.0],["2010-10-20",14.5317,14.6468,14.1289,14.581,195000.0],["2010-10-21",14.729,15.1892,14.4084,14.9344,217400.0],["2010-10-22",14.9591,15.0659,14.729,14.7536,123800.0],["2010-10-25",14.9016,15.2468,14.7536,14.9098,145200.0],["2010-10-26",14.7783,14.9755,14.5892,14.6303,106500.0],["2010-10-27",14.5399,14.992,14.3837,14.9427,203700.0],["2010-10-28",15.0906,15.181,14.7536,14.8112,96000.0],["2010-10-29",14.7454,14.9755,14.7207,14.8112,83000.0],["2010-11-01",14.9016,15.0248,14.4084,14.5563,163900.0],["2010-11-02",14.7618,15.1235,14.729,15.107,246500.0],["2010-11-03",15.1564,15.3454,14.9838,15.329,106200.0],["2010-11-04",15.6495,16.9235,15.6495,16.7345,721100.0],["2010-11-05",16.8002,17.2276,16.3564,16.5125,294800.0],["2010-11-08",16.4221,16.5947,16.2742,16.455,147000.0],["2010-11-09",16.4632,16.5619,15.592,15.707,179800.0],["2010-11-10",15.7728,15.8714,15.6577,15.8221,347400.0],["2010-11-11",15.6084,15.8386,15.4605,15.6166,221200.0],["2010-11-12",15.4112,15.5755,15.2057,15.2057,227500.0],["2010-11-15",15.2714,15.4523,14.918,14.9838,202900.0],["2010-11-16",14.844,14.9098,14.1618,14.3426,275900.0],["2010-11-17",14.392,14.5235,14.0221,14.2769,215400.0],["2010-11-18",14.4988,14.6796,14.2029,14.2605,226600.0],["2010-11-19",14.1454,14.3015,13.8906,14.1618,244000.0],["2010-11-22",14.055,14.3427,13.8248,13.9563,228800.0],["2010-11-23",13.718,13.9152,13.57,13.7837,274600.0],["2010-11-24",13.9646,14.1207,13.8495,14.0961,267400.0],["2010-11-26",13.9892,14.0879,13.8824,13.9974,64600.0],["2010-11-29",13.8824,14.0714,13.6604,13.9235,284500.0],["2010-11-30",13.7673,13.8824,13.5043,13.5947,491100.0],["2010-12-01",13.8659,14.0961,13.8248,13.8906,555900.0],["2010-12-02",13.8906,14.1454,13.7755,13.9728,919300.0],["2010-12-03",13.8577,15.2385,13.2906,15.0824,491900.0],["2010-12-06",15.0331,15.181,14.6221,14.9673,309600.0],["2010-12-07",15.1481,15.5509,14.9591,15.0002,352900.0],["2010-12-08",15.0824,15.0824,14.7783,14.9427,367300.0],["2010-12-09",15.1235,15.1235,14.6632,14.7207,363000.0],["2010-12-10",14.7783,15.2139,14.7454,14.9427,419400.0],["2010-12-13",15.0168,15.2722,14.8932,15.0992,305000.0],["2010-12-14",15.1898,15.4451,15.0415,15.0992,227100.0],["2010-12-15",15.1074,15.5275,14.7532,14.8273,342300.0],["2010-12-16",14.8932,15.5687,14.8932,15.2145,398800.0],["2010-12-17",15.2969,15.4204,14.4896,14.5637,5166400.0],["2010-12-20",14.745,15.6181,14.745,15.4946,562700.0],["2010-12-21",15.5687,15.8323,15.3875,15.7664,224900.0],["2010-12-22",15.8158,16.1865,15.6428,16.1206,218700.0],["2010-12-23",16.1206,16.2442,15.8488,15.9311,151600.0],["2010-12-27",15.857,16.3348,15.7664,16.1865,90300.0],["2010-12-28",16.1783,16.3842,15.9064,15.9559,102400.0],["2010-12-29",16.0382,16.2195,15.9723,16.1124,96200.0],["2010-12-30",16.1288,16.2277,15.8158,15.8405,129800.0],["2010-12-31",15.8405,15.9394,15.6016,15.6264,141800.0],["2011-01-03",15.7582,16.4666,15.7582,16.1865,208200.0],["2011-01-04",16.2442,16.343,15.4863,15.717,212600.0],["2011-01-05",15.6758,16.2606,15.6593,15.9229,192600.0],["2011-01-06",15.8982,15.997,15.6099,15.717,139200.0],["2011-01-07",15.7664,16.0053,15.198,15.3463,134900.0],["2011-01-10",15.2722,15.3875,15.058,15.2227,129300.0],["2011-01-11",15.3381,15.7334,15.2063,15.6264,160600.0],["2011-01-12",15.7417,15.9147,15.6675,15.857,131800.0],["2011-01-13",15.8158,15.9723,15.7746,15.8652,101300.0],["2011-01-14",15.8735,16.1947,15.717,16.1618,203100.0],["2011-01-18",16.0629,16.2854,15.8076,16.2689,151900.0],["2011-01-19",16.1865,16.3924,15.8241,16.0712,425700.0],["2011-01-20",15.9311,16.3265,15.8817,15.997,241300.0],["2011-01-21",16.1371,16.2524,15.9476,16.0135,215700.0],["2011-01-24",15.9806,16.2689,15.89,16.1865,94900.0],["2011-01-25",16.0135,16.376,15.997,16.3101,129600.0],["2011-01-26",16.3512,16.9279,16.3348,16.7631,264800.0],["2011-01-27",16.7055,16.7384,16.3018,16.5572,137200.0],["2011-01-28",16.516,16.5407,16.03,16.0876,263000.0],["2011-01-31",16.2606,16.4007,15.6923,16.0547,317200.0],["2011-02-01",16.2112,16.7302,15.9888,16.656,202400.0],["2011-02-02",16.5654,16.6396,15.9723,16.0135,353500.0],["2011-02-03",16.03,16.0547,15.7087,15.9394,215800.0],["2011-02-04",15.9394,16.1206,15.8405,16.0794,128800.0],["2011-02-07",16.0794,16.5654,16.0629,16.2194,134200.0],["2011-02-08",16.203,16.2771,16.0382,16.2359,374000.0],["2011-02-09",16.1536,16.4172,16.1124,16.1371,241100.0],["2011-02-10",16.0135,16.2359,15.9888,16.0794,462500.0],["2011-02-11",16.0135,16.2112,15.8735,16.203,260400.0],["2011-02-14",16.2359,16.5572,16.2359,16.4995,186800.0],["2011-02-15",16.4172,16.5984,16.3348,16.4089,477900.0],["2011-02-16",16.516,16.5325,16.1947,16.2936,359900.0],["2011-02-17",16.2524,16.4171,16.1865,16.1865,171800.0],["2011-02-18",16.3018,16.3018,15.9558,15.9888,337600.0],["2011-02-22",15.7746,15.9641,15.4204,15.4781,218300.0],["2011-02-23",15.5193,15.7334,15.058,15.3133,302100.0],["2011-02-24",15.3216,15.6511,15.2063,15.5687,235200.0],["2011-02-25",15.5605,15.7746,15.1321,15.198,359100.0],["2011-02-28",15.3051,15.6428,15.2063,15.5605,282600.0],["2011-03-01",15.6264,15.8817,15.2392,15.2804,330900.0],["2011-03-02",15.2474,15.7417,15.1898,15.6511,278700.0],["2011-03-03",15.857,16.343,15.6923,16.0465,269500.0],["2011-03-04",16.0794,16.0794,15.5357,15.7911,124200.0],["2011-03-07",15.8652,16.1371,15.3133,15.4781,141100.0],["2011-03-08",15.4699,16.2277,15.3298,16.0218,138600.0],["2011-03-09",15.997,16.2277,15.8405,16.1947,149100.0],["2011-03-10",15.9147,15.9147,15.5193,15.6593,193200.0],["2011-03-11",15.5685,15.8904,15.552,15.7666,148500.0],["2011-03-14",15.585,16.1298,15.1723,15.9317,219700.0],["2011-03-15",15.4199,16.1298,15.2053,15.94,266700.0],["2011-03-16",15.8987,16.0143,15.4777,15.7336,349200.0],["2011-03-17",16.0638,16.2537,15.8327,15.8822,185800.0],["2011-03-18",16.1628,16.361,15.7831,15.7831,2046300.0],["2011-03-21",16.0555,16.1629,15.7171,15.9978,229700.0],["2011-03-22",16.0555,16.1216,15.8162,16.0308,156000.0],["2011-03-23",16.006,16.006,15.5933,15.7914,173800.0],["2011-03-24",15.8904,15.9152,15.618,15.8822,197800.0],["2011-03-25",15.9978,16.2949,15.7501,15.9565,143200.0],["2011-03-28",16.0638,16.2702,15.907,15.9647,146000.0],["2011-03-29",15.9482,16.2619,15.8409,16.0308,120200.0],["2011-03-30",16.0968,16.3445,15.973,16.2867,217100.0],["2011-03-31",16.2537,16.2537,15.9978,16.2041,198000.0],["2011-04-01",16.2702,16.815,16.0968,16.7324,312300.0],["2011-04-04",16.8975,17.1699,16.7902,17.0048,333700.0],["2011-04-05",16.9471,17.0791,16.7242,16.9636,170400.0],["2011-04-06",16.9966,17.5579,16.7737,17.5001,672300.0],["2011-04-07",17.4754,17.8468,17.0048,17.2938,228600.0],["2011-04-08",17.4258,17.4341,17.0461,17.1204,153700.0],["2011-04-11",17.1947,17.4093,16.8645,16.9966,193200.0],["2011-04-12",16.7902,16.9471,16.6829,16.6994,134400.0],["2011-04-13",16.7902,17.1782,16.2124,16.493,223900.0],["2011-04-14",16.2949,16.4188,16.1298,16.4022,131000.0],["2011-04-15",16.3692,16.7407,16.2619,16.7324,136400.0],["2011-04-18",16.6086,16.6086,16.2619,16.5178,167000.0],["2011-04-19",16.6086,16.8067,16.493,16.6499,166100.0],["2011-04-20",16.9058,17.3928,16.8397,16.9305,263200.0],["2011-04-21",17.0709,17.0956,16.8067,17.0709,87800.0],["2011-04-25",17.0874,17.1699,16.7902,17.0461,129500.0],["2011-04-26",17.0379,17.5662,16.9471,17.3763,292400.0],["2011-04-27",17.368,17.4671,17.1534,17.4093,159300.0],["2011-04-28",17.4176,17.4341,17.2112,17.4011,182200.0],["2011-04-29",17.4754,17.4754,17.1947,17.302,119000.0],["2011-05-02",17.3433,17.3515,16.914,17.0296,247000.0],["2011-05-03",16.9801,17.1039,16.7077,16.7902,140000.0],["2011-05-04",16.8315,16.8563,16.2867,16.3857,115000.0],["2011-05-05",16.3197,16.46,16.0638,16.2949,188200.0],["2011-05-06",16.5343,16.7159,16.1216,16.3114,198700.0],["2011-05-09",16.2619,16.5921,16.2206,16.493,129000.0],["2011-05-10",16.5508,16.6581,16.2867,16.4765,161800.0],["2011-05-11",16.4188,16.5261,16.1463,16.1876,113300.0],["2011-05-12",16.1298,16.493,16.0968,16.394,107000.0],["2011-05-13",16.3857,16.5508,16.1629,16.2371,141500.0],["2011-05-16",16.1298,16.361,16.0473,16.0555,121400.0],["2011-05-17",15.8409,16.2784,15.486,15.519,154100.0],["2011-05-18",15.5685,15.6758,15.4612,15.6345,216700.0],["2011-05-19",15.7749,15.94,15.6758,15.7584,225300.0],["2011-05-20",15.6841,15.7253,15.4364,15.5437,233300.0],["2011-05-23",15.3952,15.4777,15.098,15.2631,379200.0],["2011-05-24",15.2878,15.4282,15.1475,15.2796,204400.0],["2011-05-25",15.2713,15.6758,15.2713,15.5933,179800.0],["2011-05-26",15.5272,15.8987,15.3374,15.8409,165400.0],["2011-05-27",15.94,16.2041,15.552,15.7336,203000.0],["2011-05-31",15.973,16.4188,15.9152,16.3775,300200.0],["2011-06-01",16.3032,16.3032,15.552,15.6758,495900.0],["2011-06-02",15.6676,15.7831,15.4529,15.6263,128300.0],["2011-06-03",15.3291,15.5355,15.131,15.1805,186000.0],["2011-06-06",15.1888,15.2713,14.8999,14.9411,167800.0],["2011-06-07",15.0732,15.2135,15.0237,15.0485,208900.0],["2011-06-08",14.9577,15.0815,14.7265,14.8338,342200.0],["2011-06-09",14.8834,15.0732,14.8173,14.8503,399600.0],["2011-06-10",14.7183,14.9659,14.5367,14.9411,338000.0],["2011-06-13",14.5119,14.5119,11.631,14.1074,1862000.0],["2011-06-14",14.2315,14.2481,13.5944,13.7847,751200.0],["2011-06-15",13.6192,13.6441,13.3131,13.3296,572000.0],["2011-06-16",13.3296,13.5779,12.9656,13.2635,361900.0],["2011-06-17",13.4207,13.4951,12.9656,12.9821,902300.0],["2011-06-20",12.9077,13.1145,12.6263,13.0649,524600.0],["2011-06-21",13.189,13.3296,13.0649,13.2055,426700.0],["2011-06-22",13.2469,13.7185,13.1559,13.2717,590600.0],["2011-06-23",13.1145,13.2304,12.9408,13.1062,399200.0],["2011-06-24",13.1311,13.4041,13.0318,13.1559,702700.0],["2011-06-27",13.1724,13.189,12.7753,12.8911,332700.0],["2011-06-28",12.9159,13.0235,12.858,13.0152,322800.0],["2011-06-29",13.1062,13.4124,13.098,13.3793,355000.0],["2011-06-30",13.4207,13.5861,13.3048,13.5613,349600.0],["2011-07-01",13.5613,13.7847,13.4703,13.7516,323100.0],["2011-07-05",13.7516,13.884,13.5779,13.7682,233100.0],["2011-07-06",13.7268,13.7599,13.5034,13.5861,258400.0],["2011-07-07",13.7516,14.1074,13.7434,13.9337,238800.0],["2011-07-08",13.702,13.8923,13.5944,13.8013,246800.0],["2011-07-11",13.5861,13.7599,13.3793,13.6606,341700.0],["2011-07-12",13.611,13.975,13.5117,13.8675,520400.0],["2011-07-13",13.9254,14.0578,13.6854,13.8509,348000.0],["2011-07-14",13.8757,13.9833,13.3793,13.3958,256400.0],["2011-07-15",13.4372,13.7185,13.3131,13.3793,288900.0],["2011-07-18",13.3131,13.4041,13.098,13.2469,213200.0],["2011-07-19",13.3876,13.5365,13.3048,13.4786,169300.0],["2011-07-20",13.5117,13.5448,13.2386,13.3379,126200.0],["2011-07-21",13.4455,13.6854,13.3958,13.6606,170800.0],["2011-07-22",13.6275,13.8261,13.371,13.5613,124900.0],["2011-07-25",13.4041,13.4951,13.1642,13.2055,139000.0],["2011-07-26",13.2386,13.2469,12.9325,13.0152,255300.0],["2011-07-27",12.9656,13.0318,12.6263,12.8746,514000.0],["2011-07-28",12.8663,13.2386,12.8497,13.0401,433600.0],["2011-07-29",12.7918,13.1973,12.7918,12.9656,325200.0],["2011-08-01",13.1642,13.2717,12.6925,13.0483,666900.0],["2011-08-02",12.9656,13.0814,12.0306,12.0637,365700.0],["2011-08-03",12.0389,12.072,11.6334,11.9561,472700.0],["2011-08-04",11.7741,11.7741,11.0625,11.0625,516600.0],["2011-08-05",11.2115,11.2115,10.3179,10.5413,649300.0],["2011-08-08",10.1689,10.293,9.598,9.6228,620100.0],["2011-08-09",9.8959,10.1689,9.3001,9.9869,639700.0],["2011-08-10",9.7221,9.7966,9.2339,9.267,511900.0],["2011-08-11",9.3415,9.6559,9.176,9.5153,730300.0],["2011-08-12",9.4987,10.1193,9.4325,10.1027,432600.0],["2011-08-15",10.2351,10.7481,10.2186,10.5992,268500.0],["2011-08-16",10.442,10.4668,10.1193,10.2103,244700.0],["2011-08-17",10.2765,10.4751,10.0117,10.0696,228700.0],["2011-08-18",9.7883,9.8131,9.085,9.176,650000.0],["2011-08-19",9.0188,9.3415,8.8202,8.8533,392700.0],["2011-08-22",9.1264,9.1264,8.6548,8.7375,283600.0],["2011-08-23",8.7871,8.9857,8.5803,8.9857,522200.0],["2011-08-24",8.9444,9.2505,8.8947,9.0602,456800.0],["2011-08-25",9.1346,9.2008,8.6878,8.8202,738500.0],["2011-08-26",8.6961,10.02,8.5389,9.9538,1251900.0],["2011-08-29",10.1358,11.3935,10.0614,11.2363,638900.0],["2011-08-30",11.1204,11.1618,10.4668,10.7067,603000.0],["2011-08-31",10.8557,11.046,10.4916,10.6819,423400.0],["2011-09-01",10.6654,10.7812,10.0531,10.1855,525500.0],["2011-09-02",9.9207,9.9869,9.6228,9.6559,343500.0],["2011-09-06",9.325,9.5897,9.1926,9.5318,245100.0],["2011-09-07",9.7304,10.2434,9.7304,10.2351,240700.0],["2011-09-08",10.0448,10.1441,9.5649,9.7304,263800.0],["2011-09-09",9.5815,9.6559,9.1264,9.2257,303800.0],["2011-09-12",9.1016,9.4739,9.1016,9.3746,314700.0],["2011-09-13",9.4161,9.5656,9.2251,9.3995,310900.0],["2011-09-14",9.5158,9.7732,9.1836,9.5407,563100.0],["2011-09-15",9.6652,9.7732,9.358,9.6237,643900.0],["2011-09-16",9.6735,9.7815,9.2916,9.4576,803700.0],["2011-09-19",9.2334,9.3165,8.8349,9.1753,601000.0],["2011-09-20",9.2833,9.4244,8.8847,8.9013,453700.0],["2011-09-21",8.9013,9.0674,8.7518,8.7601,464700.0],["2011-09-22",8.4529,8.6688,8.3118,8.4363,447200.0],["2011-09-23",8.4363,8.7934,8.3782,8.6771,262200.0],["2011-09-26",8.7851,8.9179,8.4363,8.893,190500.0],["2011-09-27",9.1255,9.6984,9.1255,9.3165,337700.0],["2011-09-28",9.3082,9.3248,8.893,9.167,577400.0],["2011-09-29",9.441,9.6237,8.8598,9.1255,403400.0],["2011-09-30",8.9511,9.2417,8.8598,9.0923,469600.0],["2011-10-03",8.9677,9.1006,8.4861,8.511,772700.0],["2011-10-04",8.3948,9.5324,8.3616,9.4742,496200.0],["2011-10-05",9.4992,9.9558,9.2667,9.9226,522400.0],["2011-10-06",9.8562,10.2299,9.7815,10.2216,258000.0],["2011-10-07",10.2631,10.2963,9.715,9.9725,340700.0],["2011-10-10",10.288,10.5454,10.0472,10.4374,224500.0],["2011-10-11",10.2963,10.6533,10.2382,10.5703,346700.0],["2011-10-12",10.6533,10.8941,10.5288,10.7447,252400.0],["2011-10-13",10.6284,10.8277,10.4125,10.8028,156800.0],["2011-10-14",10.9606,11.2097,10.7945,11.1515,176600.0],["2011-10-17",11.0021,11.0021,10.3129,10.3876,276600.0],["2011-10-18",10.479,11.7411,10.3295,11.6414,390500.0],["2011-10-19",11.6082,12.1646,11.4588,11.6581,414700.0],["2011-10-20",11.7079,11.7826,11.2097,11.6664,227900.0],["2011-10-21",11.8906,12.0815,11.6165,11.9902,318100.0],["2011-10-24",12.0151,12.5216,11.9653,12.2808,417600.0],["2011-10-25",12.1563,12.314,11.6664,11.7079,258200.0],["2011-10-26",11.9736,12.2725,11.4256,12.1646,301200.0],["2011-10-27",12.6213,13.2523,12.5465,13.0447,429900.0],["2011-10-28",12.9949,13.1693,12.6296,12.8039,228900.0],["2011-10-31",12.5382,12.6462,12.2061,12.2476,223800.0],["2011-11-01",11.5833,11.8906,11.1848,11.4256,438300.0],["2011-11-02",11.5999,12.0151,11.575,11.957,280300.0],["2011-11-03",12.1729,12.8371,11.9404,12.779,211600.0],["2011-11-04",12.6129,12.696,12.3555,12.5714,120100.0],["2011-11-07",12.4967,12.6628,12.0732,12.422,113600.0],["2011-11-08",12.5963,12.7209,12.1064,12.6794,154300.0],["2011-11-09",12.1895,12.2808,11.6082,11.6248,243200.0],["2011-11-10",11.8739,12.0483,11.6996,11.8739,216700.0],["2011-11-11",12.0732,12.5548,12.0732,12.4884,158200.0],["2011-11-14",12.4303,12.6711,12.0234,12.0815,148200.0],["2011-11-15",12.0068,12.5714,12.0068,12.4967,156400.0],["2011-11-16",12.2974,12.6379,12.2061,12.2227,153900.0],["2011-11-17",12.1729,12.4054,11.8573,11.9819,244300.0],["2011-11-18",12.0483,12.2393,11.9902,12.0898,213900.0],["2011-11-21",11.8407,12.0649,11.7494,11.8656,183600.0],["2011-11-22",11.849,11.957,11.6165,11.6414,102100.0],["2011-11-23",11.4837,11.5335,11.1765,11.1931,197700.0],["2011-11-25",11.0851,11.2927,10.753,10.7862,86300.0],["2011-11-28",11.2263,11.5252,11.1515,11.3342,239000.0],["2011-11-29",11.3674,11.5169,11.1349,11.3923,181600.0],["2011-11-30",12.0815,12.5382,11.6913,12.5216,373700.0],["2011-12-01",12.5216,12.6628,12.2974,12.3638,206500.0],["2011-12-02",12.6047,12.8205,12.4303,12.5963,186700.0],["2011-12-05",12.8953,13.2855,12.696,13.0364,240000.0],["2011-12-06",13.0364,13.0364,12.7043,12.7375,217900.0],["2011-12-07",12.6047,13.0613,12.3555,12.7209,317300.0],["2011-12-08",12.5714,12.5714,11.9653,12.0317,279300.0],["2011-12-09",12.0898,12.6545,11.9487,12.3888,447000.0],["2011-12-12",11.957,12.1812,11.5667,11.8989,488400.0],["2011-12-13",11.9736,12.2476,11.6165,11.6913,454800.0],["2011-12-14",11.5418,11.766,11.2097,11.218,655000.0],["2011-12-15",11.4173,11.4505,11.0021,11.1515,483900.0],["2011-12-16",11.2263,11.7245,10.6367,10.6865,1551600.0],["2011-12-19",10.7862,10.9772,10.5537,10.7032,681100.0],["2011-12-20",11.0447,11.736,10.9031,11.5944,239400.0],["2011-12-21",11.5861,12.2524,11.4528,12.1774,317000.0],["2011-12-22",12.2691,12.5106,12.2524,12.4023,271700.0],["2011-12-23",12.469,12.5689,12.3274,12.394,157300.0],["2011-12-27",12.3024,12.6272,12.2441,12.5106,105100.0],["2011-12-28",12.4523,12.5023,11.9526,12.0025,208300.0],["2011-12-29",12.0358,12.7522,12.0358,12.7189,246000.0],["2011-12-30",12.6522,12.7605,12.5106,12.5106,221400.0],["2012-01-03",12.9354,13.1436,12.8021,13.0687,224400.0],["2012-01-04",12.9687,12.9687,12.6439,12.7772,239100.0],["2012-01-05",12.6272,13.6018,12.394,13.4935,369200.0],["2012-01-06",13.4435,13.5851,13.1353,13.3602,181000.0],["2012-01-09",13.3852,13.5101,13.2103,13.3269,184000.0],["2012-01-10",13.5851,13.785,13.5185,13.7767,124100.0],["2012-01-11",13.685,13.9433,13.6184,13.8683,194300.0],["2012-01-12",13.8766,14.1681,13.6267,14.1598,200100.0],["2012-01-13",13.9016,14.0432,13.8516,13.9599,358100.0],["2012-01-17",14.0932,14.2514,13.9932,14.1931,378000.0],["2012-01-18",14.1515,14.6429,14.0182,14.5263,201700.0],["2012-01-19",14.5763,14.5763,14.1432,14.2015,237600.0],["2012-01-20",14.2514,14.3264,13.9849,14.1098,291500.0],["2012-01-23",14.1515,14.2431,13.7933,13.9266,137700.0],["2012-01-24",13.785,14.0848,13.6767,14.0182,216000.0],["2012-01-25",14.0265,14.2015,13.7517,14.1598,208900.0],["2012-01-26",14.2514,14.3347,13.8183,13.9183,133200.0],["2012-01-27",13.8266,14.1432,13.8266,14.1098,109600.0],["2012-01-30",13.9016,13.9099,13.5601,13.6934,256300.0],["2012-01-31",13.8433,13.9849,13.4352,13.685,233500.0],["2012-02-01",13.8433,14.4763,13.6601,14.4264,292700.0],["2012-02-02",14.5013,14.8845,14.4347,14.7012,204800.0],["2012-02-03",15.076,15.4009,14.9511,15.2426,209100.0],["2012-02-06",15.0594,15.3259,14.8845,15.0594,107500.0],["2012-02-07",15.0427,15.076,14.7928,14.8095,86400.0],["2012-02-08",14.8678,15.1427,14.8262,15.0094,147700.0],["2012-02-09",15.1094,15.2176,14.8678,15.1427,107500.0],["2012-02-10",14.8928,15.0844,14.6596,14.8012,114200.0],["2012-02-13",15.0511,15.226,14.9344,15.1843,126700.0],["2012-02-14",15.076,15.101,14.5929,14.8845,140700.0],["2012-02-15",15.0427,15.0427,14.4264,14.493,167700.0],["2012-02-16",14.5346,15.2176,14.5013,15.2176,204400.0],["2012-02-17",15.3093,15.4759,15.2926,15.4175,104000.0],["2012-02-21",15.5092,15.6424,15.2759,15.3759,187300.0],["2012-02-22",15.3343,15.3759,14.9178,15.0927,184500.0],["2012-02-23",15.0844,15.4758,14.9594,15.4425,253700.0],["2012-02-24",15.4342,15.4842,14.7179,14.7762,190700.0],["2012-02-27",14.6179,15.1677,14.5846,14.9761,234400.0],["2012-02-28",14.6762,14.7012,14.2598,14.3597,330800.0],["2012-02-29",14.393,14.6929,14.0599,14.1681,260900.0],["2012-03-01",14.2764,14.3597,13.9849,13.9849,338900.0],["2012-03-02",13.9682,14.1182,13.6018,13.685,176500.0],["2012-03-05",13.6684,13.9599,13.4018,13.86,215500.0],["2012-03-06",12.5523,13.077,12.4023,12.8938,833800.0],["2012-03-07",12.9687,12.9687,12.4606,12.6605,469100.0],["2012-03-08",12.8021,13.5185,12.8021,13.3769,349400.0],["2012-03-09",13.4102,13.9932,13.3935,13.6517,201500.0],["2012-03-12",13.6601,13.86,13.6351,13.8017,164200.0],["2012-03-13",13.9937,14.3277,13.785,14.3193,293800.0],["2012-03-14",14.2943,14.5949,13.9937,14.0772,325400.0],["2012-03-15",14.1022,14.4529,13.8518,14.4362,312700.0],["2012-03-16",14.5114,14.6032,14.1941,14.2108,556100.0],["2012-03-19",14.1774,14.6366,14.1356,14.3694,247100.0],["2012-03-20",14.1774,14.3026,13.8184,13.9519,145400.0],["2012-03-21",13.9937,14.0438,13.7265,13.9853,194400.0],["2012-03-22",13.7349,13.7516,13.4259,13.6931,290400.0],["2012-03-23",13.5762,13.9937,13.5094,13.9603,235200.0],["2012-03-26",14.2692,14.4446,14.169,14.3945,219800.0],["2012-03-27",14.3861,14.837,14.3861,14.7368,609500.0],["2012-03-28",14.7034,15.0791,14.503,14.8954,841000.0],["2012-03-29",14.7034,14.9539,14.5114,14.9038,816900.0],["2012-03-30",15.1042,15.2294,14.6533,14.7201,303700.0],["2012-04-02",14.695,14.8954,14.6032,14.837,419200.0],["2012-04-03",14.7869,14.9873,14.7785,14.9873,551900.0],["2012-04-04",14.7869,14.8704,14.5865,14.8286,497200.0],["2012-04-05",14.7117,14.9789,14.6867,14.7785,305400.0],["2012-04-09",14.4446,14.6283,14.3193,14.5615,1001800.0],["2012-04-10",14.4613,14.5615,14.3193,14.3193,1113200.0],["2012-04-11",14.6199,14.67,14.4529,14.67,327900.0],["2012-04-12",14.6366,15.2795,14.6366,15.0875,270000.0],["2012-04-13",15.0123,15.0123,14.7284,14.9622,303800.0],["2012-04-16",15.029,15.3046,14.9038,15.0708,319500.0],["2012-04-17",15.2628,15.6051,15.2628,15.3797,547400.0],["2012-04-18",15.1877,15.196,14.67,14.7618,409200.0],["2012-04-19",14.7368,14.7952,14.2191,14.3694,236600.0],["2012-04-20",14.5949,14.67,14.3694,14.4446,286000.0],["2012-04-23",14.0855,14.1189,13.8184,14.0187,314800.0],["2012-04-24",14.0104,14.4112,13.8267,14.3694,291100.0],["2012-04-25",14.6283,14.8453,14.6199,14.7034,203900.0],["2012-04-26",14.7201,15.029,14.6867,15.0123,188500.0],["2012-04-27",15.029,15.6385,14.9455,15.5717,232800.0],["2012-04-30",15.5467,15.6636,15.2294,15.3881,297000.0],["2012-05-01",15.3881,15.9141,15.3881,15.6552,348400.0],["2012-05-02",15.4715,15.9475,15.3881,15.7972,242000.0],["2012-05-03",15.7972,15.7972,15.2545,15.363,147900.0],["2012-05-04",15.2127,15.2545,14.9455,15.0207,392800.0],["2012-05-07",14.9372,15.1209,14.837,15.0791,196000.0],["2012-05-08",14.8871,15.0541,14.6366,15.0207,228000.0],["2012-05-09",14.7535,15.0541,14.7034,14.9789,173000.0],["2012-05-10",15.1209,15.3296,14.9288,15.0958,261600.0],["2012-05-11",14.8954,15.3129,14.7702,15.2461,323000.0],["2012-05-14",14.9956,15.1125,14.4947,14.5281,222100.0],["2012-05-15",14.478,14.8286,14.3277,14.3778,226000.0],["2012-05-16",14.5114,14.7117,13.9519,13.9519,272400.0],["2012-05-17",13.9686,14.002,13.3257,13.5094,339600.0],["2012-05-18",13.4844,13.643,13.3341,13.476,356400.0],["2012-05-21",13.5595,13.6848,13.3758,13.5679,230100.0],["2012-05-22",13.5679,13.7015,13.4176,13.5512,270000.0],["2012-05-23",13.3508,13.7766,13.1086,13.7098,267000.0],["2012-05-24",13.7516,14.0605,13.6013,14.0605,160900.0],["2012-05-25",14.0772,14.144,13.8267,13.9853,101700.0],["2012-05-29",14.169,14.5865,14.1106,14.4529,225700.0],["2012-05-30",14.2358,14.2859,13.7766,13.7933,213700.0],["2012-05-31",13.8267,13.9853,13.3675,13.785,310800.0],["2012-06-01",13.5011,13.6263,13.0252,13.3174,417900.0],["2012-06-04",13.2506,13.6514,12.5075,13.0335,508600.0],["2012-06-05",13.0085,13.4593,12.95,13.1087,1002100.0],["2012-06-06",13.2088,13.8434,13.1671,13.7683,442800.0],["2012-06-07",13.9436,14.2609,13.8685,14.0187,371000.0],["2012-06-08",13.977,14.3945,13.81,14.3444,219100.0],["2012-06-11",14.5281,14.5782,14.0521,14.0521,325100.0],["2012-06-12",14.1607,14.5114,13.9603,14.4863,308600.0],["2012-06-13",14.5031,14.8545,14.3189,14.4863,322000.0],["2012-06-14",14.5533,14.6955,14.3608,14.5951,602700.0],["2012-06-15",14.6453,14.9466,14.6202,14.8378,1279400.0],["2012-06-18",14.7457,15.0386,14.6788,14.9131,400400.0],["2012-06-19",15.0052,15.5575,15.0052,15.0638,398700.0],["2012-06-20",15.0972,15.3065,14.9048,15.0805,259100.0],["2012-06-21",15.0386,15.0721,14.4779,14.503,349000.0],["2012-06-22",14.6202,14.7039,14.3608,14.5784,373300.0],["2012-06-25",14.2604,14.4863,14.1599,14.2687,128300.0],["2012-06-26",14.3273,14.6453,14.1014,14.4947,138000.0],["2012-06-27",14.57,15.0554,14.57,14.8127,199800.0],["2012-06-28",14.6453,14.9299,14.4026,14.8211,222200.0],["2012-06-29",15.2562,15.3483,14.8713,14.9633,525500.0],["2012-07-02",15.0219,15.1391,14.7541,14.9968,460400.0],["2012-07-03",15.0386,15.1223,14.9466,15.114,304000.0],["2012-07-05",15.047,15.4152,14.9633,15.3232,671500.0],["2012-07-06",15.0972,15.1977,15.0638,15.1391,358700.0],["2012-07-09",15.0972,15.3567,15.0219,15.2228,416700.0],["2012-07-10",15.3232,15.4152,14.955,15.0805,461900.0],["2012-07-11",15.0638,15.2813,14.9299,15.0805,232700.0],["2012-07-12",14.8964,15.3901,14.8796,15.2479,274400.0],["2012-07-13",15.3065,15.8086,15.1474,15.7082,635200.0],["2012-07-16",15.6328,15.683,15.1642,15.2228,271100.0],["2012-07-17",15.3232,15.3232,15.1307,15.2395,208300.0],["2012-07-18",15.2228,15.5575,15.1809,15.4487,322300.0],["2012-07-19",15.524,15.524,15.1223,15.2395,180200.0],["2012-07-20",15.0972,15.1642,14.8629,14.8964,359000.0],["2012-07-23",14.5616,14.8629,14.4612,14.796,169500.0],["2012-07-24",14.8043,14.8964,14.5282,14.6118,289300.0],["2012-07-25",14.7708,14.7708,13.9256,14.0428,203500.0],["2012-07-26",14.3775,14.4361,14.026,14.3022,180800.0],["2012-07-27",14.3608,14.8964,14.3106,14.7792,157500.0],["2012-07-30",14.7625,14.8378,14.4026,14.5533,142700.0],["2012-07-31",14.4947,14.6788,14.1348,14.1432,184100.0],["2012-08-01",14.2436,14.3106,13.8838,13.8921,267500.0],["2012-08-02",13.7917,14.3106,13.7917,14.2353,289600.0],["2012-08-03",14.5282,14.9215,14.5282,14.7206,212900.0],["2012-08-06",14.7876,15.114,14.7876,14.8713,218200.0],["2012-08-07",15.0386,15.0805,14.7541,15.0303,379600.0],["2012-08-08",14.9884,15.2897,14.8545,15.0135,205000.0],["2012-08-09",15.1642,15.4236,15.0303,15.273,222100.0],["2012-08-10",15.2311,15.2981,15.114,15.1893,155200.0],["2012-08-13",15.1391,15.2311,14.9131,15.114,219800.0],["2012-08-14",15.2646,15.3483,14.7039,14.729,291800.0],["2012-08-15",14.5951,14.8964,14.5533,14.8378,173800.0],["2012-08-16",14.8545,15.5491,14.6955,15.365,303400.0],["2012-08-17",15.365,15.365,15.1558,15.1893,331300.0],["2012-08-20",15.1809,15.2395,15.1056,15.1307,377200.0],["2012-08-21",15.1809,15.3232,14.9717,14.9717,303600.0],["2012-08-22",14.9884,15.1056,14.9047,15.0219,174000.0],["2012-08-23",15.0135,15.0135,14.8462,14.9047,116900.0],["2012-08-24",14.8211,15.0135,14.796,14.8796,115400.0],["2012-08-27",14.9131,14.9299,14.6788,14.7708,195600.0],["2012-08-28",14.7374,14.9633,14.6369,14.796,149500.0],["2012-08-29",14.8043,14.9215,14.7541,14.7876,134500.0],["2012-08-30",14.7206,14.8043,14.6118,14.6453,90100.0],["2012-08-31",14.7625,14.8378,14.5365,14.6453,324400.0],["2012-09-04",14.0762,15.6412,14.0762,14.6202,464700.0],["2012-09-05",14.5533,14.5616,14.1265,14.2436,256700.0],["2012-09-06",14.411,14.6704,14.1599,14.3943,229200.0],["2012-09-07",14.4528,15.0386,14.2687,14.9131,291300.0],["2012-09-10",14.9047,15.2813,14.8796,15.047,585100.0],["2012-09-11",15.0805,15.2144,15.0303,15.1474,429600.0],["2012-09-12",15.1726,15.2816,15.0132,15.1558,679700.0],["2012-09-13",15.1558,15.3152,14.9545,15.2145,641600.0],["2012-09-14",15.3152,16.0533,15.3152,15.961,555000.0],["2012-09-17",15.9442,16.3049,15.9358,16.1875,462400.0],["2012-09-18",16.1288,16.6404,16.0952,16.6236,395800.0],["2012-09-19",16.6655,16.8836,16.5733,16.783,446600.0],["2012-09-20",16.7662,16.7913,16.5817,16.6991,261900.0],["2012-09-21",16.9088,16.9843,16.6991,16.783,518600.0],["2012-09-24",16.741,16.9675,16.6739,16.7746,318400.0],["2012-09-25",16.8752,17.0765,16.3971,16.4139,280300.0],["2012-09-26",16.4307,16.4307,15.7933,15.8939,173700.0],["2012-09-27",15.9778,16.2546,15.5584,16.1455,180800.0],["2012-09-28",16.0365,16.0868,15.7681,15.8017,128900.0],["2012-10-01",15.8771,16.0784,15.6087,15.6926,238900.0],["2012-10-02",15.7513,15.8855,15.5416,15.7346,158200.0],["2012-10-03",15.8017,16.2042,15.6423,16.1875,207900.0],["2012-10-04",16.2294,16.4559,16.0533,16.2797,271700.0],["2012-10-05",16.33,16.8668,16.3217,16.632,255500.0],["2012-10-08",16.5649,16.6404,16.3133,16.4223,174100.0],["2012-10-09",16.3552,16.3804,16.1707,16.3552,369100.0],["2012-10-10",16.3804,16.3888,16.0868,16.1623,242500.0],["2012-10-11",16.3468,16.5733,16.1288,16.1455,188400.0],["2012-10-12",16.1791,16.2378,15.8352,15.9694,191900.0],["2012-10-15",16.0868,16.1875,15.9275,16.1875,130200.0],["2012-10-16",16.263,16.3552,16.0449,16.1455,266400.0],["2012-10-17",16.2965,16.6655,16.1455,16.5313,348500.0],["2012-10-18",16.4643,16.9591,16.4475,16.8249,261800.0],["2012-10-19",16.7326,16.8249,16.3552,16.6068,155300.0],["2012-10-22",16.5481,16.632,16.2881,16.4642,133700.0],["2012-10-23",16.2378,16.7159,16.0449,16.5397,186300.0],["2012-10-24",16.5901,16.7159,16.4391,16.5481,134000.0],["2012-10-25",16.7242,16.7997,16.2126,16.372,113200.0],["2012-10-26",16.3552,16.3552,15.9107,16.263,171900.0],["2012-10-31",16.2881,16.6572,16.2881,16.5817,203600.0],["2012-11-01",16.5313,17.303,16.4223,17.1017,315700.0],["2012-11-02",17.2443,17.2443,16.7746,16.8081,187100.0],["2012-11-05",16.7662,17.3785,16.7662,17.2694,137200.0],["2012-11-06",17.303,17.3952,17.1185,17.2694,223900.0],["2012-11-07",17.0514,17.303,16.6823,17.1939,264800.0],["2012-11-08",17.1688,17.2527,16.4307,16.4307,321000.0],["2012-11-09",16.3552,16.481,16.0952,16.2462,150200.0],["2012-11-12",16.2965,16.3384,15.8604,15.9359,300700.0],["2012-11-13",15.8771,16.1455,15.7765,16.0113,240300.0],["2012-11-14",16.0617,16.2042,15.5249,15.6171,332600.0],["2012-11-15",15.6087,15.8268,15.1223,15.5081,285900.0],["2012-11-16",15.4578,15.961,15.3068,15.7849,284600.0],["2012-11-19",16.0029,16.892,15.852,16.6068,212300.0],["2012-11-20",16.6152,16.9675,16.5397,16.9088,184100.0],["2012-11-21",16.9591,17.261,16.9004,17.152,81600.0],["2012-11-23",17.1856,17.4707,17.1856,17.2946,103200.0],["2012-11-26",17.1772,17.6972,17.1772,17.6972,157700.0],["2012-11-27",17.714,18.1333,17.6217,17.8481,201500.0],["2012-11-28",17.7978,17.8733,17.4456,17.5881,336700.0],["2012-11-29",17.7056,18.0746,17.4372,17.521,422900.0],["2012-11-30",17.5714,17.7056,17.3952,17.5462,444000.0],["2012-12-03",17.7307,18.0243,17.6469,17.8062,264500.0],["2012-12-04",17.8733,18.1165,17.7475,17.9488,184700.0],["2012-12-05",17.9823,17.9907,17.5043,17.7056,221900.0],["2012-12-06",17.7559,17.8985,17.3869,17.8146,143800.0],["2012-12-07",17.9572,18.0578,17.6888,17.7391,168500.0],["2012-12-10",17.7811,17.9572,17.6636,17.8649,338500.0],["2012-12-11",17.9907,18.1669,17.4372,17.5294,364400.0],["2012-12-12",17.6133,17.974,17.4539,17.6301,233800.0],["2012-12-13",17.5965,17.7307,17.4623,17.6552,232600.0],["2012-12-14",17.5544,17.8905,17.3611,17.4452,188000.0],["2012-12-17",17.5376,17.7813,17.3863,17.6468,264600.0],["2012-12-18",17.7393,18.4452,17.7057,18.3695,347000.0],["2012-12-19",18.3695,18.6132,17.9914,18.3695,248500.0],["2012-12-20",18.3275,18.7141,18.1762,18.6468,278700.0],["2012-12-21",18.193,18.2015,16.5964,17.0754,2041000.0],["2012-12-24",17.3107,17.4788,16.6469,17.0418,286200.0],["2012-12-26",17.0166,17.025,16.6385,16.7813,367200.0],["2012-12-27",16.7309,16.8401,16.4368,16.8065,1094400.0],["2012-12-28",16.6637,16.8233,16.5124,16.6469,191800.0],["2012-12-31",16.6132,17.2015,16.6132,17.151,321500.0],["2013-01-02",17.6805,18.067,17.504,17.6384,453000.0],["2013-01-03",17.6384,18.0082,17.3863,17.7897,208200.0],["2013-01-04",17.9157,17.9746,17.5544,17.6216,230600.0],["2013-01-07",17.4956,17.6973,17.1006,17.1931,298000.0],["2013-01-08",17.2435,17.3947,17.1931,17.3023,183900.0],["2013-01-09",17.3695,17.6721,17.3275,17.5208,127700.0],["2013-01-10",17.5964,17.6132,17.2267,17.462,303200.0],["2013-01-11",17.4956,17.6468,17.3779,17.6132,159700.0],["2013-01-14",17.5796,17.9326,17.462,17.5796,283100.0],["2013-01-15",17.4788,17.63,17.4284,17.546,225900.0],["2013-01-16",17.462,17.462,17.2099,17.2435,229800.0],["2013-01-17",17.3695,17.9325,17.3107,17.6552,388100.0],["2013-01-18",17.6468,17.8737,17.5544,17.7561,429700.0],["2013-01-22",17.7813,18.0418,17.7141,17.8485,389100.0],["2013-01-23",17.8233,17.8989,17.7057,17.8653,306900.0],["2013-01-24",17.8989,18.0418,17.6805,17.8233,198600.0],["2013-01-25",17.9241,17.9914,17.6973,17.7729,362000.0],["2013-01-28",17.8233,17.9578,17.588,17.9241,402800.0],["2013-01-29",17.9157,18.2099,17.9073,18.1931,226100.0],["2013-01-30",18.1847,18.2015,17.462,17.546,166100.0],["2013-01-31",17.462,17.5712,17.1342,17.3611,334000.0],["2013-02-01",17.4956,17.8317,17.4956,17.5208,271000.0],["2013-02-04",17.4031,17.4872,16.8485,16.9578,244300.0],["2013-02-05",17.025,17.2267,16.9326,17.1847,202600.0],["2013-02-06",17.1006,17.2099,16.8149,16.8569,273300.0],["2013-02-07",16.8149,16.8149,16.2603,16.6973,379100.0],["2013-02-08",16.7897,16.9242,16.6469,16.6805,204500.0],["2013-02-11",16.7225,16.7393,16.4788,16.588,141600.0],["2013-02-12",16.6384,17.2267,16.5964,17.109,373500.0],["2013-02-13",17.1679,17.2435,17.0334,17.2267,174400.0],["2013-02-14",17.1342,17.2099,16.9998,17.0502,109800.0],["2013-02-15",17.1258,17.2351,17.0502,17.1847,178600.0],["2013-02-19",17.2183,17.2855,16.983,17.2855,393400.0],["2013-02-20",17.2435,17.2519,16.3107,16.3443,256000.0],["2013-02-21",16.3359,16.4872,16.1511,16.3023,270800.0],["2013-02-22",16.3948,16.504,16.2519,16.4116,152300.0],["2013-02-25",16.4956,16.5208,15.941,15.9494,322900.0],["2013-02-26",16.0334,16.7477,15.7981,16.3443,237000.0],["2013-02-27",16.3107,16.9158,16.2603,16.6721,239200.0],["2013-02-28",16.6637,16.899,16.4704,16.7309,242500.0],["2013-03-01",16.6048,16.8989,16.2939,16.7645,272600.0],["2013-03-04",16.6973,16.7477,16.2939,16.6469,243800.0],["2013-03-05",16.7729,17.1931,16.5712,17.1006,277400.0],["2013-03-06",17.1763,17.3863,17.0502,17.3191,246800.0],["2013-03-07",17.0166,17.1174,15.1259,15.8485,2059400.0],["2013-03-08",15.9494,16.067,15.2687,15.4872,875500.0],["2013-03-11",15.5124,15.5124,15.1427,15.2519,468400.0],["2013-03-12",15.2183,15.2771,14.5881,14.6385,544800.0],["2013-03-13",14.6974,14.8659,14.5206,14.7227,465200.0],["2013-03-14",14.7395,14.9754,14.6385,14.8238,386600.0],["2013-03-15",14.8238,14.8322,14.4111,14.6048,1817700.0],["2013-03-18",14.4195,14.6637,14.3184,14.369,375600.0],["2013-03-19",14.4448,14.4869,14.0152,14.0573,350800.0],["2013-03-20",14.15,14.1584,13.9984,14.091,568500.0],["2013-03-21",13.9815,14.1331,13.7962,13.8046,236500.0],["2013-03-22",13.9057,13.9562,13.5014,13.7036,357000.0],["2013-03-25",13.7288,13.8383,13.3667,13.5183,443900.0],["2013-03-26",13.5688,13.6025,13.4256,13.5267,624600.0],["2013-03-27",13.4256,13.493,13.3835,13.4088,516200.0],["2013-03-28",13.4004,13.6025,13.3245,13.5604,1339600.0],["2013-04-01",13.712,14.2005,13.4677,13.552,689100.0],["2013-04-02",13.6278,13.7541,13.4846,13.7036,494500.0],["2013-04-03",13.6783,13.6867,13.3077,13.3498,1028100.0],["2013-04-04",13.3582,13.4425,13.2403,13.434,357100.0],["2013-04-05",13.1645,13.3245,12.9961,13.3161,409900.0],["2013-04-08",13.3414,13.5267,13.2487,13.4846,252200.0],["2013-04-09",13.5014,13.7541,13.4509,13.7036,583900.0],["2013-04-10",13.7288,13.9815,13.5435,13.9394,591500.0],["2013-04-11",13.9226,14.3774,13.9226,14.3184,686600.0],["2013-04-12",14.2426,14.3942,14.0489,14.0573,278800.0],["2013-04-15",13.9141,13.9141,12.9455,13.0635,372600.0],["2013-04-16",13.2151,13.9141,13.0213,13.872,711500.0],["2013-04-17",13.6951,13.8973,13.5267,13.8467,891700.0],["2013-04-18",13.8467,13.9394,13.5098,13.5856,673900.0],["2013-04-19",13.6193,13.6614,13.3161,13.5856,233100.0],["2013-04-22",13.6025,13.9478,13.4509,13.8552,412900.0],["2013-04-23",13.9899,14.2847,13.7625,13.9141,286100.0],["2013-04-24",14.0152,14.1331,13.8299,13.9899,183000.0],["2013-04-25",14.0657,14.2763,13.9815,14.0068,154100.0],["2013-04-26",14.0152,14.0152,13.5435,13.6278,197900.0],["2013-04-29",13.6951,13.9647,13.6025,13.7625,194700.0],["2013-04-30",13.7036,14.0152,13.6193,13.7036,109800.0],["2013-05-01",13.6109,13.712,13.3667,13.4846,378400.0],["2013-05-02",13.5856,13.9984,13.5267,13.8973,175700.0],["2013-05-03",14.091,14.908,13.9394,14.7564,746900.0],["2013-05-06",14.8154,14.8322,14.5795,14.6385,85700.0],["2013-05-07",14.6722,14.8575,14.4616,14.5121,158400.0],["2013-05-08",14.5121,14.8406,14.4448,14.8406,305100.0],["2013-05-09",14.8912,15.0006,14.7817,14.849,151900.0],["2013-05-10",14.908,15.0259,14.7901,14.8153,179700.0],["2013-05-13",14.8154,14.8322,14.5964,14.6637,92000.0],["2013-05-14",14.6301,14.748,14.5964,14.6132,307300.0],["2013-05-15",14.5964,15.2617,14.5121,15.2365,530900.0],["2013-05-16",15.1438,15.2028,14.7817,14.9333,213000.0],["2013-05-17",15.0175,15.2449,14.908,15.1607,601200.0],["2013-05-20",15.1438,15.3712,15.1017,15.1775,165000.0],["2013-05-21",15.2196,15.7334,15.2196,15.5481,352800.0],["2013-05-22",15.5987,15.8092,15.1354,15.1775,299700.0],["2013-05-23",14.9501,15.4302,14.8575,15.2449,274600.0],["2013-05-24",15.1354,15.3123,15.0259,15.2281,155300.0],["2013-05-28",15.5228,15.7503,15.4218,15.666,350000.0],["2013-05-29",15.506,15.5228,15.068,15.2786,185400.0],["2013-05-30",15.2617,15.4218,15.0764,15.3039,129700.0],["2013-05-31",15.2365,15.6323,15.1775,15.5902,465200.0],["2013-06-03",15.6576,15.7082,15.2281,15.506,727000.0],["2013-06-04",15.4892,15.6408,15.3375,15.3881,781400.0],["2013-06-05",15.346,15.6239,15.1944,15.4555,824700.0],["2013-06-06",15.4134,15.725,15.2702,15.725,685700.0],["2013-06-07",15.5734,15.9608,14.9501,15.0428,660500.0],["2013-06-10",15.0849,15.127,14.6722,14.8659,656600.0],["2013-06-11",14.6301,14.7985,14.4026,14.5121,566500.0],["2013-06-12",14.6301,14.7817,14.3858,14.5121,427900.0],["2013-06-13",14.5121,15.0524,14.4108,14.9933,162500.0],["2013-06-14",15.0018,15.1791,14.892,14.9596,162800.0],["2013-06-17",15.0693,15.9051,14.9596,15.196,660100.0],["2013-06-18",15.2466,15.4323,15.044,15.1875,605200.0],["2013-06-19",15.1706,15.3141,14.9596,14.9933,329900.0],["2013-06-20",15.0693,15.0693,14.2167,14.3011,759000.0],["2013-06-21",14.3517,14.8498,13.4569,14.2758,3713700.0],["2013-06-24",14.2504,14.2673,13.4062,13.7355,601400.0],["2013-06-25",13.8959,14.0647,13.7186,13.8874,429800.0],["2013-06-26",13.9803,14.2758,13.7186,13.8114,375100.0],["2013-06-27",13.9381,14.1069,13.8114,14.0985,220200.0],["2013-06-28",14.1238,14.5966,14.0056,14.2167,692000.0],["2013-07-01",14.2589,14.4362,14.1322,14.3011,253000.0],["2013-07-02",14.2589,14.453,14.1238,14.1998,271300.0],["2013-07-03",14.0985,14.3348,14.0985,14.2082,167200.0],["2013-07-05",14.3939,14.4108,13.8705,14.3855,264300.0],["2013-07-08",14.4446,14.7147,14.3602,14.3771,266200.0],["2013-07-09",14.3602,14.453,13.803,14.1154,949700.0],["2013-07-10",14.1154,14.1913,13.8452,14.09,608600.0],["2013-07-11",14.2842,14.4615,14.2589,14.3771,499400.0],["2013-07-12",14.3771,14.7232,14.2673,14.6725,229500.0],["2013-07-15",14.7147,14.9174,14.7063,14.757,222300.0],["2013-07-16",14.8161,14.8667,14.5037,14.5628,296800.0],["2013-07-17",14.605,14.7738,14.3855,14.5966,194400.0],["2013-07-18",14.605,14.9342,14.453,14.4953,330500.0],["2013-07-19",14.4193,14.7654,14.4108,14.6388,255500.0],["2013-07-22",14.7063,14.7063,14.0478,14.2842,416200.0],["2013-07-23",14.3095,14.5797,14.2673,14.3855,771600.0],["2013-07-24",14.4615,14.529,14.0394,14.0816,266300.0],["2013-07-25",14.0225,14.2842,13.5751,14.1154,468400.0],["2013-07-26",14.0225,14.1322,13.5751,13.6341,698000.0],["2013-07-29",13.6341,13.6932,13.4231,13.5835,246300.0],["2013-07-30",13.6004,13.8959,13.4991,13.803,225100.0],["2013-07-31",14.0056,14.681,13.8452,14.3686,697400.0],["2013-08-01",14.5712,14.7992,14.4615,14.7738,772800.0],["2013-08-02",14.7654,14.892,14.5881,14.6388,174600.0],["2013-08-05",14.6388,14.7907,14.4615,14.681,208500.0],["2013-08-06",14.6641,14.681,14.3517,14.6219,233700.0],["2013-08-07",14.529,14.6303,14.2842,14.6219,548400.0],["2013-08-08",14.6979,14.9258,14.6472,14.8329,226400.0],["2013-08-09",14.7316,14.9005,14.4952,14.7823,152100.0],["2013-08-12",14.7316,15.0018,14.7063,14.8583,182300.0],["2013-08-13",14.8329,14.8836,14.4024,14.5121,393400.0],["2013-08-14",14.4699,14.5712,14.1154,14.3939,877100.0],["2013-08-15",13.2205,14.7401,13.2205,14.6725,449700.0],["2013-08-16",14.5797,14.7992,14.4953,14.5797,229600.0],["2013-08-19",14.529,14.6472,14.2673,14.3011,113300.0],["2013-08-20",14.3433,14.6894,14.3264,14.5966,98200.0],["2013-08-21",14.5037,14.7992,14.318,14.5121,234100.0],["2013-08-22",14.3686,14.6303,14.2589,14.6219,310800.0],["2013-08-23",14.6979,14.6979,14.3095,14.4193,296000.0],["2013-08-26",14.3855,14.4615,14.2842,14.3517,454000.0],["2013-08-27",14.2335,14.3602,14.1407,14.2926,745200.0],["2013-08-28",14.2758,14.3095,13.8283,13.9887,431600.0],["2013-08-29",13.9127,14.2926,13.7692,14.2251,371400.0],["2013-08-30",14.1913,14.2842,13.9381,14.0478,231600.0],["2013-09-03",14.242,14.3095,13.8536,14.09,383100.0],["2013-09-04",14.09,14.8583,13.803,14.8076,721400.0],["2013-09-05",14.8752,15.4155,14.8752,15.1284,464100.0],["2013-09-06",15.2635,15.5505,14.9342,15.3986,467400.0],["2013-09-09",15.4745,16.3779,15.4577,16.285,356600.0],["2013-09-10",16.3272,16.4454,15.9558,16.0824,330500.0],["2013-09-11",16.0993,16.4285,16.0402,16.2428,928500.0],["2013-09-12",16.2005,16.4797,16.2005,16.2259,324600.0],["2013-09-13",16.2851,16.412,16.1074,16.1582,257000.0],["2013-09-16",18.4762,18.4762,16.1328,16.1497,297300.0],["2013-09-17",16.1751,16.3612,16.1413,16.2343,313700.0],["2013-09-18",16.2089,16.6827,15.9636,16.6319,386400.0],["2013-09-19",16.7165,16.7842,16.2935,16.3612,245100.0],["2013-09-20",16.4374,16.5135,16.0144,16.0228,508900.0],["2013-09-23",16.0905,16.2935,16.0144,16.0567,245300.0],["2013-09-24",16.0651,16.2851,15.9044,15.9467,488000.0],["2013-09-25",15.9974,16.2089,15.8452,15.9129,421700.0],["2013-09-26",15.9975,16.2005,15.8875,15.9467,339700.0],["2013-09-27",15.8283,16.1497,15.8198,15.8875,329300.0],["2013-09-30",15.7267,15.989,15.7183,15.9298,244400.0],["2013-10-01",15.8875,16.1666,15.8198,15.9044,226900.0],["2013-10-02",15.8621,16.0228,15.6844,15.7352,187100.0],["2013-10-03",15.6591,15.7183,15.2953,15.3968,180800.0],["2013-10-04",15.4222,15.4729,15.1176,15.2868,234600.0],["2013-10-07",15.1515,15.2615,15.033,15.2107,446100.0],["2013-10-08",15.2276,15.6421,15.033,15.033,628200.0],["2013-10-09",15.0161,15.143,14.7623,14.8554,415600.0],["2013-10-10",15.0415,15.7098,15.0415,15.4306,428900.0],["2013-10-11",15.3545,15.7437,15.0838,15.7267,345700.0],["2013-10-14",15.6675,15.7098,15.3207,15.3799,435900.0],["2013-10-15",15.2868,15.3799,15.1176,15.1684,608700.0],["2013-10-16",15.2445,15.3883,15.05,15.2361,493200.0],["2013-10-17",15.1515,15.3291,15.1515,15.2361,585000.0],["2013-10-18",15.3714,15.8198,15.2614,15.346,658200.0],["2013-10-21",15.3207,15.456,15.1853,15.253,187100.0],["2013-10-22",15.3376,15.7014,15.3376,15.4053,372800.0],["2013-10-23",15.3038,15.6083,15.3038,15.4053,478300.0],["2013-10-24",15.4222,15.5322,15.3207,15.3545,450000.0],["2013-10-25",15.4222,15.676,15.3291,15.4053,460100.0],["2013-10-28",15.4053,15.7775,15.3291,15.676,288200.0],["2013-10-29",15.7437,15.8367,15.5491,15.5829,243300.0],["2013-10-30",15.5575,15.7183,15.2784,15.3122,226400.0],["2013-10-31",15.2784,15.3122,14.9654,15.0415,235400.0],["2013-11-01",15.0161,15.1261,14.6439,14.8385,235300.0],["2013-11-04",14.8723,15.1261,14.8723,14.9654,298600.0],["2013-11-05",14.9231,15.2191,14.8808,14.9061,346400.0],["2013-11-06",15.0077,15.2276,14.9061,15.033,235500.0],["2013-11-07",15.0923,15.3883,14.9315,14.9315,253400.0],["2013-11-08",14.8977,14.8977,14.5762,14.61,261100.0],["2013-11-11",14.5931,14.9315,14.5424,14.8046,431800.0],["2013-11-12",14.8046,14.8977,14.627,14.7877,188800.0],["2013-11-13",14.7031,15.3207,14.6185,15.2868,209400.0],["2013-11-14",15.2784,15.5575,15.033,15.4899,431800.0],["2013-11-15",15.4645,15.6337,15.2191,15.3037,310000.0],["2013-11-18",15.3291,15.4476,15.0415,15.0415,153400.0],["2013-11-19",15.0161,15.2022,14.9146,14.9823,88400.0],["2013-11-20",15.05,15.4222,14.627,14.7116,294100.0],["2013-11-21",14.7623,15.0669,14.627,14.9738,184600.0],["2013-11-22",15.0161,15.0753,14.8215,14.9146,113800.0],["2013-11-25",14.9569,14.9907,14.7708,14.8215,105700.0],["2013-11-26",14.8469,15.2699,14.5085,15.2022,227700.0],["2013-11-27",15.2445,15.5068,15.1769,15.1769,110100.0],["2013-11-29",15.3037,15.4137,14.9061,15.0923,138100.0],["2013-12-02",15.0415,15.1092,14.5762,14.6439,188600.0],["2013-12-03",14.5762,14.6862,14.3647,14.6693,428700.0],["2013-12-04",14.6185,15.1092,14.4155,14.8723,489900.0],["2013-12-05",14.9146,15.0923,14.5931,14.9146,356300.0],["2013-12-06",15.0923,15.4391,14.7877,15.0923,233000.0],["2013-12-09",15.1515,15.4899,15.1176,15.4391,262500.0],["2013-12-10",15.4645,15.7352,15.0077,15.1092,250400.0],["2013-12-11",15.1092,15.143,14.6608,14.8215,160800.0],["2013-12-12",14.7961,14.8639,14.6604,14.6604,192800.0],["2013-12-13",14.6604,14.7961,14.5756,14.6435,132800.0],["2013-12-16",14.6689,14.7622,14.4145,14.6096,343300.0],["2013-12-17",14.5756,14.8979,14.3976,14.7707,299100.0],["2013-12-18",15.237,15.9832,14.8639,15.2964,931500.0],["2013-12-19",15.2794,15.856,15.2794,15.7797,772700.0],["2013-12-20",15.873,16.8735,15.873,16.8565,751600.0],["2013-12-23",17.0092,17.1787,16.7802,16.8311,421400.0],["2013-12-24",16.8226,17.2466,16.7717,16.9752,124900.0],["2013-12-26",17.0007,17.2551,16.8396,17.0007,320200.0],["2013-12-27",17.077,17.1109,16.7039,16.8905,301200.0],["2013-12-30",16.8481,17.1194,16.8141,16.8396,233800.0],["2013-12-31",16.8989,17.0007,16.8396,16.8905,315600.0],["2014-01-02",16.7972,17.0007,16.7294,16.8989,391800.0],["2014-01-03",16.9074,17.3653,16.9074,17.0261,169600.0],["2014-01-06",17.0516,17.1024,16.6022,16.6191,167600.0],["2014-01-07",16.7209,17.1279,16.5852,16.9583,296800.0],["2014-01-08",16.9074,17.2042,16.6954,16.9837,242100.0],["2014-01-09",16.9922,17.1109,16.7209,16.8735,111100.0],["2014-01-10",16.9244,17.4162,16.9244,17.3907,301100.0],["2014-01-13",17.2974,17.2974,16.3902,16.4241,610100.0],["2014-01-14",16.5258,16.7887,16.4495,16.6954,342600.0],["2014-01-15",16.7463,16.882,16.7039,16.7633,109800.0],["2014-01-16",16.7717,16.9837,16.6446,16.8141,239100.0],["2014-01-17",16.7209,16.8481,16.5937,16.7039,405500.0],["2014-01-21",16.7039,16.7887,16.5259,16.7039,124600.0],["2014-01-22",16.7039,16.7633,16.5598,16.7039,236700.0],["2014-01-23",16.6615,16.7124,16.3902,16.6276,200200.0],["2014-01-24",16.5174,16.5174,16.2884,16.4241,199500.0],["2014-01-27",16.4156,16.5343,16.0001,16.1443,120200.0],["2014-01-28",16.2036,16.6022,16.2036,16.3563,169900.0],["2014-01-29",16.2037,16.3817,15.9747,16.2884,189000.0],["2014-01-30",16.3987,16.5004,16.0765,16.0934,113100.0],["2014-01-31",15.7797,16.4156,15.6525,16.068,186800.0],["2014-02-03",16.0765,16.1528,15.2625,15.3049,168700.0],["2014-02-04",15.3896,15.644,15.0759,15.5084,139200.0],["2014-02-05",15.4151,15.7882,15.237,15.2879,163900.0],["2014-02-06",15.3049,15.8306,15.3049,15.5762,147400.0],["2014-02-07",15.6016,15.6864,15.3218,15.4999,115400.0],["2014-02-10",15.9408,17.1957,15.8984,16.6446,933800.0],["2014-02-11",16.6106,17.6027,16.5937,16.9074,864500.0],["2014-02-12",17.0092,17.2466,16.6615,16.7463,543800.0],["2014-02-13",16.6615,16.9583,16.5767,16.687,387700.0],["2014-02-14",16.7039,16.9583,16.5174,16.6361,332200.0],["2014-02-18",16.653,16.8141,16.4156,16.7548,152900.0],["2014-02-19",16.6785,16.9583,16.4156,16.4241,303400.0],["2014-02-20",16.4411,16.8141,16.1697,16.7717,760300.0],["2014-02-21",16.7718,16.8565,15.8221,16.2884,428500.0],["2014-02-24",16.263,16.7972,16.263,16.5174,161800.0],["2014-02-25",16.5089,16.5089,16.2036,16.2291,183600.0],["2014-02-26",16.2291,16.7972,16.1273,16.6106,221400.0],["2014-02-27",16.6106,16.7293,16.246,16.67,368300.0],["2014-02-28",16.7209,16.8057,16.3054,16.4835,261000.0],["2014-03-03",16.3647,16.6022,16.2545,16.5259,148200.0],["2014-03-04",16.6785,17.2296,16.6785,16.9074,521900.0],["2014-03-05",16.8481,16.9922,16.653,16.9328,246800.0],["2014-03-06",17.0431,17.5773,16.882,16.9583,709300.0],["2014-03-07",17.06,17.1279,16.7378,16.8905,323300.0],["2014-03-10",16.8057,16.8989,16.5174,16.7633,279400.0],["2014-03-11",16.7633,17.1872,16.7633,17.0346,287500.0],["2014-03-12",16.8732,17.264,16.7797,17.264,283400.0],["2014-03-13",17.3574,17.3999,16.6608,16.9242,315000.0],["2014-03-14",16.8477,17.315,16.8477,17.298,234300.0],["2014-03-17",17.3829,17.6718,17.162,17.196,259500.0],["2014-03-18",17.162,17.8332,17.1026,17.8162,174900.0],["2014-03-19",17.9267,18.1391,17.4424,17.6463,619600.0],["2014-03-20",17.5868,17.6718,17.247,17.4254,148600.0],["2014-03-21",17.5104,17.5614,17.23,17.3659,335500.0],["2014-03-24",17.3829,17.4679,16.9921,17.1705,184200.0],["2014-03-25",17.3065,17.5274,17.2725,17.5104,228400.0],["2014-03-26",17.6123,17.6208,16.8307,16.8392,156200.0],["2014-03-27",16.8052,16.9157,16.4484,16.6608,143400.0],["2014-03-28",16.6523,17.0346,16.6523,16.9157,150700.0],["2014-03-31",17.0346,17.6038,16.8817,17.5699,234700.0],["2014-04-01",17.5529,17.7653,17.4679,17.7653,191300.0],["2014-04-02",17.7568,18.0881,17.5783,18.0371,164700.0],["2014-04-03",17.9946,18.0796,17.7653,17.8757,113700.0],["2014-04-04",17.9947,18.1986,17.2895,17.3914,152600.0],["2014-04-07",17.349,17.5359,16.6863,16.8987,125000.0],["2014-04-08",16.8987,17.315,16.8902,17.0516,208600.0],["2014-04-09",17.4339,17.9607,17.332,17.7738,360300.0],["2014-04-10",17.7738,17.9437,17.196,17.247,198300.0],["2014-04-11",17.0686,17.2555,16.7032,16.8647,321700.0],["2014-04-14",17.1026,17.1026,16.7712,16.9751,190800.0],["2014-04-15",16.9751,17.0686,16.4993,16.8392,153400.0],["2014-04-16",16.9921,17.2215,16.7542,17.0686,89100.0],["2014-04-17",17.0601,17.2555,16.8647,17.1705,147300.0],["2014-04-21",17.196,17.196,16.7542,17.0176,179100.0],["2014-04-22",17.1026,17.3065,16.9581,17.281,168900.0],["2014-04-23",17.281,17.315,16.9496,16.9751,190100.0],["2014-04-24",17.0601,17.1705,16.4993,16.9666,282900.0],["2014-04-25",16.8392,16.8392,16.219,16.4314,262700.0],["2014-04-28",16.4484,16.8392,15.8027,16.0406,289800.0],["2014-04-29",16.151,16.2784,16.0066,16.0406,256500.0],["2014-04-30",15.9556,16.083,15.6837,16.0066,175400.0],["2014-05-01",15.9726,16.1425,15.7007,15.9046,288300.0],["2014-05-02",15.9131,16.2785,15.9131,16.134,267200.0],["2014-05-05",15.9726,16.0575,15.6752,15.8197,141600.0],["2014-05-06",15.7347,15.8112,15.2929,15.3524,184200.0],["2014-05-07",15.3269,15.4288,15.1315,15.4034,263000.0],["2014-05-08",15.4288,15.4798,15.1145,15.174,681300.0],["2014-05-09",15.0975,15.3524,14.9106,15.3439,347400.0],["2014-05-12",15.5053,15.8536,15.3864,15.7517,166400.0],["2014-05-13",15.7602,15.9216,15.5988,15.7007,201800.0],["2014-05-14",15.6582,15.6582,15.2589,15.2929,191600.0],["2014-05-15",15.1825,15.3779,15.021,15.3099,234500.0],["2014-05-16",15.2929,15.4713,15.2334,15.4034,248300.0],["2014-05-19",15.2929,15.5988,15.123,15.5903,175100.0],["2014-05-20",15.5053,15.6242,15.3014,15.3609,293700.0],["2014-05-21",15.4883,15.6073,15.3099,15.5308,301400.0],["2014-05-22",15.072,15.4713,14.9361,15.3949,816600.0],["2014-05-23",15.3694,15.4968,15.3014,15.4798,292100.0],["2014-05-27",15.5818,15.9301,15.5818,15.7517,293500.0],["2014-05-28",15.7942,15.9471,15.6582,15.6922,390400.0],["2014-05-29",15.8197,15.9046,15.3354,15.4204,812100.0],["2014-05-30",15.4373,15.4713,15.0975,15.123,406700.0],["2014-06-02",15.2759,15.3864,14.9191,15.0805,536700.0],["2014-06-03",15.055,15.072,14.7661,14.8341,1001500.0],["2014-06-04",14.8171,14.8511,14.5877,14.6897,418800.0],["2014-06-05",14.4433,15.004,14.0185,14.7831,609100.0],["2014-06-06",14.8936,15.2759,14.8936,15.2674,421300.0],["2014-06-09",15.3014,15.7857,15.2844,15.6243,736600.0],["2014-06-10",15.6752,15.8112,15.3609,15.4628,232300.0],["2014-06-11",15.3439,15.4033,15.2079,15.2929,187000.0],["2014-06-12",15.2078,15.2844,15.0545,15.1737,150600.0],["2014-06-13",15.1907,15.2333,14.9779,15.0715,156700.0],["2014-06-16",15.0885,15.1226,14.8927,15.0885,114600.0],["2014-06-17",15.1056,15.4121,14.9949,15.3525,163400.0],["2014-06-18",15.3185,15.3695,15.0545,15.2163,288800.0],["2014-06-19",15.2674,15.4206,15.1396,15.4206,240200.0],["2014-06-20",15.4802,15.4802,15.1481,15.327,514900.0],["2014-06-23",15.3355,15.5143,15.1056,15.1907,213500.0],["2014-06-24",15.2078,15.344,15.0545,15.0715,286500.0],["2014-06-25",14.9353,15.2759,14.8842,15.2418,195200.0],["2014-06-26",15.2503,15.2503,15.046,15.1822,157100.0],["2014-06-27",15.1056,15.2759,14.9353,15.1396,389300.0],["2014-06-30",15.1652,15.2759,15.0289,15.2163,153000.0],["2014-07-01",15.3014,15.659,15.3014,15.5143,265700.0],["2014-07-02",15.4888,15.5398,15.3099,15.344,156500.0],["2014-07-03",15.4121,15.4206,15.3099,15.327,101700.0],["2014-07-07",15.3014,15.3099,15.046,15.1822,282900.0],["2014-07-08",15.1737,15.2503,15.063,15.2163,196300.0],["2014-07-09",15.2929,15.4377,15.1907,15.2929,195700.0],["2014-07-10",14.9949,15.1737,14.8331,15.0375,243100.0],["2014-07-11",14.9949,15.0545,14.782,14.9608,278800.0],["2014-07-14",15.08,15.1226,14.9523,15.1056,125400.0],["2014-07-15",15.1056,15.1992,14.782,14.9012,137000.0],["2014-07-16",15.0119,15.0375,14.8331,14.9608,155800.0],["2014-07-17",14.8161,14.9438,14.5862,14.7309,309600.0],["2014-07-18",14.7054,15.0204,14.6543,15.0034,182600.0],["2014-07-21",14.9353,14.9779,14.765,14.9608,179800.0],["2014-07-22",15.046,15.2759,14.9949,15.1992,95000.0],["2014-07-23",15.1822,15.4206,15.0289,15.1992,102000.0],["2014-07-24",15.2078,15.2078,14.9693,15.08,211900.0],["2014-07-25",14.9268,15.0204,14.8586,14.9693,118800.0],["2014-07-28",14.9268,15.0119,14.6543,14.6969,231500.0],["2014-07-29",14.7139,14.9268,14.7139,14.8586,119800.0],["2014-07-30",14.9182,14.9353,14.799,14.9012,121500.0],["2014-07-31",14.5606,14.6628,14.3903,14.5521,579600.0],["2014-08-01",14.5351,14.6543,14.4414,14.5521,214600.0],["2014-08-04",14.5862,14.8842,14.5606,14.8757,145900.0],["2014-08-05",14.7905,14.9523,14.6969,14.8246,153000.0],["2014-08-06",14.7139,15.0885,14.7139,14.9693,79500.0],["2014-08-07",15.0204,15.0545,14.782,14.8501,77800.0],["2014-08-08",14.8416,15.1396,14.7905,15.0119,94300.0],["2014-08-11",15.0971,15.2588,14.9523,15.0715,73600.0],["2014-08-12",15.0034,15.08,14.9097,15.0289,133600.0],["2014-08-13",15.0289,15.0971,15.0119,15.063,92900.0],["2014-08-14",15.1056,15.1992,14.9779,15.1482,83600.0],["2014-08-15",15.2844,15.2844,15.0375,15.1396,194800.0],["2014-08-18",15.2929,15.5398,15.1652,15.3355,202200.0],["2014-08-19",15.344,15.7101,15.344,15.6676,180900.0],["2014-08-20",15.5739,15.5909,15.4462,15.4973,69200.0],["2014-08-21",15.4888,15.6165,15.344,15.4717,127800.0],["2014-08-22",15.4547,15.5994,15.3099,15.4887,144400.0],["2014-08-25",15.5824,15.6676,15.2588,15.4036,146600.0],["2014-08-26",15.3781,15.6846,15.2503,15.6505,277600.0],["2014-08-27",15.642,15.6591,15.4547,15.5995,108600.0],["2014-08-28",15.4802,15.5143,15.327,15.361,87100.0],["2014-08-29",15.361,15.4121,15.1737,15.3781,137700.0],["2014-09-02",15.4291,15.5398,15.2588,15.4206,165700.0],["2014-09-03",15.4462,15.5739,15.3185,15.3781,250700.0],["2014-09-04",15.4377,15.6165,15.2759,15.344,122600.0],["2014-09-05",15.2759,15.5058,15.2163,15.4887,160900.0],["2014-09-08",15.4462,15.6335,15.4121,15.5995,145800.0],["2014-09-09",16.5106,16.7405,15.4802,15.8379,636500.0],["2014-09-10",15.7442,15.7953,15.3525,15.5995,371900.0],["2014-09-11",15.4632,15.642,15.4206,15.5143,141300.0],["2014-09-12",15.5399,15.5399,15.1985,15.3692,162100.0],["2014-09-15",15.3436,15.4546,14.9084,14.9596,164100.0],["2014-09-16",14.934,15.2924,14.8572,15.2156,159000.0],["2014-09-17",15.19,15.7276,15.19,15.4631,122700.0],["2014-09-18",15.4887,15.685,15.4204,15.446,91300.0],["2014-09-19",15.4716,15.7191,15.4375,15.6935,426000.0],["2014-09-22",15.6167,15.6764,15.4972,15.6594,472700.0],["2014-09-23",15.6082,15.7362,15.574,15.6594,276200.0],["2014-09-24",15.6935,15.8898,15.5996,15.7106,224700.0],["2014-09-25",15.6935,15.7874,15.5911,15.6764,263500.0],["2014-09-26",15.702,15.7532,15.557,15.5996,203200.0],["2014-09-29",15.429,15.7447,15.3948,15.6338,206100.0],["2014-09-30",15.6764,15.7618,15.3948,15.4375,389000.0],["2014-10-01",15.4034,15.5996,15.1132,15.1473,273200.0],["2014-10-02",15.1132,15.4631,15.0961,15.3692,220200.0],["2014-10-03",15.2753,15.3778,14.9596,15.2839,381000.0],["2014-10-06",15.2839,15.3436,15.0791,15.1729,259600.0],["2014-10-07",15.062,15.1303,14.8487,15.0023,330900.0],["2014-10-08",14.9852,15.3863,14.7292,15.3778,338400.0],["2014-10-09",15.3692,15.4034,14.9767,15.0193,252600.0],["2014-10-10",14.9511,15.0876,14.5756,14.6097,298900.0],["2014-10-13",14.6609,14.9425,14.5415,14.7975,252600.0],["2014-10-14",14.934,15.3266,14.8657,15.1986,345400.0],["2014-10-15",15.0023,15.7788,14.806,15.7191,273000.0],["2014-10-16",15.4887,15.9666,15.4887,15.8471,320500.0],["2014-10-17",15.9495,16.0093,15.7191,15.7959,299600.0],["2014-10-20",15.7362,16.1629,15.7362,16.1629,189900.0],["2014-10-21",16.2141,16.4786,16.1287,16.2909,157800.0],["2014-10-22",16.3677,16.4871,16.1287,16.1543,180300.0],["2014-10-23",16.3591,16.7005,16.197,16.5554,196200.0],["2014-10-24",16.6066,16.6066,16.4701,16.4957,133300.0],["2014-10-27",16.4957,16.5042,16.2141,16.4359,137200.0],["2014-10-28",16.5639,16.8285,16.4359,16.7261,257200.0],["2014-10-29",16.7346,16.9309,16.6663,16.8541,156100.0],["2014-10-30",16.837,17.1698,16.6834,16.9736,195100.0],["2014-10-31",17.2893,17.2893,16.965,17.0845,348800.0],["2014-11-03",17.093,17.1869,16.9821,17.1272,283200.0],["2014-11-04",17.0845,17.2637,16.9821,17.0504,137300.0],["2014-11-05",17.1613,17.2722,17.0333,17.1869,164300.0],["2014-11-06",17.221,17.3405,17.0504,17.1101,219700.0],["2014-11-07",17.093,17.2466,17.0333,17.093,304200.0],["2014-11-10",17.1613,17.2808,16.948,16.9565,237100.0],["2014-11-11",16.9565,17.2296,16.9138,17.1613,333700.0],["2014-11-12",17.1101,17.2552,16.9821,17.1698,174400.0],["2014-11-13",17.1613,17.2893,16.82,16.8285,211300.0],["2014-11-14",16.8541,17.1357,16.7858,17.0162,177500.0],["2014-11-17",17.0248,17.1016,16.7858,16.8029,130700.0],["2014-11-18",16.8626,17.0845,16.7688,16.9821,138700.0],["2014-11-19",17.0077,17.0077,16.6151,16.7858,140200.0],["2014-11-20",16.7261,17.1784,16.6322,17.1613,192400.0],["2014-11-21",17.3746,17.4685,17.1272,17.1442,122000.0],["2014-11-24",17.1442,17.3405,17.076,17.1784,242900.0],["2014-11-25",17.1528,17.3576,17.076,17.1016,175200.0],["2014-11-26",17.076,17.1869,16.9821,17.1528,207400.0],["2014-11-28",17.1357,17.221,16.8711,16.8797,100200.0],["2014-12-01",16.8541,17.1698,16.7005,17.0674,225900.0],["2014-12-02",17.0589,17.3491,17.0077,17.2381,298700.0],["2014-12-03",17.2808,17.3917,17.0845,17.3064,312000.0],["2014-12-04",17.2552,17.4344,17.1442,17.3234,192500.0],["2014-12-05",17.3235,17.5453,17.2979,17.4515,204300.0],["2014-12-08",17.4429,17.6819,17.2466,17.2552,146500.0],["2014-12-09",17.076,17.4258,16.948,17.4173,409500.0],["2014-12-10",17.3576,17.4088,17.0418,17.1357,184100.0],["2014-12-11",17.1699,17.4777,16.8963,17.0245,216000.0],["2014-12-12",16.597,16.597,15.3144,15.6564,867000.0],["2014-12-15",15.6308,15.8018,15.4427,15.4512,671600.0],["2014-12-16",15.3828,15.5111,15.2716,15.3315,663900.0],["2014-12-17",15.3571,15.4512,15.2802,15.3486,394800.0],["2014-12-18",15.5709,15.5709,15.169,15.2118,510600.0],["2014-12-19",15.1861,15.2374,15.0921,15.169,548400.0],["2014-12-22",15.2032,15.2203,15.1006,15.2203,286800.0],["2014-12-23",15.2203,15.6137,15.1605,15.5367,261000.0],["2014-12-24",15.5453,15.836,15.494,15.7077,164100.0],["2014-12-26",15.8274,16.0327,15.8274,15.9386,224700.0],["2014-12-29",15.9728,16.1951,15.9728,16.1267,187700.0],["2014-12-30",16.1267,16.2379,15.9471,16.1267,210100.0],["2014-12-31",16.178,16.2464,16.0498,16.0583,214500.0],["2015-01-02",16.1353,16.3063,15.6821,15.8958,207700.0],["2015-01-05",15.759,15.8531,15.4683,15.6051,256400.0],["2015-01-06",15.6308,15.7163,15.1947,15.3572,196400.0],["2015-01-07",15.4341,15.7761,15.3144,15.5453,215600.0],["2015-01-08",15.6992,16.1096,15.6051,16.0925,288100.0],["2015-01-09",16.0925,16.255,15.9728,16.1182,285100.0],["2015-01-12",16.1096,16.349,15.8702,16.1695,255700.0],["2015-01-13",16.2977,16.5542,15.8787,16.1267,397800.0],["2015-01-14",15.9472,16.2037,15.8702,16.0669,227100.0],["2015-01-15",16.1609,16.2379,15.6479,15.7676,270400.0],["2015-01-16",15.7163,16.3063,15.7163,16.1609,308800.0],["2015-01-20",16.1695,16.2379,15.5709,15.8445,273000.0],["2015-01-21",15.7847,15.8958,15.5453,15.7676,352100.0],["2015-01-22",15.8958,16.1353,15.6735,16.0925,177700.0],["2015-01-23",16.0498,16.1695,15.9471,16.084,212500.0],["2015-01-26",16.1182,16.4431,16.007,16.4003,203600.0],["2015-01-27",16.2464,16.597,16.2379,16.3319,267800.0],["2015-01-28",16.426,16.4602,15.9814,16.1096,264800.0],["2015-01-29",16.1353,16.3319,16.0583,16.2379,243800.0],["2015-01-30",16.1609,16.3234,15.8959,16.1011,990600.0],["2015-02-02",16.1866,16.6227,16.1267,16.4944,209200.0],["2015-02-03",16.6141,16.8279,16.5543,16.7082,264200.0],["2015-02-04",16.7167,16.9732,16.5885,16.8108,184400.0],["2015-02-05",16.8279,17.0673,16.7424,16.9903,152600.0],["2015-02-06",17.0074,17.0074,16.349,16.4431,573800.0],["2015-02-09",16.4431,16.7424,16.3832,16.4944,261300.0],["2015-02-10",16.6312,16.6312,16.255,16.3576,230700.0],["2015-02-11",16.349,16.4944,16.1866,16.2721,170100.0],["2015-02-12",16.349,16.7338,16.349,16.6654,202800.0],["2015-02-13",16.7082,16.9134,16.6398,16.6825,175100.0],["2015-02-17",16.7338,16.7937,16.5714,16.6312,122200.0],["2015-02-18",16.5628,16.6483,16.5286,16.6227,121900.0],["2015-02-19",16.6141,16.6312,16.4773,16.5799,86600.0],["2015-02-20",16.6056,16.9134,16.5286,16.8108,195400.0],["2015-02-23",16.8193,16.8364,16.6141,16.8022,200300.0],["2015-02-24",16.9219,17.0673,16.6141,16.8621,259000.0],["2015-02-25",16.8193,16.8193,16.52,16.674,133500.0],["2015-02-26",16.6911,16.9903,16.5885,16.9048,220100.0],["2015-02-27",16.8621,16.8621,16.6312,16.7509,472500.0],["2015-03-02",16.7937,17.2041,16.674,17.11,243500.0],["2015-03-03",18.6321,18.6321,16.9732,17.2811,430500.0],["2015-03-04",17.435,17.435,17.0844,17.2212,194700.0],["2015-03-05",17.2298,17.2298,16.9219,17.1699,123800.0],["2015-03-06",16.9989,17.2041,16.8621,16.9818,165200.0],["2015-03-09",17.0331,17.0929,16.6141,16.6141,217700.0],["2015-03-10",16.4602,16.4602,16.1609,16.178,233200.0],["2015-03-11",16.1695,16.2037,15.9813,16.0925,163700.0],["2015-03-12",16.2125,16.4181,16.1525,16.401,163000.0],["2015-03-13",16.401,16.4096,15.9725,16.2467,114500.0],["2015-03-16",16.3153,16.3153,16.1439,16.1782,163000.0],["2015-03-17",16.221,16.4524,16.1011,16.3239,235900.0],["2015-03-18",16.3324,16.6923,16.1696,16.6838,167800.0],["2015-03-19",16.6066,16.8294,16.5809,16.7866,144000.0],["2015-03-20",16.9151,17.4378,16.9151,17.4036,773600.0],["2015-03-23",17.4121,17.5321,17.275,17.4293,115700.0],["2015-03-24",17.3864,17.515,17.1636,17.395,113600.0],["2015-03-25",17.4807,17.5578,16.9408,16.958,138500.0],["2015-03-26",16.9494,17.0694,16.6923,16.8294,107100.0],["2015-03-27",16.7952,16.9237,16.6752,16.8894,75400.0],["2015-03-30",16.9751,17.3522,16.9751,17.2665,116300.0],["2015-03-31",17.1465,17.275,16.9066,16.9151,215200.0],["2015-04-01",16.898,17.2322,16.7866,17.0865,170300.0],["2015-04-02",17.1208,17.3093,17.1122,17.1208,146300.0],["2015-04-06",17.0865,17.1808,17.0008,17.018,125300.0],["2015-04-07",17.0351,17.0351,16.6323,16.7009,83500.0],["2015-04-08",16.7523,16.7523,16.4867,16.5638,230100.0],["2015-04-09",16.5552,16.6923,16.2553,16.401,125600.0],["2015-04-10",16.5038,16.5038,16.3067,16.401,141600.0],["2015-04-13",16.4781,16.8209,16.4524,16.7352,141900.0],["2015-04-14",16.778,17.0779,16.7095,17.0008,98100.0],["2015-04-15",17.0437,17.1379,16.958,17.0265,103900.0],["2015-04-16",16.9837,16.9837,16.6581,16.6666,60500.0],["2015-04-17",16.5467,16.6409,16.3753,16.6324,136100.0],["2015-04-20",16.6752,16.8637,16.6666,16.7952,108200.0],["2015-04-21",16.8123,17.0694,16.8037,17.0094,188300.0],["2015-04-22",16.9666,17.1294,16.8723,17.0437,165100.0],["2015-04-23",17.0351,17.2065,16.8123,17.1208,164100.0],["2015-04-24",17.1636,17.2322,16.9151,17.215,68300.0],["2015-04-27",17.2407,17.4978,17.2065,17.3007,132900.0],["2015-04-28",17.2493,17.4978,17.2236,17.4721,123800.0],["2015-04-29",17.4293,17.4293,17.0951,17.1722,248500.0],["2015-04-30",17.1122,17.1465,16.4181,16.5381,178100.0],["2015-05-01",16.5295,16.5638,16.2125,16.2467,135300.0],["2015-05-04",16.281,16.3239,15.9811,16.0754,117900.0],["2015-05-05",16.0411,16.2382,16.024,16.1182,132400.0],["2015-05-06",16.1354,16.1354,15.8954,16.1096,57100.0],["2015-05-07",16.0411,16.2296,15.9211,16.1439,60200.0],["2015-05-08",16.281,16.3839,16.0411,16.0411,82500.0],["2015-05-11",16.0754,16.3239,16.0325,16.1354,81200.0],["2015-05-12",16.0582,16.0582,15.6041,15.8697,139300.0],["2015-05-13",15.9554,15.9897,15.7926,15.8526,181500.0],["2015-05-14",15.9468,16.0325,15.7926,15.8526,155000.0],["2015-05-15",15.8526,15.904,15.6555,15.8012,194400.0],["2015-05-18",15.8012,15.9897,15.6384,15.844,147200.0],["2015-05-19",15.9126,15.9211,15.6298,15.7497,136800.0],["2015-05-20",15.7669,15.8354,15.5612,15.7669,96200.0],["2015-05-21",15.7498,15.8097,15.6041,15.6983,112600.0],["2015-05-22",15.6983,15.6983,15.4584,15.5441,97500.0],["2015-05-26",15.527,15.527,15.0899,15.3556,206200.0],["2015-05-27",15.4241,15.5355,15.2013,15.4241,143400.0],["2015-05-28",15.3899,15.4413,15.2613,15.3384,91100.0],["2015-05-29",15.4327,15.5098,15.0985,15.2442,117900.0],["2015-06-01",15.347,15.4327,15.1071,15.2613,110400.0],["2015-06-02",15.227,15.4584,14.8586,14.8843,527900.0],["2015-06-03",15.8526,17.0694,15.7498,16.4096,894200.0],["2015-06-04",16.4096,16.4267,16.0839,16.1696,559300.0],["2015-06-05",15.9897,16.2639,15.9897,16.1525,277700.0],["2015-06-08",16.1354,16.2039,16.0325,16.1268,184100.0],["2015-06-09",16.1096,16.1525,15.7155,15.7926,199700.0],["2015-06-10",15.9211,16.0068,15.8354,15.8526,418100.0],["2015-06-11",15.8354,16.1961,15.7152,16.1875,279000.0],["2015-06-12",16.1188,16.239,15.9986,16.1961,200600.0],["2015-06-15",16.1446,16.3077,15.9385,16.1446,217000.0],["2015-06-16",16.3077,17.3726,16.1961,17.2781,383800.0],["2015-06-17",17.3125,17.4069,16.7714,17.0033,221900.0],["2015-06-18",17.0806,17.1922,16.9432,17.1064,179200.0],["2015-06-19",17.1579,17.364,17.0634,17.2781,336100.0],["2015-06-22",17.4413,17.4928,17.2953,17.3897,153900.0],["2015-06-23",17.3812,17.5271,17.1493,17.1751,208500.0],["2015-06-24",17.2094,17.4069,17.1407,17.3812,199200.0],["2015-06-25",17.7247,18.6264,17.7161,18.4718,334700.0],["2015-06-26",18.5405,18.8325,18.3172,18.7981,442500.0],["2015-06-29",18.7981,18.8239,18.4117,18.4632,234100.0],["2015-06-30",18.5405,18.6779,18.2485,18.4031,256400.0],["2015-07-01",18.6607,18.6951,18.1369,18.2056,339800.0],["2015-07-02",18.197,18.3773,17.8878,18.1712,231800.0],["2015-07-06",18.0853,18.4031,17.8878,18.2227,180000.0],["2015-07-07",18.1626,18.1626,17.5014,17.8535,224100.0],["2015-07-08",17.7676,18.0338,17.6474,17.8277,244700.0],["2015-07-09",17.9565,18.0767,17.7332,17.759,187300.0],["2015-07-10",17.9136,18.2399,17.759,18.2056,159800.0],["2015-07-13",18.2829,18.4804,18.2829,18.4117,93900.0],["2015-07-14",18.343,18.592,18.2056,18.2485,151700.0],["2015-07-15",18.2227,18.2227,17.8449,18.0939,216400.0],["2015-07-16",18.1111,18.2056,17.9565,18.1197,246800.0],["2015-07-17",18.0682,18.2056,18.0338,18.1283,185600.0],["2015-07-20",18.051,18.3945,17.8964,18.3859,304500.0],["2015-07-21",18.3687,18.4374,18.1197,18.1197,325700.0],["2015-07-22",17.9995,18.1197,17.8621,18.0424,259400.0],["2015-07-23",18.0768,18.1626,17.8449,17.8449,218300.0],["2015-07-24",17.8449,17.9651,17.1579,17.3296,313000.0],["2015-07-27",17.2438,17.2781,16.9003,17.0634,180000.0],["2015-07-28",17.1579,17.321,16.9003,17.1922,160500.0],["2015-07-29",17.1235,17.3382,16.9003,17.2695,226500.0],["2015-07-30",17.2352,17.364,17.0892,17.2266,134900.0],["2015-07-31",17.2438,17.3554,17.1665,17.2438,130400.0],["2015-08-03",17.1922,17.1922,16.6856,17.0634,408800.0],["2015-08-04",17.0377,17.7247,16.7457,17.6388,356300.0],["2015-08-05",17.759,17.9393,17.1665,17.1665,133500.0],["2015-08-06",17.2008,17.2008,16.8316,16.8917,106200.0],["2015-08-07",16.8058,16.9604,16.6684,16.8144,114100.0],["2015-08-10",16.8401,17.218,16.7543,17.1321,231100.0],["2015-08-11",17.0119,17.1407,16.8745,17.0377,103700.0],["2015-08-12",16.9088,17.0033,16.3163,16.823,261800.0],["2015-08-13",16.7972,17.2609,16.5997,16.8745,203400.0],["2015-08-14",16.823,17.0806,16.7199,17.0205,90800.0],["2015-08-17",16.926,16.9947,16.7027,16.9088,98600.0],["2015-08-18",16.9088,17.1321,16.7972,16.8745,151900.0],["2015-08-19",16.78,16.8831,16.4279,16.7371,112200.0],["2015-08-20",16.6169,16.6255,16.4108,16.4108,129200.0],["2015-08-21",16.1274,16.4537,15.9986,16.0501,271100.0],["2015-08-24",15.4576,16.1617,15.1913,15.4146,304200.0],["2015-08-25",15.7839,15.8268,14.8393,14.9423,277000.0],["2015-08-26",15.2429,15.2515,14.8307,15.0282,235400.0],["2015-08-27",15.1312,15.4661,14.9251,15.4661,200900.0],["2015-08-28",15.4232,15.7925,15.3974,15.6637,120300.0],["2015-08-31",15.7495,16.0501,15.3287,15.4146,246900.0],["2015-09-01",15.0797,15.2858,14.7019,14.7362,277500.0],["2015-09-02",14.8307,15.0711,14.6246,15.0196,184500.0],["2015-09-03",15.0797,15.2429,14.9767,15.0454,110400.0],["2015-09-04",14.8135,14.9509,14.7019,14.8908,119000.0],["2015-09-08",15.1226,15.406,15.1141,15.2772,316500.0],["2015-09-09",17.3468,17.9565,16.5224,17.3554,821700.0],["2015-09-10",17.51,17.51,16.7285,17.072,419300.0],["2015-09-11",17.0291,17.1665,16.7027,17.1493,379900.0],["2015-09-14",17.1751,17.1837,16.7543,17.0806,241800.0],["2015-09-15",17.0978,17.1064,16.7715,17.0291,299500.0],["2015-09-16",17.1065,17.6314,17.0119,17.3733,334700.0],["2015-09-17",17.3733,17.554,17.1581,17.2012,205400.0],["2015-09-18",16.9344,17.0979,16.4181,16.4956,478000.0],["2015-09-21",16.6677,16.857,16.6332,16.7623,111600.0],["2015-09-22",16.5386,16.7021,16.0309,16.16,153000.0],["2015-09-23",16.2116,16.3321,15.9449,16.0481,123700.0],["2015-09-24",15.9362,16.3321,15.8588,16.2374,162500.0],["2015-09-25",16.5472,16.9086,16.3837,16.3837,484100.0],["2015-09-28",16.3149,16.7967,15.6523,15.6953,183000.0],["2015-09-29",15.6781,15.8072,15.3425,15.42,300100.0],["2015-09-30",15.6437,15.79,15.4372,15.6351,343700.0],["2015-10-01",15.6953,15.9104,15.3425,15.8674,406600.0],["2015-10-02",15.7297,16.1256,15.6179,16.0997,152500.0],["2015-10-05",16.2288,16.7193,16.203,16.6935,150700.0],["2015-10-06",16.6505,16.9086,16.5472,16.6935,199900.0],["2015-10-07",16.7279,17.2528,16.7279,17.1495,321500.0],["2015-10-08",17.0721,17.4679,17.0033,17.3905,174900.0],["2015-10-09",17.4335,17.6228,17.2958,17.4249,164500.0],["2015-10-12",17.4077,17.6314,17.4077,17.597,142200.0],["2015-10-13",17.4679,17.8724,17.3905,17.5023,285100.0],["2015-10-14",17.4593,17.6572,16.9947,17.0377,207300.0],["2015-10-15",17.0549,17.3388,16.8139,17.3216,233300.0],["2015-10-16",17.3647,17.4077,17.0635,17.3819,109800.0],["2015-10-19",17.27,17.4421,16.9688,17.1409,136900.0],["2015-10-20",17.1581,17.2528,16.9602,16.9774,118900.0],["2015-10-21",16.986,17.2098,16.5644,16.5988,151600.0],["2015-10-22",16.7365,17.313,16.6074,17.1495,116100.0],["2015-10-23",17.2786,17.4163,16.9774,17.3561,97900.0],["2015-10-26",17.2786,17.4421,16.9,17.0549,107700.0],["2015-10-27",17.0291,17.0463,16.5558,16.6246,131800.0],["2015-10-28",16.5988,17.0893,16.4181,16.7967,209800.0],["2015-10-29",16.7021,16.7881,16.3149,16.4009,110700.0],["2015-10-30",16.3665,16.5902,16.2288,16.2374,146200.0],["2015-11-02",16.246,16.616,16.2374,16.5214,333900.0],["2015-11-03",16.5214,16.7193,16.3579,16.5902,230100.0],["2015-11-04",16.5902,16.8226,16.4095,16.4698,231200.0],["2015-11-05",16.4698,16.53,16.1944,16.4439,189300.0],["2015-11-06",16.4267,16.6763,16.2202,16.6505,248800.0],["2015-11-09",16.6419,16.6505,15.8158,15.9104,177800.0],["2015-11-10",15.833,16.1772,15.7728,16.0739,139200.0],["2015-11-11",16.0825,16.2116,15.9104,16.0137,72300.0],["2015-11-12",15.876,16.0481,15.4802,15.4974,142000.0],["2015-11-13",15.3941,15.6179,15.2909,15.4458,245500.0],["2015-11-16",15.3941,15.7555,15.3683,15.6437,197200.0],["2015-11-17",15.7125,15.919,15.4888,15.506,97900.0],["2015-11-18",15.5921,15.8416,15.4888,15.7125,127800.0],["2015-11-19",15.7211,15.9535,15.506,15.9362,118600.0],["2015-11-20",15.9965,16.16,15.9449,16.0997,357500.0],["2015-11-23",16.0395,16.2202,15.8244,15.8588,118400.0],["2015-11-24",15.7383,15.9879,15.6609,15.7814,65900.0],["2015-11-25",15.7469,15.9018,15.6609,15.8588,109600.0],["2015-11-27",15.833,15.9363,15.7469,15.833,35700.0],["2015-11-30",15.8072,16.0739,15.5921,16.0137,104900.0],["2015-12-01",15.9965,16.2718,15.833,16.2632,139500.0],["2015-12-02",16.2977,16.6591,16.2374,16.616,191000.0],["2015-12-03",16.616,16.7967,16.2891,16.3407,192800.0],["2015-12-04",16.3149,16.53,16.2718,16.3235,211400.0],["2015-12-07",16.3063,16.3149,15.7642,15.9277,175400.0],["2015-12-08",15.6609,15.833,15.3167,15.4544,117300.0],["2015-12-09",15.4544,15.5576,15.0586,15.0844,160500.0],["2015-12-10",15.1016,15.3425,14.8778,15.3081,219700.0],["2015-12-11",14.8683,15.472,14.7389,15.4116,335100.0],["2015-12-14",15.6186,16.55,15.3426,15.5582,425000.0],["2015-12-15",15.7307,16.826,15.5927,16.8173,548200.0],["2015-12-16",16.964,17.3952,16.7225,17.3779,262000.0],["2015-12-17",17.3607,17.4555,16.9553,17.1623,198800.0],["2015-12-18",17.1623,17.2572,16.9381,17.1364,966900.0],["2015-12-21",17.2744,17.5849,17.1451,17.5073,294500.0],["2015-12-22",17.5504,17.8954,17.4642,17.8436,207800.0],["2015-12-23",17.8954,18.2145,17.8091,18.0506,295500.0],["2015-12-24",17.9644,18.18,17.835,18.1196,267100.0],["2015-12-28",18.0679,18.4991,18.042,18.4128,206900.0],["2015-12-29",18.4818,18.6802,18.111,18.3783,130200.0],["2015-12-30",18.2835,18.3956,18.0851,18.18,192900.0],["2015-12-31",18.0851,18.2145,17.973,17.9816,252400.0],["2016-01-04",17.7746,17.9989,17.559,17.8954,245400.0],["2016-01-05",18.1455,18.1886,17.766,17.904,226000.0],["2016-01-06",17.5504,17.8609,17.2572,17.4814,243600.0],["2016-01-07",17.1882,17.4038,16.964,17.1709,239700.0],["2016-01-08",17.3348,17.421,16.8432,16.8777,341100.0],["2016-01-11",16.9985,17.0761,16.6449,16.7483,226200.0],["2016-01-12",16.8605,16.9467,16.4551,16.6362,240500.0],["2016-01-13",16.6362,16.9467,16.2223,16.3603,215200.0],["2016-01-14",16.3948,16.4896,16.0067,16.0239,167900.0],["2016-01-15",15.6099,15.8256,15.4288,15.7566,214600.0],["2016-01-19",15.9118,15.9808,15.2477,15.4116,205300.0],["2016-01-20",15.1529,15.8342,15.0235,15.7566,413000.0],["2016-01-21",15.7911,15.929,15.4288,15.4375,180900.0],["2016-01-22",15.6703,16.1705,15.5065,15.7738,208200.0],["2016-01-25",15.7652,15.7652,15.0321,15.058,194000.0],["2016-01-26",15.1442,15.7048,15.0666,15.5409,279400.0],["2016-01-27",15.5151,15.6617,15.2822,15.3081,134700.0],["2016-01-28",15.5151,15.6444,15.3167,15.5409,77200.0],["2016-01-29",15.5668,15.998,15.5668,15.9635,317000.0],["2016-02-01",15.8687,15.9377,15.6358,15.6531,104900.0],["2016-02-02",15.4375,15.472,15.0407,15.1011,142400.0],["2016-02-03",15.2477,15.2822,14.7993,14.8769,165500.0],["2016-02-04",14.8855,15.196,14.8769,15.0062,151900.0],["2016-02-05",14.9804,15.1442,14.7734,14.8165,169100.0],["2016-02-08",14.6268,14.7389,14.1352,14.2042,333100.0],["2016-02-09",13.98,14.6268,13.9196,14.4284,228100.0],["2016-02-10",14.506,14.851,14.368,14.3853,229700.0],["2016-02-11",14.1438,14.368,13.8678,13.8851,140900.0],["2016-02-12",14.0317,14.3249,13.9023,14.3163,139200.0],["2016-02-16",14.5319,14.5319,14.0662,14.1697,153900.0],["2016-02-17",14.2559,14.7044,14.1697,14.6095,125700.0],["2016-02-18",14.6613,14.6699,14.3077,14.3853,145600.0],["2016-02-19",14.3594,14.4284,14.1956,14.2387,94200.0],["2016-02-22",14.3767,14.5837,14.2042,14.2301,252500.0],["2016-02-23",14.1697,14.3249,14.1524,14.1869,252200.0],["2016-02-24",14.0576,14.368,13.9541,14.3335,536500.0],["2016-02-25",14.4198,15.4288,14.4025,15.2218,309900.0],["2016-02-26",15.3253,15.403,15.0925,15.1874,254800.0],["2016-02-29",15.2046,15.3512,14.8424,14.851,272800.0],["2016-03-01",14.9373,15.2477,14.9373,15.1787,120900.0],["2016-03-02",15.1442,15.2219,14.8769,15.0149,172400.0],["2016-03-03",15.0149,15.1097,14.9373,15.0925,295400.0],["2016-03-04",15.1097,16.0498,15.0062,15.9463,242000.0],["2016-03-07",15.8687,16.274,15.7479,16.1102,329900.0],["2016-03-08",16.3516,16.5414,13.221,14.4112,1203900.0],["2016-03-09",14.4284,14.5319,13.8592,13.9886,324800.0],["2016-03-10",14.0748,14.2991,13.9713,14.2042,323000.0],["2016-03-11",14.3249,14.8855,14.3249,14.8424,278400.0],["2016-03-14",15.4806,15.5065,14.9717,15.0062,528500.0],["2016-03-15",14.9804,15.1011,14.6785,14.7389,236500.0],["2016-03-16",14.6438,14.8599,14.3326,14.7562,188500.0],["2016-03-17",14.7735,14.8686,14.6006,14.834,173500.0],["2016-03-18",14.9291,15.1538,14.8081,15.0501,295100.0],["2016-03-21",14.9809,15.0155,14.5487,14.7821,240800.0],["2016-03-22",14.6697,15.0587,14.6179,14.9291,252700.0],["2016-03-23",14.8686,14.9204,14.6006,14.6697,184500.0],["2016-03-24",14.6265,14.7475,14.4277,14.5574,197500.0],["2016-03-28",14.5574,14.6524,14.3845,14.6265,166200.0],["2016-03-29",14.566,15.0242,14.5141,14.9118,244400.0],["2016-03-30",14.9982,15.1106,14.7994,15.0242,142800.0],["2016-03-31",14.9723,15.0933,14.6611,15.0069,189200.0],["2016-04-01",14.8772,15.2057,14.6524,15.1884,331900.0],["2016-04-04",15.1538,15.1538,15.0415,15.1279,290400.0],["2016-04-05",14.9377,15.1279,14.8858,14.9982,158100.0],["2016-04-06",14.9982,15.3354,14.955,15.3008,296300.0],["2016-04-07",15.1884,15.4304,15.1884,15.3872,505300.0],["2016-04-08",15.5601,15.6725,15.3786,15.491,268700.0],["2016-04-11",15.5169,15.7244,15.3267,15.3354,376800.0],["2016-04-12",15.3354,15.5688,15.1971,15.4477,127300.0],["2016-04-13",15.5861,15.7849,15.4564,15.7676,218700.0],["2016-04-14",15.7676,15.8195,15.6206,15.7244,98100.0],["2016-04-15",15.7244,15.9837,15.6293,15.9837,186600.0],["2016-04-18",15.9664,16.001,15.6898,15.9059,185200.0],["2016-04-19",15.9318,16.0702,15.8713,16.001,226400.0],["2016-04-20",15.9923,16.7012,15.9923,16.6926,359200.0],["2016-04-21",16.6839,16.7963,16.0702,16.2776,215300.0],["2016-04-22",16.2257,16.4246,15.9923,16.1739,169900.0],["2016-04-25",16.1479,16.2085,16.0183,16.0961,195000.0],["2016-04-26",16.0615,16.2776,16.0269,16.2344,212400.0],["2016-04-27",16.243,16.3381,15.9923,16.1998,164900.0],["2016-04-28",16.1134,16.4073,16.0442,16.2257,411500.0],["2016-04-29",16.1393,16.3122,16.0442,16.2863,264500.0],["2016-05-02",16.3208,16.3986,16.1998,16.3986,153100.0],["2016-05-03",16.2257,16.4073,16.1479,16.2344,245300.0],["2016-05-04",16.1307,16.4246,15.9318,16.148,236400.0],["2016-05-05",16.269,16.3295,15.9578,15.9924,127000.0],["2016-05-06",15.9923,16.1652,15.9405,16.1566,280100.0],["2016-05-09",16.0961,16.2603,15.88,16.001,156400.0],["2016-05-10",16.0442,16.1825,15.8627,15.9924,268000.0],["2016-05-11",15.9578,16.0874,15.8195,15.8973,202200.0],["2016-05-12",16.0096,16.0356,15.6552,15.8022,213800.0],["2016-05-13",15.7417,15.9318,15.6293,15.7849,135800.0],["2016-05-16",15.8368,16.0874,15.8368,15.8973,111100.0],["2016-05-17",15.9145,15.9837,15.1798,15.3181,429800.0],["2016-05-18",15.3181,15.612,15.2662,15.4391,257700.0],["2016-05-19",15.3699,15.4391,15.1538,15.1971,255200.0],["2016-05-20",15.223,15.4391,15.076,15.4218,381300.0],["2016-05-23",15.4132,16.2171,15.2662,16.2085,446600.0],["2016-05-24",16.2517,16.8568,16.2257,16.7444,316800.0],["2016-05-25",16.7444,16.8741,16.658,16.7098,146800.0],["2016-05-26",16.7444,16.7617,16.5283,16.7185,120800.0],["2016-05-27",16.6666,16.9087,16.5802,16.8049,153200.0],["2016-05-31",16.7704,17.2717,16.6926,17.2199,343800.0],["2016-06-01",17.1075,17.7558,15.4218,17.0902,679100.0],["2016-06-02",17.1334,17.1334,16.6926,16.9951,469200.0],["2016-06-03",17.0729,17.2372,16.8395,16.9605,342200.0],["2016-06-06",16.926,17.0383,16.8136,16.8222,259400.0],["2016-06-07",16.8049,17.047,16.7012,16.9778,272200.0],["2016-06-08",17.047,17.0902,16.7531,17.0124,310200.0],["2016-06-09",17.0124,17.2112,16.6926,17.021,242800.0],["2016-06-10",17.2372,17.8509,17.2112,17.5829,437700.0],["2016-06-13",17.4963,17.6609,17.0373,17.0892,185300.0],["2016-06-14",16.994,17.1152,16.6475,16.6821,144500.0],["2016-06-15",16.6908,16.8121,16.5695,16.5782,295500.0],["2016-06-16",16.4743,16.4829,16.2404,16.4483,161400.0],["2016-06-17",16.4569,16.5869,16.2837,16.5349,315700.0],["2016-06-20",16.6128,17.0632,16.5349,16.7514,119000.0],["2016-06-21",16.8467,16.8467,16.4483,16.6302,142900.0],["2016-06-22",16.6735,16.7514,16.4656,16.5349,171200.0],["2016-06-23",16.7254,16.8034,16.5955,16.7947,117400.0],["2016-06-24",16.1191,16.3097,15.8766,15.9113,277500.0],["2016-06-27",15.7727,15.79,15.2703,15.3223,206800.0],["2016-06-28",15.5388,15.6341,15.1057,15.1057,231100.0],["2016-06-29",15.2703,15.9459,15.1664,15.9026,251100.0],["2016-06-30",15.8939,16.1624,15.764,16.1018,437500.0],["2016-07-01",15.9546,16.7341,15.9546,16.6388,274000.0],["2016-07-05",16.4829,16.5436,16.3184,16.4743,320500.0],["2016-07-06",16.3876,16.5609,16.3357,16.4916,460000.0],["2016-07-07",16.5522,16.8034,16.5176,16.7514,246700.0],["2016-07-08",16.838,17.479,16.838,17.4097,339100.0],["2016-07-11",17.5829,17.7648,17.5656,17.6003,274100.0],["2016-07-12",17.6609,17.8168,17.5743,17.7215,173300.0],["2016-07-13",17.8514,17.9467,17.7562,17.9034,199100.0],["2016-07-14",17.9294,18.0333,17.6609,17.6696,133500.0],["2016-07-15",17.7995,17.9207,17.5656,17.8601,118500.0],["2016-07-18",17.9294,17.9987,17.7129,17.8601,160900.0],["2016-07-19",17.8601,17.9814,17.6696,17.7215,154600.0],["2016-07-20",17.7562,18.1286,17.6089,18.0593,205400.0],["2016-07-21",18.0247,18.1806,17.9121,18.0767,224400.0],["2016-07-22",18.016,18.0593,17.7995,17.8428,157800.0],["2016-07-25",17.8255,17.8255,17.4703,17.5743,149800.0],["2016-07-26",17.6089,17.8601,17.505,17.8428,96500.0],["2016-07-27",17.7995,17.9467,17.6003,17.7302,91000.0],["2016-07-28",17.6436,17.8514,17.557,17.7302,101000.0],["2016-07-29",17.6955,17.7215,17.2191,17.3144,192000.0],["2016-08-01",17.3404,17.6696,17.1932,17.6003,144700.0],["2016-08-02",17.557,17.7302,17.1585,17.3577,150000.0],["2016-08-03",17.2711,17.4877,17.0892,17.427,120700.0],["2016-08-04",17.479,17.479,17.2278,17.3231,130200.0],["2016-08-05",17.427,17.6176,17.3318,17.5136,180100.0],["2016-08-08",17.5396,17.8514,17.3491,17.8255,183100.0],["2016-08-09",17.7908,18.1806,17.5743,17.9381,173300.0],["2016-08-10",17.9207,18.0333,17.6262,17.7215,67900.0],["2016-08-11",17.7475,17.8688,17.5743,17.6609,62200.0],["2016-08-12",17.6696,17.6955,17.1932,17.3751,129900.0],["2016-08-15",17.4703,17.6176,17.2278,17.3577,201000.0],["2016-08-16",17.2971,17.3577,16.9853,16.9939,112400.0],["2016-08-17",16.942,16.9766,16.7514,16.89,99100.0],["2016-08-18",16.8814,16.968,16.8207,16.8294,77500.0],["2016-08-19",16.838,17.0979,16.6908,17.0113,108600.0],["2016-08-22",17.0113,17.3491,16.7861,17.3404,136500.0],["2016-08-23",17.3404,17.4617,17.1499,17.3231,576500.0],["2016-08-24",17.2625,17.3577,17.1325,17.2625,110200.0],["2016-08-25",17.1932,17.2365,17.0892,17.1499,67500.0],["2016-08-26",17.1585,17.2365,16.8034,16.8813,74300.0],["2016-08-29",16.9333,17.0806,16.8207,17.0806,109000.0],["2016-08-30",17.0199,17.1758,16.916,17.0199,66100.0],["2016-08-31",17.0026,17.0632,16.6475,16.7428,101600.0],["2016-09-01",16.6995,16.8987,16.6475,16.89,116500.0],["2016-09-02",16.968,17.1325,16.8814,16.9593,79700.0],["2016-09-06",17.0546,17.1499,16.6995,17.0459,211500.0],["2016-09-07",15.5908,16.0672,14.7506,15.9286,983700.0],["2016-09-08",15.7034,15.9546,15.5388,15.6601,512600.0],["2016-09-09",15.4955,15.5994,15.2616,15.3916,615400.0],["2016-09-12",15.3483,15.6687,15.3483,15.6427,258700.0],["2016-09-13",15.5908,15.6428,15.0364,15.0451,217200.0],["2016-09-14",15.0538,15.1493,14.8628,15.0798,244000.0],["2016-09-15",15.0277,15.2014,14.9409,14.9757,127300.0],["2016-09-16",14.9756,14.9756,14.776,14.8454,261000.0],["2016-09-19",14.8541,15.1232,14.7933,14.9409,161500.0],["2016-09-20",14.9409,14.9496,14.7586,14.802,130400.0],["2016-09-21",14.8281,15.0451,14.7239,14.9062,208000.0],["2016-09-22",15.0017,15.2187,14.993,15.1927,159400.0],["2016-09-23",15.2274,15.3576,15.1753,15.2361,188400.0],["2016-09-26",15.1232,15.3663,15.0625,15.184,148500.0],["2016-09-27",15.1146,15.2014,15.0798,15.1146,130200.0],["2016-09-28",15.0711,15.1753,14.9149,15.0972,171700.0],["2016-09-29",15.0625,15.1059,14.7586,14.7933,122900.0],["2016-09-30",14.8194,15.0364,14.7499,14.9843,198500.0],["2016-10-03",14.8802,14.9149,14.7326,14.8367,103200.0],["2016-10-04",14.9062,15.0364,14.7239,14.7673,105600.0],["2016-10-05",14.7933,15.1059,14.6892,15.0885,211200.0],["2016-10-06",15.0538,15.4965,14.967,15.4531,173500.0],["2016-10-07",15.401,15.401,14.9843,15.0017,84100.0],["2016-10-10",15.1493,15.3663,14.8888,15.1927,76000.0],["2016-10-11",15.1927,15.1927,14.4548,14.585,123900.0],["2016-10-12",14.6284,14.8454,14.4982,14.7152,101800.0],["2016-10-13",14.6284,14.7152,14.3679,14.5416,182900.0],["2016-10-14",14.585,14.9322,14.585,14.6718,120200.0],["2016-10-17",14.6718,14.802,14.4548,14.4982,57800.0],["2016-10-18",14.4114,14.6284,13.5692,14.1075,156600.0],["2016-10-19",14.1075,14.4114,13.9339,14.3245,103100.0],["2016-10-20",14.2377,14.4114,14.1509,14.2811,97000.0],["2016-10-21",14.1075,14.3679,14.1075,14.3245,67900.0],["2016-10-24",14.4548,14.6284,14.3245,14.4548,90600.0],["2016-10-25",14.3245,14.4114,14.0641,14.1075,119200.0],["2016-10-26",14.1075,14.2377,13.9773,14.0641,94500.0],["2016-10-27",14.1075,14.1509,13.6734,13.8036,80400.0],["2016-10-28",13.8036,13.9773,13.6734,13.7602,96600.0],["2016-10-31",13.8471,14.1943,13.7168,14.1509,92500.0],["2016-11-01",14.1509,14.1509,13.4998,13.5866,137100.0],["2016-11-02",13.63,13.7168,13.3782,13.6734,99000.0],["2016-11-03",13.6734,13.7168,13.413,13.413,102400.0],["2016-11-04",13.4564,13.8471,13.413,13.5866,123900.0],["2016-11-07",13.8471,13.9339,13.7168,13.8905,117600.0],["2016-11-08",13.8036,14.1075,13.7602,13.9339,81200.0],["2016-11-09",13.7602,14.4982,13.7602,14.4548,142300.0],["2016-11-10",14.585,14.585,14.1075,14.3245,261000.0],["2016-11-11",14.4982,15.7136,14.2811,15.6268,281500.0],["2016-11-14",15.6268,16.8422,15.4965,16.7988,227700.0],["2016-11-15",16.7988,17.4933,16.5383,16.9724,292200.0],["2016-11-16",16.8856,16.8856,16.5817,16.712,143500.0],["2016-11-17",16.712,17.0592,16.6251,16.7988,155800.0],["2016-11-18",16.8856,17.0158,16.7554,16.9724,133600.0],["2016-11-21",17.1026,17.1894,16.7988,17.1026,108000.0],["2016-11-22",17.0592,17.5801,16.929,17.2763,164500.0],["2016-11-23",17.146,17.3631,17.1026,17.2328,80100.0],["2016-11-25",17.3197,17.5801,17.146,17.5801,36300.0],["2016-11-28",17.5801,17.6235,17.0158,17.0592,107000.0],["2016-11-29",17.146,17.4065,16.9724,17.1026,54200.0],["2016-11-30",17.3197,17.3197,16.8422,16.8856,142100.0],["2016-12-01",17.0592,17.4499,16.929,17.0592,121500.0],["2016-12-02",17.0158,17.2329,16.929,17.0158,50400.0],["2016-12-05",17.1894,17.5801,17.0592,17.4065,143800.0],["2016-12-06",17.4499,17.8406,17.2763,17.6669,143400.0],["2016-12-07",17.7103,18.3615,17.6235,18.3615,138300.0],["2016-12-08",18.2312,18.6219,18.1878,18.5351,175700.0],["2016-12-09",18.4917,18.7087,18.3615,18.4917,186600.0],["2016-12-12",18.5351,18.6653,17.8406,17.9274,143500.0],["2016-12-13",18.1361,18.3101,17.7012,17.8752,206300.0],["2016-12-14",17.8317,17.9187,17.3968,17.4838,125900.0],["2016-12-15",17.5707,18.0057,17.0053,17.2663,330400.0],["2016-12-16",18.0492,19.0495,17.5099,17.8317,1429100.0],["2016-12-19",17.7882,18.1796,17.6577,17.8317,288400.0],["2016-12-20",17.8752,18.4841,17.8143,18.4841,210300.0],["2016-12-21",18.3101,18.3536,17.9622,18.2231,182800.0],["2016-12-22",18.2231,18.5276,18.0491,18.2666,163400.0],["2016-12-23",18.2231,18.4406,18.1361,18.3536,82600.0],["2016-12-27",18.3971,18.6406,18.3101,18.4841,84800.0],["2016-12-28",18.5711,18.658,18.0492,18.1361,64100.0],["2016-12-29",18.1796,18.3971,17.9013,18.0926,69600.0],["2016-12-30",18.1361,18.1361,17.6142,17.6577,123900.0],["2017-01-03",17.9187,18.3536,17.6577,18.2666,214600.0],["2017-01-04",18.4406,18.7885,18.0492,18.658,179300.0],["2017-01-05",18.658,18.658,18.0491,18.2666,128500.0],["2017-01-06",18.3101,18.3101,17.8317,17.8752,91400.0],["2017-01-09",17.7447,17.9187,17.5707,17.7012,95200.0],["2017-01-10",17.7882,18.2231,17.6142,18.0926,97700.0],["2017-01-11",18.0926,18.3101,17.9622,18.3101,129400.0],["2017-01-12",18.1796,18.1796,17.3968,17.6142,102700.0],["2017-01-13",17.7447,18.0492,17.6577,17.8752,67000.0],["2017-01-17",17.7882,17.7882,17.3968,17.4838,76200.0],["2017-01-18",17.5272,17.6142,17.101,17.3098,124300.0],["2017-01-19",17.3968,17.4838,16.9619,17.0923,77300.0],["2017-01-20",17.1358,17.3533,16.9618,17.3098,98200.0],["2017-01-23",17.2228,17.5707,17.2228,17.4838,87900.0],["2017-01-24",17.5707,18.0057,17.3968,17.8752,127300.0],["2017-01-25",18.0492,18.2666,17.9622,18.1796,134500.0],["2017-01-26",18.1796,18.2666,17.5707,17.8317,151400.0],["2017-01-27",17.8752,17.8752,17.1793,17.5707,203200.0],["2017-01-30",17.3098,17.6577,17.0488,17.2663,128200.0],["2017-01-31",17.1793,17.2663,16.9184,17.1793,139000.0],["2017-02-01",17.3533,17.4838,16.7879,17.1793,120200.0],["2017-02-02",17.1793,17.1793,16.6574,17.0488,159900.0],["2017-02-03",17.3098,17.3533,17.0923,17.2228,138400.0],["2017-02-06",17.1358,17.1793,16.8749,16.9184,83100.0],["2017-02-07",17.0488,17.0488,16.5269,16.5704,107500.0],["2017-02-08",16.5269,16.7444,16.3269,16.6574,112500.0],["2017-02-09",16.6574,17.0488,16.5704,16.8749,96400.0],["2017-02-10",17.0053,17.0923,16.7444,17.0488,97800.0],["2017-02-13",17.1358,17.2228,16.9793,17.0923,71600.0],["2017-02-14",17.0053,17.0923,16.7009,17.0923,105300.0],["2017-02-15",16.9618,17.3794,16.9184,17.3098,92500.0],["2017-02-16",17.3098,17.3098,16.8314,17.0053,119500.0],["2017-02-17",17.0923,17.0923,16.5269,16.7444,99800.0],["2017-02-21",16.7879,17.0053,16.6139,16.9619,98500.0],["2017-02-22",16.9619,17.2663,16.7879,16.9619,85300.0],["2017-02-23",17.0488,17.2228,16.9184,17.2228,119400.0],["2017-02-24",16.9619,17.3098,16.8749,17.2663,88300.0],["2017-02-27",17.1793,17.6142,17.1793,17.5273,106100.0],["2017-02-28",17.3968,17.4838,16.9619,17.0053,116900.0],["2017-03-01",17.3098,17.5272,17.1184,17.1358,175300.0],["2017-03-02",17.0053,17.1793,16.7444,16.7879,134300.0],["2017-03-03",16.8314,16.8314,16.4834,16.6139,116500.0],["2017-03-06",16.5269,16.6139,16.0485,16.092,146500.0],["2017-03-07",15.1787,17.0749,15.1787,16.7879,408100.0],["2017-03-08",16.7009,17.1358,16.6574,16.8749,228700.0],["2017-03-09",16.9619,17.0488,16.7444,16.7879,169600.0],["2017-03-10",16.9619,17.1619,16.7444,16.9184,258900.0],["2017-03-13",16.8749,17.3533,16.8314,17.1793,204000.0],["2017-03-14",17.0053,17.5968,16.9184,17.2228,148400.0],["2017-03-15",17.3884,17.6935,17.1705,17.5191,161300.0],["2017-03-16",17.6063,18.4343,17.6063,18.1293,300700.0],["2017-03-17",18.1293,18.1293,17.3884,17.7806,559500.0],["2017-03-20",17.7806,17.7806,17.3012,17.3884,112200.0],["2017-03-21",17.5192,17.5192,16.9526,17.0398,169700.0],["2017-03-22",16.9962,17.1269,16.604,16.909,175800.0],["2017-03-23",16.909,17.0833,16.7783,16.909,89000.0],["2017-03-24",16.9526,17.0398,16.6475,16.909,126000.0],["2017-03-27",16.6476,17.3013,16.5604,17.0398,105100.0],["2017-03-28",16.9526,17.3448,16.8654,17.3448,124100.0],["2017-03-29",17.2141,17.432,17.0398,17.432,106500.0],["2017-03-30",17.432,17.6935,17.3884,17.5627,128100.0],["2017-03-31",17.6063,17.8242,17.5627,17.6499,135200.0],["2017-04-03",17.737,17.7806,16.8654,16.909,256300.0],["2017-04-04",16.8654,17.1705,16.8219,16.9962,110200.0],["2017-04-05",17.1269,17.3448,16.8219,16.8655,159200.0],["2017-04-06",16.9526,17.0398,16.6911,16.8655,100100.0],["2017-04-07",16.7783,16.9526,16.6911,16.8655,104500.0],["2017-04-10",16.8655,17.3013,16.8219,17.0398,120900.0],["2017-04-11",16.9526,17.2577,16.8655,17.1269,110300.0],["2017-04-12",17.0398,17.0398,16.5604,16.7347,132000.0],["2017-04-13",16.7347,16.909,16.4732,16.5168,117900.0],["2017-04-17",16.6476,16.8655,16.5604,16.8655,81800.0],["2017-04-18",16.7783,17.0834,16.6911,17.0398,104900.0],["2017-04-19",17.0398,17.2141,16.909,17.0398,107100.0],["2017-04-20",17.1269,17.3448,16.9962,17.1705,85900.0],["2017-04-21",17.1269,17.3884,16.9962,17.2141,130200.0],["2017-04-24",17.5191,17.7806,17.3448,17.6935,221300.0],["2017-04-25",17.9114,18.2164,17.737,18.1728,156300.0],["2017-04-26",18.1293,18.6522,18.0857,18.4343,141600.0],["2017-04-27",18.4779,18.6522,18.26,18.26,87800.0],["2017-04-28",18.2164,18.26,17.7371,17.7806,87800.0],["2017-05-01",17.8678,18.1293,17.7371,18.0421,73900.0],["2017-05-02",18.0421,18.2164,17.8242,17.955,121000.0],["2017-05-03",17.8678,17.9985,17.7371,17.955,83000.0],["2017-05-04",17.9985,18.2164,17.8242,18.1728,112700.0],["2017-05-05",18.2164,18.2164,17.6935,17.8242,156000.0],["2017-05-08",17.7806,17.955,17.6673,17.955,134600.0],["2017-05-09",17.9549,17.9985,17.6499,17.8678,100600.0],["2017-05-10",17.7806,17.8678,17.432,17.6063,116500.0],["2017-05-11",17.5192,17.8242,17.0834,17.7806,124700.0],["2017-05-12",17.6935,17.8242,17.432,17.5627,103800.0],["2017-05-15",17.6063,17.9114,17.4756,17.4756,106100.0],["2017-05-16",17.5627,17.7371,17.4146,17.6063,110500.0],["2017-05-17",17.6063,17.6063,16.8219,16.8219,278100.0],["2017-05-18",16.8219,17.1705,16.6911,16.909,196600.0],["2017-05-19",16.909,17.2141,16.8654,17.1705,162400.0],["2017-05-22",17.2141,17.3448,17.0833,17.1705,54900.0],["2017-05-23",17.1705,17.3884,17.0833,17.1705,97300.0],["2017-05-24",17.2141,17.2141,16.7347,16.7783,89600.0],["2017-05-25",16.8654,17.0398,16.7783,16.909,98100.0],["2017-05-26",16.787,16.9526,16.7347,16.9526,66400.0],["2017-05-30",16.8219,16.9962,16.5168,16.909,137600.0],["2017-05-31",17.4756,18.0421,16.6476,17.955,332800.0],["2017-06-01",17.955,18.1293,17.6499,18.0421,246800.0],["2017-06-02",18.0857,18.5651,18.0421,18.4343,308900.0],["2017-06-05",18.3908,18.4779,18.3036,18.3036,204900.0],["2017-06-06",18.1293,18.1293,17.7371,17.7371,133300.0],["2017-06-07",17.7806,17.8242,17.3448,17.6063,110700.0],["2017-06-08",17.5627,17.9549,17.4756,17.6935,104300.0],["2017-06-09",17.7371,18.3036,17.7371,18.2164,120400.0],["2017-06-12",18.2164,18.4779,18.1729,18.3036,125300.0],["2017-06-13",18.3822,18.6442,18.2512,18.6005,101800.0],["2017-06-14",18.6442,18.9498,18.3822,18.7752,140600.0],["2017-06-15",18.5568,18.7752,18.4258,18.5132,60100.0],["2017-06-16",18.2949,18.6442,18.2512,18.6005,228900.0],["2017-06-19",18.6442,18.8188,18.5132,18.6442,129500.0],["2017-06-20",18.6442,18.7315,18.3822,18.6878,143000.0],["2017-06-21",18.7315,18.7315,18.1464,18.1639,99900.0],["2017-06-22",18.2075,18.3822,18.1202,18.3385,74800.0],["2017-06-23",18.3385,18.4258,18.1027,18.1639,221100.0],["2017-06-26",18.2949,18.4084,18.0765,18.2512,63400.0],["2017-06-27",18.2949,18.2949,17.9456,17.9456,78100.0],["2017-06-28",18.0765,18.5568,18.0329,18.3385,81000.0],["2017-06-29",18.4258,18.4695,18.0765,18.2949,94600.0],["2017-06-30",18.2949,18.6005,18.0329,18.4695,84400.0],["2017-07-03",18.6005,18.7315,18.4695,18.6442,34500.0],["2017-07-05",18.6005,18.6442,18.4695,18.6005,107300.0],["2017-07-06",18.4695,18.6005,18.3385,18.4258,83500.0],["2017-07-07",18.5132,18.8188,18.4258,18.7752,72900.0],["2017-07-10",18.7315,18.7315,18.4258,18.4258,107900.0],["2017-07-11",18.3385,18.4695,18.0765,18.2512,92600.0],["2017-07-12",18.4258,18.5568,18.1639,18.3385,69200.0],["2017-07-13",18.2949,18.4258,18.1202,18.4258,76900.0],["2017-07-14",18.3822,18.6005,18.2949,18.5132,99400.0],["2017-07-17",18.4258,18.6005,18.1639,18.4695,128300.0],["2017-07-18",18.3385,18.5132,18.1202,18.4258,127000.0],["2017-07-19",18.5132,18.6878,18.1202,18.4695,117200.0],["2017-07-20",18.4695,18.5568,18.1639,18.5132,68900.0],["2017-07-21",18.7752,18.7752,18.4258,18.5132,117000.0],["2017-07-24",18.3822,18.4258,18.0329,18.3385,111600.0],["2017-07-25",18.4258,19.6921,18.4258,19.6484,408700.0],["2017-07-26",19.7794,19.7794,19.2118,19.4301,152100.0],["2017-07-27",19.4738,19.5611,19.0808,19.1245,125300.0],["2017-07-28",19.1245,19.7794,19.0808,19.6484,320700.0],["2017-07-31",19.6484,19.7445,18.4695,18.7752,194900.0],["2017-08-01",18.9061,18.9935,18.6442,18.9061,89900.0],["2017-08-02",18.8625,18.9935,18.3822,18.5568,103000.0],["2017-08-03",18.5568,18.9061,17.9456,18.2075,134900.0],["2017-08-04",18.2949,18.6878,18.1988,18.6442,62400.0],["2017-08-07",18.5132,18.9935,18.1639,18.9061,202000.0],["2017-08-08",18.9061,18.9935,18.4258,18.4695,117800.0],["2017-08-09",18.3822,18.3822,17.9456,18.2512,153000.0],["2017-08-10",18.1202,18.3385,17.4653,17.5526,167500.0],["2017-08-11",17.4216,17.8582,16.461,17.3779,104300.0],["2017-08-14",17.5962,17.7709,17.4653,17.5962,108500.0],["2017-08-15",17.6399,17.6399,17.2469,17.3343,67100.0],["2017-08-16",17.3343,17.4653,16.8976,16.985,75200.0],["2017-08-17",16.8976,17.1596,16.5047,16.5483,86500.0],["2017-08-18",16.3737,16.854,16.2427,16.8103,184000.0],["2017-08-21",16.723,16.7841,16.3737,16.461,93800.0],["2017-08-22",16.5483,16.6357,16.2427,16.6357,69100.0],["2017-08-23",16.5047,16.5483,16.2864,16.3737,76200.0],["2017-08-24",16.3737,16.4173,16.199,16.2863,45300.0],["2017-08-25",16.33,16.723,16.199,16.5483,86800.0],["2017-08-28",16.592,17.0286,16.5047,16.6793,107300.0],["2017-08-29",16.5483,16.8976,16.5047,16.7666,79500.0],["2017-08-30",16.7666,17.0723,16.723,16.854,66400.0],["2017-08-31",17.0723,17.4216,16.985,17.116,139100.0],["2017-09-01",17.2033,17.4653,17.116,17.4216,132200.0],["2017-09-05",17.5526,17.5526,17.2469,17.3779,93900.0],["2017-09-06",17.4653,17.6399,17.3779,17.4653,97200.0],["2017-09-07",16.461,17.6836,16.2864,17.3343,301100.0],["2017-09-08",17.2033,17.7709,17.0723,17.6836,169700.0],["2017-09-11",17.6836,17.6836,16.9413,17.2469,226200.0],["2017-09-12",17.2906,18.1639,17.1596,18.0765,175400.0],["2017-09-13",18.0329,18.1639,17.6399,17.6836,138000.0],["2017-09-14",17.6399,18.0765,17.4216,17.9456,121500.0],["2017-09-15",17.8056,18.4618,17.8056,18.2868,333200.0],["2017-09-18",18.2868,18.5493,18.1555,18.418,141200.0],["2017-09-19",18.418,18.6805,18.2868,18.593,227800.0],["2017-09-20",18.5055,18.6368,18.068,18.1118,223500.0],["2017-09-21",18.1118,18.5055,17.8493,18.243,203100.0],["2017-09-22",18.1993,18.6805,18.1993,18.418,115100.0],["2017-09-25",18.3305,18.8118,18.3305,18.6805,166800.0],["2017-09-26",18.768,19.1617,18.7243,18.8993,228500.0],["2017-09-27",18.943,19.7742,18.768,19.643,265900.0],["2017-09-28",19.643,19.9055,19.3805,19.8617,174600.0],["2017-09-29",19.8617,20.1242,19.8617,20.0805,204400.0],["2017-10-02",20.0805,20.168,19.6867,20.0805,179100.0],["2017-10-03",20.0805,20.343,19.3805,20.168,219400.0],["2017-10-04",20.2555,20.4742,20.1505,20.2992,108400.0],["2017-10-05",20.3867,20.6492,20.2992,20.518,122600.0],["2017-10-06",20.5179,20.6054,20.2992,20.4742,99300.0],["2017-10-09",20.4305,20.4742,20.0367,20.168,90500.0],["2017-10-10",20.343,20.343,19.8617,20.0805,153700.0],["2017-10-11",20.1242,20.3867,20.0805,20.2992,174400.0],["2017-10-12",20.2992,20.2992,19.818,19.8617,177600.0],["2017-10-13",19.993,20.0367,19.8005,19.8617,112300.0],["2017-10-16",19.8617,20.0367,19.5992,19.818,112400.0],["2017-10-17",19.7742,19.9492,19.5117,19.643,119600.0],["2017-10-18",19.7742,19.7742,19.3367,19.3805,173800.0],["2017-10-19",19.2492,19.6867,18.9868,19.5117,225600.0],["2017-10-20",19.7305,19.9055,19.5117,19.7742,214300.0],["2017-10-23",19.7742,19.818,19.468,19.5117,148300.0],["2017-10-24",19.5117,19.6692,19.4242,19.5117,203100.0],["2017-10-25",19.468,19.5117,18.8993,19.118,161700.0],["2017-10-26",19.2055,19.6255,19.1618,19.5117,152400.0],["2017-10-27",19.5555,19.5992,19.2055,19.468,125000.0],["2017-10-30",19.3367,19.5117,18.768,18.8993,73800.0],["2017-10-31",19.0305,19.4242,19.0305,19.2055,149700.0],["2017-11-01",19.4242,19.4242,18.8993,19.118,141000.0],["2017-11-02",19.2055,19.3805,18.768,18.8118,142000.0],["2017-11-03",18.768,19.0743,18.768,18.8118,73200.0],["2017-11-06",18.8555,19.188,18.8555,19.118,66100.0],["2017-11-07",19.0305,19.0743,18.7243,18.8555,92100.0],["2017-11-08",18.7243,18.8993,18.4618,18.7243,148100.0],["2017-11-09",18.5493,18.8118,18.3305,18.768,84800.0],["2017-11-10",18.7243,18.9868,18.6368,18.7243,63000.0],["2017-11-13",18.593,18.6805,18.1555,18.1555,138700.0],["2017-11-14",18.0243,18.1993,17.8493,17.9368,89700.0],["2017-11-15",17.8056,17.9805,17.5868,17.7618,78500.0],["2017-11-16",17.9368,18.4443,17.9368,18.1555,120500.0],["2017-11-17",18.0243,18.6368,18.0243,18.3743,107600.0],["2017-11-20",18.3743,18.593,18.2868,18.5055,160100.0],["2017-11-21",18.593,19.1617,18.593,18.6805,184200.0],["2017-11-22",18.6805,18.6805,18.418,18.4618,103900.0],["2017-11-24",18.5055,18.6368,18.418,18.5055,46900.0],["2017-11-27",18.5493,18.6368,18.3305,18.3743,87200.0],["2017-11-28",18.418,18.8118,18.3305,18.8118,192400.0],["2017-11-29",18.8118,19.118,18.768,19.118,157800.0],["2017-11-30",19.2492,19.3367,18.943,19.1618,100000.0],["2017-12-01",19.1618,19.468,18.2868,19.2055,208600.0],["2017-12-04",19.4242,19.5992,18.943,18.943,60800.0],["2017-12-05",18.943,18.943,18.5055,18.5493,70500.0],["2017-12-06",18.5493,18.593,18.243,18.2868,81000.0],["2017-12-07",18.243,18.4618,18.068,18.1118,155300.0],["2017-12-08",18.2868,18.3743,18.0681,18.2868,268000.0],["2017-12-11",18.3305,18.5055,18.1555,18.3743,233800.0],["2017-12-12",18.6805,19.6867,18.593,19.5117,799400.0],["2017-12-13",19.5117,20.8679,19.5117,20.7804,385800.0],["2017-12-14",20.7279,21.0784,20.684,20.8593,205600.0],["2017-12-15",20.9908,21.5605,20.5087,21.0784,855400.0],["2017-12-18",20.5964,20.5964,19.2817,20.2896,433400.0],["2017-12-19",20.4649,20.6402,20.202,20.2896,236300.0],["2017-12-20",20.3773,20.5789,20.2458,20.4649,123400.0],["2017-12-21",20.5087,21.0346,20.3773,20.7717,123200.0],["2017-12-22",20.7279,20.8155,20.4211,20.5526,109900.0],["2017-12-26",20.5087,20.8593,20.1582,20.202,128500.0],["2017-12-27",20.202,20.3335,19.9829,20.0267,156800.0],["2017-12-28",19.9829,20.5964,19.9829,20.5526,125500.0],["2017-12-29",20.5964,20.9031,20.4211,20.5087,121400.0],["2018-01-02",20.684,20.684,20.0705,20.3335,246100.0],["2018-01-03",20.3335,20.3773,19.8952,19.9391,160700.0],["2018-01-04",20.0267,20.2458,19.8076,19.9391,204600.0],["2018-01-05",19.9829,20.1582,19.8514,20.1582,77900.0],["2018-01-08",20.0705,20.1143,19.7638,20.0267,144500.0],["2018-01-09",20.0267,20.2896,19.8514,20.0267,111500.0],["2018-01-10",19.8952,20.1143,19.5447,19.6323,131700.0],["2018-01-11",19.8076,19.9829,19.6323,19.8076,144700.0],["2018-01-12",19.8076,19.9829,19.5447,19.7199,71300.0],["2018-01-16",19.8514,19.9829,19.3255,19.3255,85500.0],["2018-01-17",19.3694,19.7199,19.1941,19.6761,101200.0],["2018-01-18",19.5885,19.6323,18.975,18.975,223800.0],["2018-01-19",18.8873,19.3255,18.8435,19.1941,106700.0],["2018-01-22",19.1064,19.1064,18.712,18.9311,64000.0],["2018-01-23",18.8873,18.8873,18.3615,18.5806,88300.0],["2018-01-24",18.6244,18.9311,18.3615,18.4491,101500.0],["2018-01-25",18.5367,18.5367,18.0547,18.4053,218900.0],["2018-01-26",18.4491,18.4491,17.9232,18.0985,125100.0],["2018-01-29",18.0109,18.2738,17.748,17.9232,564800.0],["2018-01-30",17.8794,18.1423,17.7041,17.9671,142800.0],["2018-01-31",18.0985,18.2738,17.9057,18.1423,319300.0],["2018-02-01",18.0109,18.2738,17.9232,18.1862,152200.0],["2018-02-02",18.0109,18.081,17.5727,17.6603,180600.0],["2018-02-05",17.485,17.7041,17.1344,17.1783,225700.0],["2018-02-06",16.8277,17.4412,16.74,17.3974,182200.0],["2018-02-07",17.3097,17.4675,17.0468,17.3097,210000.0],["2018-02-08",17.3097,17.3097,16.6086,16.6524,169300.0],["2018-02-09",16.8715,16.9591,16.258,16.6962,189200.0],["2018-02-12",16.6962,16.6962,16.2142,16.2142,155300.0],["2018-02-13",16.1704,16.2142,15.8636,15.9951,245900.0],["2018-02-14",15.8198,16.258,15.8198,16.1265,105900.0],["2018-02-15",16.258,16.3456,15.9512,16.2142,134700.0],["2018-02-16",16.1265,16.5209,16.1265,16.3018,94800.0],["2018-02-20",16.258,16.5648,16.258,16.4333,152300.0],["2018-02-21",16.5209,16.7839,16.0827,16.0827,123400.0],["2018-02-22",16.1704,16.3895,15.9512,16.1704,221300.0],["2018-02-23",16.3018,16.3018,15.9512,16.0827,83200.0],["2018-02-26",16.0827,16.3895,15.9775,16.1704,201300.0],["2018-02-27",16.1704,16.3895,15.1624,15.2063,248200.0],["2018-02-28",15.2063,15.3377,14.6366,14.6804,229000.0],["2018-03-01",14.6804,14.9433,14.5928,14.6366,221000.0],["2018-03-02",14.5489,14.9872,14.4613,14.8995,280000.0],["2018-03-05",14.8557,15.5393,14.6804,15.2939,397500.0],["2018-03-06",16.6524,17.1344,15.8636,16.2142,597700.0],["2018-03-07",15.9951,15.9951,14.6366,15.031,369800.0],["2018-03-08",15.1624,15.3377,14.8995,15.1186,293300.0],["2018-03-09",15.2939,15.8636,14.8995,15.6883,393100.0],["2018-03-12",15.776,16.5209,15.6883,16.4333,205100.0],["2018-03-13",16.5209,16.5647,15.6445,15.8636,225600.0],["2018-03-14",15.9866,16.0744,15.5913,15.9427,611300.0],["2018-03-15",15.9866,16.2501,15.4156,15.5474,528400.0],["2018-03-16",15.5474,16.2501,15.5474,15.9866,623300.0],["2018-03-19",15.8548,15.8548,15.2839,15.6791,239800.0],["2018-03-20",15.767,15.9427,15.5474,15.767,253800.0],["2018-03-21",15.7231,16.2062,15.7231,16.0305,586900.0],["2018-03-22",15.9427,16.1623,15.3717,15.4595,209200.0],["2018-03-23",15.5035,15.7231,15.0203,15.0203,204000.0],["2018-03-26",15.2839,15.5474,15.1082,15.5474,216000.0],["2018-03-27",15.5913,15.5913,14.9325,15.1521,171700.0],["2018-03-28",15.2399,15.3717,15.0204,15.2839,138900.0],["2018-03-29",15.4156,15.5913,15.196,15.2839,210800.0],["2018-04-02",15.2399,15.3278,14.7129,14.8886,198000.0],["2018-04-03",14.9764,15.4595,14.8447,15.4156,193200.0],["2018-04-04",15.1521,15.8109,15.1521,15.767,158200.0],["2018-04-05",15.9866,16.0305,15.6352,15.767,115300.0],["2018-04-06",15.6352,15.9427,15.196,15.767,183000.0],["2018-04-09",15.8987,16.0305,15.6352,15.6352,135200.0],["2018-04-10",15.8548,15.8548,15.5913,15.6791,88200.0],["2018-04-11",15.5474,15.7231,15.3278,15.5474,122500.0],["2018-04-12",15.6352,15.7231,15.2399,15.3717,122000.0],["2018-04-13",15.4156,15.4156,15.0643,15.3278,104000.0],["2018-04-16",15.4156,15.8109,15.2839,15.7231,417800.0],["2018-04-17",15.8109,16.0305,15.6352,15.8987,111900.0],["2018-04-18",15.9866,16.2062,15.9427,16.0744,104000.0],["2018-04-19",15.9427,15.9427,15.4156,15.5035,216200.0],["2018-04-20",15.4595,15.5035,15.1521,15.2399,73200.0],["2018-04-23",15.3278,15.4156,15.0204,15.2839,72900.0],["2018-04-24",15.3278,15.4156,14.9764,15.1082,88700.0],["2018-04-25",15.1521,15.24,14.9764,15.0643,325600.0],["2018-04-26",15.1082,15.2839,14.9764,15.1521,118900.0],["2018-04-27",15.1521,15.5035,15.1082,15.3278,165000.0],["2018-04-30",15.3717,15.3717,14.9325,15.0643,114000.0],["2018-05-01",14.9325,15.2839,14.7568,15.2839,201000.0],["2018-05-02",15.196,15.3278,15.1082,15.196,218700.0],["2018-05-03",15.0643,15.3278,14.9764,15.2399,106900.0],["2018-05-04",15.1082,15.5913,15.1082,15.5035,78200.0],["2018-05-07",15.5913,15.8109,15.4156,15.6352,85100.0],["2018-05-08",15.767,16.0305,15.5035,15.9427,269600.0],["2018-05-09",15.9866,15.9866,15.2399,15.5035,181700.0],["2018-05-10",15.6352,15.767,15.5474,15.5913,212900.0],["2018-05-11",15.5474,15.767,15.3717,15.4156,69500.0],["2018-05-14",15.4156,15.4595,15.1521,15.2399,177200.0],["2018-05-15",15.1521,15.2399,14.8886,14.9325,161100.0],["2018-05-16",14.9764,15.1521,14.8008,14.9325,180100.0],["2018-05-17",14.9764,15.3278,14.9764,15.2839,116000.0],["2018-05-18",15.3717,15.7231,15.3278,15.6791,121300.0],["2018-05-21",15.767,15.8109,15.5035,15.6352,106500.0],["2018-05-22",15.6352,15.6791,15.3278,15.4595,175600.0],["2018-05-23",15.4156,15.5035,15.196,15.4156,99400.0],["2018-05-24",15.3278,15.3278,15.0643,15.3278,148200.0],["2018-05-25",15.196,15.5035,14.9325,14.9764,241500.0],["2018-05-29",14.8447,15.0643,14.669,14.7568,259700.0],["2018-05-30",14.8447,15.0906,14.7568,15.0643,183000.0],["2018-05-31",15.1082,15.1082,14.7568,14.7568,195000.0],["2018-06-01",14.8886,14.9325,14.4933,14.7568,370600.0],["2018-06-04",14.8008,14.8886,14.2737,14.5812,493800.0],["2018-06-05",15.7231,17.0846,15.7231,16.865,1423400.0],["2018-06-06",16.6893,17.6116,16.4697,17.3041,639300.0],["2018-06-07",17.392,17.8312,17.1724,17.7873,313500.0],["2018-06-08",17.392,17.392,16.4258,16.6454,384600.0],["2018-06-11",16.6014,17.0845,16.6014,16.9967,449800.0],["2018-06-12",17.1285,17.4359,16.7332,17.3481,239300.0],["2018-06-13",17.3041,17.3481,16.6014,16.7332,186500.0],["2018-06-14",16.7684,16.7684,16.3723,16.7244,173000.0],["2018-06-15",16.6364,16.9004,16.5924,16.6804,304400.0],["2018-06-18",16.5043,16.7244,16.3723,16.4603,124600.0],["2018-06-19",16.1963,16.5924,16.0642,16.4603,221400.0],["2018-06-20",16.5043,16.7244,16.3283,16.6364,118700.0],["2018-06-21",16.6364,16.6804,16.4163,16.4163,95300.0],["2018-06-22",16.4603,16.5043,15.8442,16.1523,397800.0],["2018-06-25",16.0202,16.0642,15.7561,15.8882,245700.0],["2018-06-26",15.9322,16.3283,15.8442,16.2843,154300.0],["2018-06-27",16.2403,16.3283,15.7561,15.8442,111500.0],["2018-06-28",15.8882,15.8882,15.5361,15.7121,78100.0],["2018-06-29",15.8002,15.8882,15.6241,15.8002,94100.0],["2018-07-02",15.5361,15.9762,15.4921,15.9322,118800.0],["2018-07-03",16.0202,16.1082,15.8442,15.9322,35900.0],["2018-07-05",16.0202,16.3283,15.7561,16.3283,107600.0],["2018-07-06",16.2843,16.5483,16.2403,16.3723,92600.0],["2018-07-09",16.3283,16.4603,15.9322,16.1082,135300.0],["2018-07-10",16.0642,16.1082,15.6681,15.7561,221200.0],["2018-07-11",15.7121,15.8442,15.4921,15.6681,117400.0],["2018-07-12",15.8002,15.8442,15.4041,15.4041,161300.0],["2018-07-13",15.4041,15.5801,15.36,15.4041,58400.0],["2018-07-16",15.4041,15.4481,15.316,15.4041,81300.0],["2018-07-17",15.4041,15.7561,15.4041,15.7121,109400.0],["2018-07-18",15.7121,16.1963,15.6681,16.0642,185100.0],["2018-07-19",16.0642,16.5043,16.0642,16.2403,184000.0],["2018-07-20",16.1963,16.1963,15.4921,15.6681,148300.0],["2018-07-23",15.6681,15.7121,15.4041,15.4481,124000.0],["2018-07-24",15.4921,15.6241,15.1664,15.228,177100.0],["2018-07-25",15.14,15.14,14.5678,14.8319,151200.0],["2018-07-26",14.8319,15.228,14.6999,15.184,77600.0],["2018-07-27",15.14,15.36,14.9199,15.0079,195900.0],["2018-07-30",15.0079,15.316,14.9639,15.14,78800.0],["2018-07-31",15.096,15.6241,15.0079,15.5801,241000.0],["2018-08-01",15.5361,15.5361,14.4798,14.8319,226400.0],["2018-08-02",14.7439,15.0079,14.7439,14.8319,91300.0],["2018-08-03",14.8759,15.052,14.6559,14.8319,98800.0],["2018-08-06",14.7439,14.9639,14.6118,14.7879,57700.0],["2018-08-07",14.8319,15.052,14.7879,14.9639,66900.0],["2018-08-08",14.8759,14.9639,14.6559,14.8319,52300.0],["2018-08-09",14.9199,14.9639,14.6559,14.6999,162200.0],["2018-08-10",14.6559,14.7439,14.3918,14.6559,95900.0],["2018-08-13",14.6559,14.6559,14.0837,14.4358,298800.0],["2018-08-14",14.5238,14.7879,14.5238,14.7879,45600.0],["2018-08-15",14.7439,14.7439,14.4798,14.7439,93400.0],["2018-08-16",14.7439,15.0079,14.6559,14.9639,67000.0],["2018-08-17",14.8759,15.052,14.8319,14.9199,106000.0],["2018-08-20",14.9639,15.184,14.7879,15.052,92000.0],["2018-08-21",15.184,15.5361,15.052,15.4481,94800.0],["2018-08-22",15.4041,15.4481,14.9199,15.14,107400.0],["2018-08-23",15.14,15.14,14.8319,15.0079,60400.0],["2018-08-24",15.052,15.096,14.6999,14.7439,74200.0],["2018-08-27",14.7879,14.9639,14.6999,14.7879,165300.0],["2018-08-28",14.8759,14.8759,14.4358,14.6118,295200.0],["2018-08-29",14.6559,14.7439,14.4798,14.5678,140700.0],["2018-08-30",14.6118,14.6118,14.1717,14.2597,166200.0],["2018-08-31",14.2597,14.4358,14.1717,14.4358,129700.0],["2018-09-04",14.4358,14.4358,14.1717,14.2597,115100.0],["2018-09-05",14.1717,14.4798,14.0837,14.3478,451000.0],["2018-09-06",14.3918,14.6999,14.2157,14.3918,340600.0],["2018-09-07",15.404,17.3406,15.0079,17.1205,1232100.0],["2018-09-10",17.3846,17.3846,16.9004,17.0325,374300.0],["2018-09-11",16.8124,17.1205,16.3723,16.9445,226600.0],["2018-09-12",16.9004,16.9885,16.4603,16.8564,180100.0],["2018-09-13",16.9271,17.0597,16.441,17.0155,263700.0],["2018-09-14",16.9271,17.2542,16.7946,17.1481,205100.0],["2018-09-17",17.0597,17.2807,16.9271,16.9713,173100.0],["2018-09-18",17.0155,17.0597,16.5736,16.6178,149300.0],["2018-09-19",16.5294,16.8388,16.3526,16.441,177700.0],["2018-09-20",16.441,16.6178,16.1139,16.3084,195900.0],["2018-09-21",16.2642,16.5294,16.0874,16.3526,399300.0],["2018-09-24",16.3526,16.3968,15.999,16.2642,136800.0],["2018-09-25",16.2642,16.3084,15.9548,16.3084,250000.0],["2018-09-26",16.2642,16.2642,15.9548,15.9548,102700.0],["2018-09-27",15.9106,16.2642,15.9106,16.1316,172300.0],["2018-09-28",16.0874,16.22,15.9548,16.0874,154400.0],["2018-10-01",16.1847,16.2377,15.5394,15.5747,155800.0],["2018-10-02",15.5394,15.9018,15.4245,15.4864,83600.0],["2018-10-03",15.504,15.6101,15.3538,15.5924,104600.0],["2018-10-04",15.5394,15.5394,15.283,15.3184,92100.0],["2018-10-05",15.2565,15.2831,14.8499,14.9648,168900.0],["2018-10-08",14.9648,15.3449,14.8499,15.2831,150400.0],["2018-10-09",15.2212,15.4864,15.0532,15.0709,174800.0],["2018-10-10",15.1063,15.2654,14.9206,15.0356,202300.0],["2018-10-11",15.0355,15.2212,14.6643,14.6908,173000.0],["2018-10-12",14.956,15.2477,14.1251,14.2135,165600.0],["2018-10-15",14.1516,14.4698,14.1251,14.3726,79100.0],["2018-10-16",14.4522,14.5936,14.0721,14.5847,124200.0],["2018-10-17",14.514,14.5229,14.1163,14.5229,83300.0],["2018-10-18",14.5229,14.6466,14.3107,14.3638,138500.0],["2018-10-19",14.3638,14.6731,14.0632,14.2047,156600.0],["2018-10-22",14.3019,14.5405,14.0897,14.2135,129600.0],["2018-10-23",14.0367,14.1958,13.7539,13.7892,201400.0],["2018-10-24",13.8069,13.9218,13.2147,13.2323,121100.0],["2018-10-25",13.3207,13.524,13.3031,13.4887,279600.0],["2018-10-26",13.3561,13.7008,13.0467,13.4268,171500.0],["2018-10-29",13.6478,13.6478,12.976,13.1174,126800.0],["2018-10-30",13.1174,13.4887,12.9937,13.4798,233100.0],["2018-10-31",13.6655,13.6655,13.0644,13.0998,181500.0],["2018-11-01",13.2589,13.7008,13.144,13.5329,244700.0],["2018-11-02",13.6124,13.6655,13.418,13.6124,189700.0],["2018-11-05",13.6831,13.7892,13.524,13.7362,188200.0],["2018-11-06",13.7273,13.9218,13.6124,13.8157,239400.0],["2018-11-07",13.966,14.0102,13.5506,13.9925,205200.0],["2018-11-08",13.9483,14.0279,13.6831,13.8776,93500.0],["2018-11-09",13.7892,13.8776,13.6831,13.745,126600.0],["2018-11-12",13.7804,13.7804,13.5064,13.6743,222200.0],["2018-11-13",13.7627,13.9218,13.6301,13.7097,128300.0],["2018-11-14",13.8423,13.8776,13.6036,13.745,136600.0],["2018-11-15",13.6655,13.9483,13.5948,13.913,179700.0],["2018-11-16",13.8157,13.9572,13.6655,13.7981,307400.0],["2018-11-19",13.7539,13.913,13.6301,13.692,169400.0],["2018-11-20",13.5682,13.7892,13.4356,13.4622,177100.0],["2018-11-21",13.5329,14.1251,13.4356,13.9218,142000.0],["2018-11-23",13.7715,13.8511,13.6655,13.7539,91500.0],["2018-11-26",13.8599,13.8953,13.4887,13.5329,248000.0],["2018-11-27",13.4887,13.6478,13.3561,13.4445,134700.0],["2018-11-28",13.5064,13.9748,13.2589,13.8864,146200.0],["2018-11-29",13.7804,13.9925,13.6743,13.7008,205500.0],["2018-11-30",13.7185,14.1516,13.6478,13.9572,270600.0],["2018-12-03",14.019,14.0632,13.5064,13.8776,192800.0],["2018-12-04",13.7097,13.7097,12.0214,12.0479,387700.0],["2018-12-06",11.9241,12.6755,11.8269,12.6666,344800.0],["2018-12-07",12.7373,13.144,12.4722,12.5075,185300.0],["2018-12-10",12.5517,12.6401,12.2954,12.428,173100.0],["2018-12-11",10.7927,11.1816,9.458,10.9165,1278400.0],["2018-12-12",11.2789,12.6048,11.1286,12.1186,884600.0],["2018-12-13",12.0214,12.5429,12.0214,12.154,440800.0],["2018-12-14",11.905,12.2962,11.7805,11.8694,298800.0],["2018-12-17",11.9139,12.5007,11.9139,12.2429,490800.0],["2018-12-18",12.3762,12.5185,12.1006,12.1984,352800.0],["2018-12-19",12.1273,12.4029,11.7716,11.9228,263600.0],["2018-12-20",11.8606,12.0384,11.6205,11.6916,239000.0],["2018-12-21",11.7361,11.8606,11.5227,11.6027,1046100.0],["2018-12-24",11.6027,11.7805,11.4249,11.4249,95400.0],["2018-12-26",11.5405,11.7894,11.2826,11.7628,207100.0],["2018-12-27",11.5672,11.7805,11.4338,11.7539,169500.0],["2018-12-28",12.1095,12.4385,11.9584,12.0295,259100.0],["2018-12-31",12.0739,12.0828,11.8694,12.0828,165900.0],["2019-01-02",11.8517,12.5452,11.8339,12.4296,344000.0],["2019-01-03",12.3051,12.8297,12.2251,12.4207,380800.0],["2019-01-04",12.5629,13.0608,12.5452,13.0075,271500.0],["2019-01-07",12.9453,13.452,12.8297,13.3365,154600.0],["2019-01-08",13.4876,13.6121,13.2564,13.6121,184200.0],["2019-01-09",13.6299,13.8255,13.4254,13.7543,163000.0],["2019-01-10",13.621,13.9588,13.621,13.9588,122000.0],["2019-01-11",13.7899,14.0744,13.7543,14.0477,169500.0],["2019-01-14",13.9055,14.0833,13.7632,13.7721,129000.0],["2019-01-15",13.7632,13.9677,13.4431,13.5409,91100.0],["2019-01-16",13.5409,13.6743,13.3453,13.4343,117600.0],["2019-01-17",13.3276,13.621,13.3276,13.5676,146000.0],["2019-01-18",13.6299,13.7721,13.5143,13.5232,100600.0],["2019-01-22",13.4076,13.6032,13.2031,13.2564,109100.0],["2019-01-23",13.2742,13.4165,13.1675,13.2564,106800.0],["2019-01-24",13.2298,13.292,13.1142,13.2387,60300.0],["2019-01-25",13.3276,13.6121,13.292,13.3276,136700.0],["2019-01-28",13.1764,13.3187,13.0697,13.1497,88400.0],["2019-01-29",13.1231,13.4787,13.0608,13.4431,148100.0],["2019-01-30",13.4965,13.4965,13.1942,13.3987,116500.0],["2019-01-31",13.3365,14.0033,13.2387,13.9144,153400.0],["2019-02-01",13.8699,14.2256,13.6743,13.7543,183200.0],["2019-02-04",13.7543,13.9766,13.6299,13.9766,121000.0],["2019-02-05",13.941,14.1633,13.7988,14.1455,113700.0],["2019-02-06",14.1189,14.7146,14.1189,14.6523,263400.0],["2019-02-07",14.5812,15.0524,14.4656,14.759,460400.0],["2019-02-08",14.6612,14.8124,14.3945,14.4923,124000.0],["2019-02-11",14.5101,14.6079,14.3856,14.5456,152000.0],["2019-02-12",14.6434,15.2036,14.6434,15.0791,177200.0],["2019-02-13",15.0524,15.1146,14.9457,15.0257,113200.0],["2019-02-14",14.8835,15.1235,14.8835,15.0435,163700.0],["2019-02-15",15.0168,15.1769,14.9546,15.0346,166200.0],["2019-02-19",14.9902,15.328,14.9813,15.1147,227100.0],["2019-02-20",15.0791,15.577,15.0702,15.4525,509800.0],["2019-02-21",15.4703,15.8615,15.4169,15.657,237600.0],["2019-02-22",15.657,15.8259,15.6392,15.7192,168300.0],["2019-02-25",15.7459,15.8882,15.5859,15.657,211200.0],["2019-02-26",15.6392,15.6659,15.3014,15.4169,225800.0],["2019-02-27",15.4347,15.497,15.1858,15.3814,142400.0],["2019-02-28",15.3903,15.4525,15.0702,15.2836,217800.0],["2019-03-01",15.497,15.5503,15.2658,15.4081,175500.0],["2019-03-04",15.3814,15.4881,15.2391,15.2925,248600.0],["2019-03-05",15.2925,15.3547,15.088,15.1413,243600.0],["2019-03-06",15.6659,16.4038,14.4923,14.4923,597800.0],["2019-03-07",14.4745,14.4745,13.0431,13.1231,762600.0],["2019-03-08",13.1231,13.1853,12.9275,13.0608,324900.0],["2019-03-11",13.1231,13.9144,13.0608,13.861,440100.0],["2019-03-12",13.8699,14.1366,13.6832,13.6921,327600.0],["2019-03-13",13.6921,13.8166,13.5765,13.6299,327100.0],["2019-03-14",13.6832,13.7632,13.5321,13.5587,271600.0],["2019-03-15",13.7732,14.6402,13.7107,14.0414,1134300.0],["2019-03-18",14.1039,14.3721,14.1039,14.2201,267400.0],["2019-03-19",14.2827,14.3542,14.095,14.1218,242800.0],["2019-03-20",14.095,14.4793,13.9609,14.2112,252000.0],["2019-03-21",14.1039,14.4257,14.1039,14.1576,295900.0],["2019-03-22",13.9877,14.1397,13.5051,13.5051,209600.0],["2019-03-25",13.4872,13.8179,13.4247,13.8179,225500.0],["2019-03-26",13.9073,14.1308,13.7911,14.0056,179000.0],["2019-03-27",13.9609,14.238,13.9341,14.0682,143600.0],["2019-03-28",14.1218,14.2469,14.0146,14.238,173100.0],["2019-03-29",14.3631,14.3989,14.095,14.2023,193000.0],["2019-04-01",14.3721,14.524,14.3274,14.3721,273900.0],["2019-04-02",14.381,14.381,14.2291,14.3006,177600.0],["2019-04-03",14.4257,14.4257,14.238,14.4078,208200.0],["2019-04-04",14.3631,14.6849,14.3631,14.5151,110300.0],["2019-04-05",14.5151,14.7296,14.5151,14.7207,89400.0],["2019-04-08",14.6134,14.7475,14.5419,14.7028,154000.0],["2019-04-09",14.5955,14.676,14.4704,14.5776,326300.0],["2019-04-10",14.6581,14.8458,14.4972,14.8458,168800.0],["2019-04-11",14.8547,14.8994,14.7117,14.8547,110400.0],["2019-04-12",14.9441,14.9709,14.7028,14.9173,116400.0],["2019-04-15",14.9798,14.9977,14.7296,14.8368,100700.0],["2019-04-16",14.8637,14.8994,14.6581,14.8905,129600.0],["2019-04-17",14.9441,14.962,14.7296,14.8994,109400.0],["2019-04-18",14.7832,14.9888,14.7564,14.8815,83400.0],["2019-04-22",14.8011,14.8011,14.3989,14.524,127100.0],["2019-04-23",14.524,14.819,14.4346,14.819,132300.0],["2019-04-24",14.7922,15.0603,14.7922,15.0067,124900.0],["2019-04-25",14.8726,14.9441,14.5866,14.8368,158900.0],["2019-04-26",14.819,14.9262,14.6581,14.8547,85600.0],["2019-04-29",14.8458,14.9977,14.81,14.953,85900.0],["2019-04-30",14.9441,14.962,14.7207,14.9441,94700.0],["2019-05-01",14.953,15.1318,14.8637,14.9173,305700.0],["2019-05-02",14.8905,15.1229,14.7922,14.9352,74200.0],["2019-05-03",15.0067,15.4536,15.0067,15.4089,126300.0],["2019-05-06",15.1765,15.4714,15.1407,15.4178,111000.0],["2019-05-07",15.2122,15.3195,14.8279,14.9262,131000.0],["2019-05-08",14.9173,15.096,14.5955,14.6045,96100.0],["2019-05-09",14.4436,14.8368,14.4436,14.8011,99000.0],["2019-05-10",14.7206,15.1318,14.5776,15.1229,132800.0],["2019-05-13",14.81,15.096,14.8011,14.962,172800.0],["2019-05-14",14.9977,14.9977,14.6313,14.7475,105800.0],["2019-05-15",14.6134,14.7743,14.533,14.7653,94600.0],["2019-05-16",14.8279,14.8815,14.7653,14.8547,63300.0],["2019-05-17",14.7206,14.7922,14.2469,14.2916,104400.0],["2019-05-20",14.2112,14.3453,14.1397,14.3274,78400.0],["2019-05-21",14.4436,14.524,14.2916,14.5151,90600.0],["2019-05-22",14.39,14.6045,14.3184,14.5508,113800.0],["2019-05-23",14.4078,14.4793,14.2738,14.4525,127300.0],["2019-05-24",14.5598,14.6045,14.39,14.524,49300.0],["2019-05-28",14.5419,14.5776,14.3453,14.39,152200.0],["2019-05-29",14.2469,14.4168,14.0861,14.095,140800.0],["2019-05-30",14.1308,14.2827,13.9341,14.1754,120600.0],["2019-05-31",13.9967,13.9967,13.7285,13.8626,117800.0],["2019-06-03",13.8358,14.2738,13.8358,14.1933,138100.0],["2019-06-04",14.3184,14.7743,14.3184,14.7743,168400.0],["2019-06-05",15.6234,15.9988,14.953,15.105,389600.0],["2019-06-06",15.0603,15.248,14.6491,15.1854,178400.0],["2019-06-07",15.248,15.3105,14.81,14.9262,146300.0],["2019-06-10",14.9798,15.3463,14.9441,14.9888,240900.0],["2019-06-11",15.1854,15.3642,15.0424,15.3195,196800.0],["2019-06-12",15.2927,15.3552,15.1765,15.248,212500.0],["2019-06-13",15.3378,16.2448,15.2929,15.9754,566100.0],["2019-06-14",16.1639,16.5142,16.119,16.146,256900.0],["2019-06-17",16.2448,16.2448,15.4006,15.6431,285300.0],["2019-06-18",15.8496,15.9394,15.5982,15.7688,140100.0],["2019-06-19",15.7688,15.9305,15.4635,15.688,136700.0],["2019-06-20",15.8227,16.0921,15.7868,16.0652,158600.0],["2019-06-21",15.9394,16.0741,15.6611,15.7509,525000.0],["2019-06-24",15.7958,16.155,15.7958,15.9305,175400.0],["2019-06-25",15.9305,16.155,15.7868,16.1011,153300.0],["2019-06-26",16.1639,16.2897,15.9843,16.2448,411700.0],["2019-06-27",16.2807,16.6489,16.2717,16.6399,528300.0],["2019-06-28",16.6129,16.9632,16.6129,16.9632,371900.0],["2019-07-01",17.0619,17.2685,16.7566,17.044,393100.0],["2019-07-02",17.0619,17.0619,16.4333,16.7117,304200.0],["2019-07-03",16.7746,16.8464,16.586,16.7387,89900.0],["2019-07-05",16.6219,16.7117,16.4693,16.6848,66900.0],["2019-07-08",16.6129,16.6129,16.2717,16.4962,132500.0],["2019-07-09",16.4423,16.4872,16.2627,16.4333,156700.0],["2019-07-10",16.4962,16.8015,16.3525,16.6758,186000.0],["2019-07-11",16.6668,16.7476,16.146,16.2178,112700.0],["2019-07-12",16.2088,16.7027,16.2088,16.6309,124400.0],["2019-07-15",16.6578,16.7117,16.3346,16.4603,133200.0],["2019-07-16",16.4513,16.7387,16.4244,16.6219,286700.0],["2019-07-17",16.568,16.586,16.146,16.2448,154600.0],["2019-07-18",16.3076,16.3974,16.0562,16.2986,117800.0],["2019-07-19",16.2986,16.3884,16.0113,16.0292,121900.0],["2019-07-22",16.0292,16.0652,15.8227,15.9664,163400.0],["2019-07-23",16.0652,16.1819,15.9305,16.0921,75600.0],["2019-07-24",15.9754,16.577,15.9754,16.5142,117300.0],["2019-07-25",16.6129,16.7207,16.3974,16.4154,89100.0],["2019-07-26",16.4782,16.595,16.3435,16.5591,70300.0],["2019-07-29",16.568,16.6578,16.155,16.2807,92900.0],["2019-07-30",16.119,16.7746,16.0562,16.7027,133400.0],["2019-07-31",16.7027,17.017,16.6578,16.7207,247500.0],["2019-08-01",16.7476,17.044,16.586,16.6129,193400.0],["2019-08-02",16.4693,16.4782,16.155,16.4064,85300.0],["2019-08-05",16.0382,16.2448,15.9305,16.155,119400.0],["2019-08-06",16.1819,16.3795,15.9035,16.1729,73100.0],["2019-08-07",15.9305,16.1909,15.8317,16.137,272700.0],["2019-08-08",16.1909,16.3076,16.0562,16.0741,308100.0],["2019-08-09",16.0113,16.0741,15.5623,15.8766,238800.0],["2019-08-12",15.8047,15.8856,15.6431,15.7958,70600.0],["2019-08-13",15.7149,16.0652,15.6611,15.7688,93600.0],["2019-08-14",15.4904,15.5533,15.1133,15.2121,100400.0],["2019-08-15",15.23,15.4186,15.1492,15.3108,117300.0],["2019-08-16",15.4006,15.5353,15.2839,15.5084,90600.0],["2019-08-19",15.7329,15.8047,15.3468,15.5174,89800.0],["2019-08-20",15.4635,15.5264,15.2121,15.3198,131000.0],["2019-08-21",15.4904,15.5623,15.3557,15.4904,102400.0],["2019-08-22",15.5084,15.5353,15.221,15.3647,74100.0],["2019-08-23",15.257,15.257,14.7002,14.772,163900.0],["2019-08-26",14.9157,15.1672,14.8259,15.0145,111300.0],["2019-08-27",15.0863,15.2031,14.6912,14.7271,116500.0],["2019-08-28",14.6822,15.0235,14.6284,14.9606,103400.0],["2019-08-29",15.1043,15.3468,15.0774,15.2749,85300.0],["2019-08-30",15.4006,15.4815,15.2749,15.4635,112900.0],["2019-09-03",15.2839,15.3557,14.9157,15.1402,140900.0],["2019-09-04",15.2839,15.4006,15.0235,15.0594,208100.0],["2019-09-05",15.1492,15.4455,15.0325,15.4006,322900.0],["2019-09-06",16.4244,17.2505,16.0023,16.0741,647500.0],["2019-09-09",16.1909,16.3615,15.9933,16.1639,354200.0],["2019-09-10",16.0652,16.4423,15.8496,16.155,523100.0],["2019-09-11",16.3615,16.5321,16.137,16.5231,479600.0],["2019-09-12",16.5411,17.3493,16.2537,17.2505,309400.0],["2019-09-13",17.476,17.5301,17.007,17.1153,280800.0],["2019-09-16",17.2595,17.494,16.971,17.1874,281700.0],["2019-09-17",17.3407,17.4128,17.0431,17.1333,183000.0],["2019-09-18",17.1694,17.2235,16.8447,16.9259,128500.0],["2019-09-19",16.8628,17.1964,16.7455,16.7455,354900.0],["2019-09-20",16.7546,16.8628,16.4389,16.6734,486100.0],["2019-09-23",16.6373,16.7816,16.457,16.5021,144000.0],["2019-09-24",16.493,16.6283,16.3307,16.3939,191000.0],["2019-09-25",16.3939,16.6463,16.3488,16.6103,162400.0],["2019-09-26",16.6103,16.8087,16.3758,16.466,100600.0],["2019-09-27",16.5471,16.5471,16.1864,16.2947,125400.0],["2019-09-30",16.2676,16.457,16.1684,16.3037,149200.0],["2019-10-01",16.3848,16.7365,16.3127,16.3848,187700.0],["2019-10-02",16.3127,16.3307,15.7716,16.1594,178700.0],["2019-10-03",16.0602,16.4119,16.0602,16.1594,157900.0],["2019-10-04",16.1594,16.5381,16.1594,16.5381,192200.0],["2019-10-07",16.3758,16.7365,16.2947,16.6193,235000.0],["2019-10-08",16.484,17.007,16.484,16.9078,458000.0],["2019-10-09",17.0972,17.485,16.9169,16.962,327000.0],["2019-10-10",17.0341,17.2956,16.7455,16.8718,190900.0],["2019-10-11",17.0431,17.4038,16.8898,16.8898,278500.0],["2019-10-14",16.7636,16.98,16.5201,16.98,167400.0],["2019-10-15",16.98,17.0341,16.8267,16.9078,202100.0],["2019-10-16",16.8898,17.1423,16.8898,16.9169,143900.0],["2019-10-17",17.0161,17.2054,16.8718,16.989,209600.0],["2019-10-18",16.8988,17.1784,16.8988,16.962,88700.0],["2019-10-21",17.2054,17.3678,16.98,16.998,125800.0],["2019-10-22",17.007,17.0431,16.7185,16.9078,98900.0],["2019-10-23",16.7996,17.0882,16.7365,16.8808,194400.0],["2019-10-24",17.007,17.007,16.7185,16.7636,137000.0],["2019-10-25",16.7546,17.0882,16.7546,16.971,131100.0],["2019-10-28",16.9529,17.2776,16.9529,17.1243,134500.0],["2019-10-29",17.0161,17.6293,17.0161,17.5301,383900.0],["2019-10-30",17.485,17.5842,17.2054,17.3948,115100.0],["2019-10-31",17.2956,17.4038,17.1874,17.3948,114000.0],["2019-11-01",17.5481,17.5932,17.1694,17.2325,335100.0],["2019-11-04",17.3407,17.476,17.1874,17.4038,150800.0],["2019-11-05",17.485,17.6022,17.2956,17.4669,116700.0],["2019-11-06",17.3768,17.4309,17.2054,17.3768,133900.0],["2019-11-07",17.476,17.5842,17.2686,17.3407,136900.0],["2019-11-08",17.2776,17.3678,17.1784,17.2595,184900.0],["2019-11-11",17.2145,17.3497,17.2145,17.3227,63900.0],["2019-11-12",17.2866,17.5391,17.2595,17.4579,115100.0],["2019-11-13",17.3587,17.5481,17.2325,17.2956,393700.0],["2019-11-14",17.2595,17.4669,17.1062,17.2956,243100.0],["2019-11-15",17.4309,17.5751,17.1874,17.1964,167000.0],["2019-11-18",17.1694,17.2595,16.98,17.2415,91400.0],["2019-11-19",17.3587,17.3677,17.1423,17.2505,145400.0],["2019-11-20",17.0972,17.476,17.0882,17.1062,178700.0],["2019-11-21",17.1964,17.1964,16.6914,16.7365,98000.0],["2019-11-22",16.8267,16.8447,16.6463,16.8177,87700.0],["2019-11-25",16.9349,17.2235,16.7546,17.1153,111400.0],["2019-11-26",17.1423,17.4038,17.1243,17.2325,189500.0],["2019-11-27",17.3407,17.6022,17.2144,17.4309,175600.0],["2019-11-29",17.4309,17.6022,17.3497,17.5481,73000.0],["2019-12-02",17.494,17.494,16.962,17.0521,236700.0],["2019-12-03",16.9439,16.9439,16.6373,16.6554,207300.0],["2019-12-04",16.7455,17.2415,16.6554,17.0792,212500.0],["2019-12-05",17.0431,17.503,16.998,17.494,510000.0],["2019-12-06",17.6653,17.8096,17.2235,17.4399,450700.0],["2019-12-09",17.4399,17.7916,17.0972,17.6202,761500.0],["2019-12-10",17.2054,17.512,17.0792,17.1784,430400.0],["2019-12-11",17.2505,17.999,17.2505,17.8096,425700.0],["2019-12-12",17.3677,17.9809,17.007,17.6743,709700.0],["2019-12-13",17.7287,18.4892,17.6291,17.8011,423500.0],["2019-12-16",18.0094,18.0637,17.4208,17.5114,645500.0],["2019-12-17",17.4751,17.4751,17.0858,17.1673,674800.0],["2019-12-18",17.294,17.294,16.8866,17.0767,379100.0],["2019-12-19",17.1401,17.2035,16.787,16.9047,253100.0],["2019-12-20",16.8776,16.9681,16.1985,16.2528,705500.0],["2019-12-23",16.2981,16.3433,15.5556,16.0445,357100.0],["2019-12-24",16.0174,16.289,15.963,16.2528,187900.0],["2019-12-26",16.1532,16.2347,15.8453,15.8725,197300.0],["2019-12-27",15.8634,16.0264,15.6461,15.6642,280900.0],["2019-12-30",15.6642,15.7457,15.4288,15.4741,281400.0],["2019-12-31",15.4198,15.6009,15.4107,15.4651,235600.0],["2020-01-02",15.5013,15.5103,15.1934,15.3202,265900.0],["2020-01-03",15.1029,15.3202,15.1029,15.2206,248300.0],["2020-01-06",15.121,15.5646,15.1119,15.4922,326000.0],["2020-01-07",15.3564,15.4469,15.0033,15.2477,539800.0],["2020-01-08",15.2206,15.6914,15.2206,15.3021,647100.0],["2020-01-09",15.3383,15.619,15.2296,15.284,841200.0],["2020-01-10",15.3021,15.5646,15.2115,15.5194,360900.0],["2020-01-13",15.5194,15.7638,15.3926,15.5918,228100.0],["2020-01-14",15.5194,15.7095,15.2568,15.7005,313000.0],["2020-01-15",15.6461,15.9812,15.6009,15.8997,328900.0],["2020-01-16",16.0445,16.3795,16.0264,16.1894,248600.0],["2020-01-17",16.28,16.3071,16.1441,16.1622,195000.0],["2020-01-21",16.117,16.2075,15.8634,15.9902,236700.0],["2020-01-22",15.9902,16.3343,15.9902,16.2437,273000.0],["2020-01-23",16.1532,16.4339,16.0717,16.3705,254000.0],["2020-01-24",16.3162,16.3977,16.1441,16.2075,226600.0],["2020-01-27",15.954,16.2437,15.8816,16.0989,212300.0],["2020-01-28",16.1713,16.4429,16.0808,16.4429,241200.0],["2020-01-29",16.461,16.5516,16.0264,16.117,278500.0],["2020-01-30",15.963,16.28,15.963,16.2528,240500.0],["2020-01-31",16.2347,16.3162,15.9449,16.0445,233500.0],["2020-02-03",16.1622,16.2528,15.9178,16.1532,298800.0],["2020-02-04",16.3977,16.3977,15.8544,16.0808,375800.0],["2020-02-05",16.28,16.9047,16.1622,16.8413,213300.0],["2020-02-06",16.9681,16.9772,16.7327,16.8504,182700.0],["2020-02-07",16.8051,16.8685,16.3977,16.5787,117500.0],["2020-02-10",16.5606,16.6784,16.452,16.5969,131000.0],["2020-02-11",16.6602,16.959,16.6059,16.95,151700.0],["2020-02-12",17.0405,17.0405,16.7508,16.9047,176000.0],["2020-02-13",16.8142,16.959,16.8051,16.8685,86100.0],["2020-02-14",16.8323,17.0224,16.8232,16.9319,134100.0],["2020-02-18",16.9047,17.1311,16.7598,16.9771,106300.0],["2020-02-19",17.1039,17.5476,17.0224,17.457,182000.0],["2020-02-20",17.4299,17.5838,17.0949,17.3755,173300.0],["2020-02-21",17.3937,17.6019,17.2307,17.4389,177600.0],["2020-02-24",17.0224,17.3393,16.8957,17.285,266200.0],["2020-02-25",17.2941,17.3122,16.4973,16.5606,231500.0],["2020-02-26",16.6059,16.6512,16.1441,16.2347,167800.0],["2020-02-27",15.8906,16.3433,15.6642,15.8091,315200.0],["2020-02-28",15.3564,15.7005,14.9037,15.2115,417400.0],["2020-03-02",15.2658,15.7638,15.0395,15.7367,304500.0],["2020-03-03",15.8363,16.0083,15.3292,15.5556,358800.0],["2020-03-04",15.8001,15.9359,15.5465,15.9178,241700.0],["2020-03-05",15.5646,15.7095,14.8856,15.1029,367900.0],["2020-03-06",15.5556,15.9902,14.5053,15.8816,441100.0],["2020-03-09",14.8584,14.9127,12.3141,12.5042,327200.0],["2020-03-10",13.7175,13.9892,12.8574,13.9801,434400.0],["2020-03-11",13.636,13.7538,12.7759,13.301,360300.0],["2020-03-12",12.3594,12.9932,11.6169,11.626,380900.0],["2020-03-13",12.2235,12.3956,10.9016,11.5173,372900.0],["2020-03-16",11.0617,11.0617,9.0844,9.1573,359500.0],["2020-03-17",9.212,9.3214,8.2188,9.0753,454800.0],["2020-03-18",8.7564,8.7929,7.335,7.3623,328900.0],["2020-03-19",7.3532,7.9546,7.1983,7.6083,419900.0],["2020-03-20",7.6721,8.0093,7.3897,7.6266,667500.0],["2020-03-23",7.5263,7.7997,7.2165,7.6995,305000.0],["2020-03-24",8.155,9.0116,7.8088,8.3737,553200.0],["2020-03-25",8.4831,9.4307,8.4193,8.7473,286700.0],["2020-03-26",8.8567,10.1323,8.8567,10.0047,375700.0],["2020-03-27",9.5856,9.8954,9.1118,9.7041,377700.0],["2020-03-30",9.8043,10.269,9.4945,9.6494,253800.0],["2020-03-31",9.54,9.5947,8.8749,9.1847,341300.0],["2020-04-01",8.6835,8.8202,8.2553,8.392,403500.0],["2020-04-02",8.6289,9.0389,8.3008,8.556,162200.0],["2020-04-03",8.4102,8.5104,8.1733,8.4922,301000.0],["2020-04-06",8.6289,9.6038,8.6289,9.5127,318000.0],["2020-04-07",9.8954,10.187,9.3487,9.4398,266700.0],["2020-04-08",9.7041,10.2234,9.5765,10.0867,217900.0],["2020-04-09",10.4877,10.9888,10.2872,10.9433,222600.0],["2020-04-13",10.7701,10.7701,10.2599,10.3601,213000.0],["2020-04-14",10.4057,10.7428,9.8954,9.9501,443700.0],["2020-04-15",9.5218,9.5765,9.2029,9.4125,155400.0],["2020-04-16",9.3305,9.5127,8.9022,9.212,205300.0],["2020-04-17",9.5309,9.9956,9.5309,9.7587,164200.0],["2020-04-20",9.5036,9.7861,9.3396,9.4489,89700.0],["2020-04-21",9.0662,9.4125,9.0662,9.3305,210100.0],["2020-04-22",9.5036,9.5491,9.1391,9.2029,161800.0],["2020-04-23",9.1665,9.6585,9.1665,9.5036,144200.0],["2020-04-24",9.458,9.7496,9.1847,9.622,112600.0],["2020-04-27",9.7861,10.187,9.6494,10.0776,125500.0],["2020-04-28",10.5332,11.1619,10.5059,11.1164,221200.0],["2020-04-29",11.6084,12.1369,11.4717,11.9638,245500.0],["2020-04-30",11.5537,11.9,11.3077,11.3624,247900.0],["2020-05-01",10.9341,11.2166,10.6699,10.9979,154300.0],["2020-05-04",10.7063,10.9615,10.6517,10.8886,140700.0],["2020-05-05",11.1893,11.3259,10.6335,10.6699,197100.0],["2020-05-06",10.7063,10.8704,10.0685,10.0776,106100.0],["2020-05-07",10.3145,10.8248,10.2052,10.6426,195700.0],["2020-05-08",11.0253,11.1893,10.8339,11.0344,161500.0],["2020-05-11",10.8157,10.8157,10.2872,10.3783,181500.0],["2020-05-12",10.4148,10.4148,9.7496,9.7496,181400.0],["2020-05-13",9.5765,9.6494,9.0936,9.4489,205400.0],["2020-05-14",9.2029,9.4398,8.7838,9.4398,196300.0],["2020-05-15",9.4307,9.4763,9.1573,9.3031,212200.0],["2020-05-18",9.7041,10.4694,9.7041,10.3601,290000.0],["2020-05-19",10.1688,10.515,9.8954,10.0321,182000.0],["2020-05-20",10.2599,10.5697,10.2599,10.3966,136100.0],["2020-05-21",10.351,10.8339,10.351,10.5514,88100.0],["2020-05-22",10.6699,10.6699,10.3874,10.6061,78900.0],["2020-05-26",11.0617,11.4717,11.0617,11.1984,155300.0],["2020-05-27",11.5355,12.1004,11.408,12.064,153300.0],["2020-05-28",12.2554,12.2554,11.5629,11.6813,214600.0],["2020-05-29",11.3988,11.572,11.007,11.2986,254500.0],["2020-06-01",11.4717,11.9547,11.3077,11.6266,306200.0],["2020-06-02",11.7086,12.2553,11.6449,12.0367,142000.0],["2020-06-03",12.3647,12.6927,12.2098,12.5105,125300.0],["2020-06-04",12.2553,12.6289,12.1642,12.4558,237300.0],["2020-06-05",13.4581,14.6791,13.0025,13.1848,354400.0],["2020-06-08",13.6586,13.9319,12.9478,12.9934,189100.0],["2020-06-09",12.5925,13.0754,12.4103,12.7929,195500.0],["2020-06-10",12.6016,12.8567,12.3647,12.474,192400.0],["2020-06-11",11.6722,12.0822,11.3168,11.6995,374400.0],["2020-06-12",12.3414,12.3689,11.4245,11.8187,206200.0],["2020-06-15",11.2778,12.2497,11.2778,12.1488,190100.0],["2020-06-16",12.754,12.809,12.2038,12.5706,156600.0],["2020-06-17",12.5614,12.6439,12.0755,12.158,153500.0],["2020-06-18",11.9746,12.3322,11.8462,11.9288,173000.0],["2020-06-19",12.0388,12.3872,11.727,11.9563,331300.0],["2020-06-22",11.8554,12.0296,11.4336,11.9838,180500.0],["2020-06-23",12.213,12.2313,11.7729,12.0755,155000.0],["2020-06-24",11.8187,11.8371,11.3695,11.507,204100.0],["2020-06-25",11.3695,11.5987,11.1036,11.562,198700.0],["2020-06-26",11.3511,11.5987,11.0852,11.4703,393700.0],["2020-06-29",11.782,12.7723,11.672,12.5339,260400.0],["2020-06-30",12.3689,12.8915,12.3047,12.7264,209400.0],["2020-07-01",12.7906,12.9832,11.9104,11.9288,132500.0],["2020-07-02",12.2955,12.3414,11.9379,12.048,195900.0],["2020-07-06",12.3872,12.3872,12.0204,12.3414,112400.0],["2020-07-07",12.1305,12.1305,11.8371,11.9654,145000.0],["2020-07-08",11.8462,12.0938,11.672,12.0296,121400.0],["2020-07-09",11.9471,11.9471,11.4611,11.5253,147900.0],["2020-07-10",11.5803,12.0571,11.562,11.9746,112400.0],["2020-07-13",12.2313,12.2955,11.8829,11.9012,111400.0],["2020-07-14",11.9654,12.4606,11.9012,12.4514,100700.0],["2020-07-15",12.919,13.1391,12.7631,12.864,127100.0],["2020-07-16",12.8365,13.1941,12.7356,12.9923,157500.0],["2020-07-17",13.0474,13.3133,12.974,13.0474,123500.0],["2020-07-20",12.919,13.0474,12.3689,12.4697,99200.0],["2020-07-21",12.6439,13.0382,12.6256,12.8915,140100.0],["2020-07-22",12.7631,13.2216,12.7631,13.0199,92200.0],["2020-07-23",13.1757,13.515,13.0382,13.2216,237100.0],["2020-07-24",13.2307,13.2307,12.7815,12.7815,125800.0],["2020-07-27",12.7081,13.2674,12.7081,13.2674,80300.0],["2020-07-28",13.0382,13.1757,12.9282,12.9648,118700.0],["2020-07-29",13.0565,13.4783,13.0382,13.4691,104700.0],["2020-07-30",13.1482,13.2766,12.974,13.0474,76300.0],["2020-07-31",13.1482,13.1482,12.6164,12.8823,138700.0],["2020-08-03",12.9465,13.46,12.9465,13.4325,118300.0],["2020-08-04",13.3683,13.57,13.2032,13.4875,142000.0],["2020-08-05",13.7534,14.1385,13.5425,14.111,165100.0],["2020-08-06",14.1935,14.5327,14.0651,14.3769,211900.0],["2020-08-07",14.221,14.6794,14.0193,14.3952,185700.0],["2020-08-10",14.5786,14.8445,14.3402,14.4227,268600.0],["2020-08-11",14.7161,14.8995,14.2577,14.3035,190300.0],["2020-08-12",14.6427,15.2937,14.4319,15.0829,246700.0],["2020-08-13",15.0095,15.6972,14.9912,15.5321,222700.0],["2020-08-14",15.3946,15.7247,15.1929,15.5505,132500.0],["2020-08-17",15.5505,15.5963,14.8536,15.1104,146100.0],["2020-08-18",15.2204,15.4038,14.872,14.9362,125300.0],["2020-08-19",14.9545,15.0095,14.6152,14.7253,109200.0],["2020-08-20",14.5052,14.872,14.5052,14.7895,91500.0],["2020-08-21",14.6886,14.8995,14.5052,14.8811,217000.0],["2020-08-24",15.1562,15.2479,14.8628,15.1195,99900.0],["2020-08-25",15.2479,15.3029,14.927,15.2479,131300.0],["2020-08-26",15.2021,15.2937,14.8903,14.9545,86300.0],["2020-08-27",15.147,15.5413,15.1104,15.2571,111900.0],["2020-08-28",15.4496,15.4863,15.1837,15.4496,133500.0],["2020-08-31",15.4404,15.578,15.2387,15.4129,262000.0],["2020-09-01",15.4588,16.0364,15.1012,15.9539,160400.0],["2020-09-02",15.8347,15.9722,15.5871,15.743,133900.0],["2020-09-03",15.853,15.8622,15.4221,15.7705,302800.0],["2020-09-04",17.4484,18.5029,15.9172,16.7516,836300.0],["2020-09-08",16.7974,17.21,16.2932,16.7791,227300.0],["2020-09-09",17.0725,17.0725,16.1465,16.5774,223500.0],["2020-09-10",16.7149,16.7149,15.9539,15.9814,186600.0],["2020-09-11",16.0548,16.3115,15.8714,16.0914,155800.0],["2020-09-14",16.174,16.2748,15.8439,16.1373,163300.0],["2020-09-15",16.2386,16.5057,16.0175,16.1189,121000.0],["2020-09-16",16.211,16.8465,16.2018,16.5333,194500.0],["2020-09-17",16.3952,16.8741,16.1373,16.5149,262200.0],["2020-09-18",16.6439,16.9663,16.2294,16.9294,571100.0],["2020-09-21",16.4044,16.4228,15.7412,16.1833,295100.0],["2020-09-22",16.1557,16.3583,16.0083,16.3307,241900.0],["2020-09-23",16.2847,16.5057,16.1189,16.1833,221800.0],["2020-09-24",16.2754,16.7912,16.036,16.3491,197500.0],["2020-09-25",16.3583,16.6162,16.2939,16.5149,160900.0],["2020-09-28",16.7544,17.2978,16.7544,17.1873,171100.0],["2020-09-29",17.1321,17.565,17.0399,17.4728,234600.0],["2020-09-30",17.5465,17.7584,16.9663,16.9847,191200.0],["2020-10-01",17.1597,17.2794,16.8097,17.1781,190000.0],["2020-10-02",16.8373,17.6386,16.8189,17.5742,173000.0],["2020-10-05",17.6571,17.7952,17.4452,17.7676,129000.0],["2020-10-06",17.8689,18.1544,17.5926,17.6018,246400.0],["2020-10-07",17.7768,17.9426,17.4728,17.7676,194800.0],["2020-10-08",18.0531,18.2742,17.8044,18.2742,137700.0],["2020-10-09",18.4216,18.4584,18.0623,18.2558,117900.0],["2020-10-12",18.2466,18.4768,18.1452,18.4676,121400.0],["2020-10-13",18.2373,18.3939,18.0992,18.2742,124500.0],["2020-10-14",18.3571,18.3847,18.0163,18.1637,114600.0],["2020-10-15",17.961,18.5781,17.7768,18.5505,145100.0],["2020-10-16",18.6426,18.6887,18.4031,18.4584,134100.0],["2020-10-19",18.5137,18.6518,18.2834,18.3571,154800.0],["2020-10-20",18.4308,18.6518,18.2097,18.5413,78700.0],["2020-10-21",18.6334,18.6703,18.3295,18.4031,111300.0],["2020-10-22",18.5689,18.6242,18.3387,18.4584,128700.0],["2020-10-23",18.5966,18.5966,18.2373,18.4216,89700.0],["2020-10-26",18.1544,18.3202,18.0531,18.1268,187400.0],["2020-10-27",18.0623,18.1637,17.6755,18.0255,297400.0],["2020-10-28",17.6571,18.0071,17.0215,17.0492,130700.0],["2020-10-29",16.8926,17.0952,16.6623,16.7912,154000.0],["2020-10-30",16.782,17.0307,16.5426,16.7636,197900.0],["2020-11-02",17.0676,17.3531,16.9202,17.3071,82900.0],["2020-11-03",17.6847,17.8873,17.3623,17.6386,94900.0],["2020-11-04",17.2518,17.5926,16.9939,17.4821,112100.0],["2020-11-05",17.5465,18.2466,17.5465,17.961,70000.0],["2020-11-06",18.0623,18.0623,17.5465,17.6755,82300.0],["2020-11-09",19.0203,19.6005,18.136,18.2742,246200.0],["2020-11-10",18.6426,19.011,18.2926,18.8913,264600.0],["2020-11-11",18.9189,18.9189,17.9702,18.2281,141600.0],["2020-11-12",18.0163,18.1913,17.5557,17.8597,121600.0],["2020-11-13",18.0347,18.4768,17.9518,18.4031,95600.0],["2020-11-16",18.8821,19.0571,18.4031,18.9282,142000.0],["2020-11-17",18.7992,19.0295,18.486,18.9189,105600.0],["2020-11-18",18.9742,19.0018,18.6703,18.6887,99500.0],["2020-11-19",18.5966,18.9374,18.3755,18.9374,125100.0],["2020-11-20",18.7071,18.7808,18.3755,18.6242,93500.0],["2020-11-23",18.8176,19.4347,18.8176,19.3519,101700.0],["2020-11-24",19.5913,20.2637,19.4071,20.1808,140500.0],["2020-11-25",20.1716,20.1716,19.5269,19.6374,101300.0],["2020-11-27",19.6466,19.6466,19.0847,19.3519,47300.0],["2020-11-30",19.3426,19.4624,18.8637,18.9742,121700.0],["2020-12-01",19.2413,19.4163,19.0203,19.1584,126000.0],["2020-12-02",19.0295,19.1584,18.6334,19.0479,92600.0],["2020-12-03",19.0663,19.5545,18.7808,19.3795,107300.0],["2020-12-04",19.5361,19.7663,19.2229,19.6926,97000.0],["2020-12-07",19.6098,20.1256,19.3518,19.9321,122500.0],["2020-12-08",19.7111,20.0703,19.4716,20.015,121600.0],["2020-12-09",20.19,20.4295,19.9598,20.2453,121000.0],["2020-12-10",20.1992,20.3742,20.0519,20.2637,173400.0],["2020-12-11",20.7243,20.8072,20.0795,20.4664,230400.0],["2020-12-14",20.9085,20.9085,19.9321,20.0795,178400.0],["2020-12-15",20.4031,20.8561,20.2367,20.7913,182000.0],["2020-12-16",21.0225,21.0779,20.7174,20.8006,192500.0],["2020-12-17",20.9023,21.0132,20.6434,20.8838,156400.0],["2020-12-18",20.9947,21.1796,20.7821,20.9577,544300.0],["2020-12-21",20.6619,20.8561,20.3199,20.7636,142300.0],["2020-12-22",20.7544,20.7821,20.5325,20.7636,83000.0],["2020-12-23",20.9393,21.0409,20.6434,20.8006,166700.0],["2020-12-24",20.8098,20.9208,20.7081,20.8468,83300.0],["2020-12-28",21.1426,21.1981,20.8283,20.967,156800.0],["2020-12-29",20.967,20.967,20.3476,20.6157,153200.0],["2020-12-30",20.6712,20.8561,20.5417,20.7174,108700.0],["2020-12-31",20.5695,20.7359,20.4863,20.4955,95500.0],["2021-01-04",20.6249,20.7913,19.9686,20.4493,209000.0],["2021-01-05",20.3661,21.0687,20.3661,20.893,126800.0],["2021-01-06",21.2628,22.8159,21.2628,22.4554,265500.0],["2021-01-07",22.668,23.4076,22.5294,23.3891,281600.0],["2021-01-08",23.4446,23.9992,23.1487,23.4815,330900.0],["2021-01-11",23.2504,23.9715,23.2504,23.8144,139700.0],["2021-01-12",23.9345,24.5447,23.7496,24.3506,138200.0],["2021-01-13",24.2858,24.5817,23.574,23.9345,182800.0],["2021-01-14",24.1749,24.5817,24.0085,24.4338,140200.0],["2021-01-15",24.0177,24.0177,22.9638,23.6387,233100.0],["2021-01-19",23.953,24.0455,23.3521,23.4353,300700.0],["2021-01-20",23.574,23.8329,23.3244,23.4723,230100.0],["2021-01-21",23.6387,23.6387,23.0101,23.158,221400.0],["2021-01-22",22.8067,23.4076,22.4831,23.2967,218700.0],["2021-01-25",23.2782,23.3151,22.5293,22.9823,145100.0],["2021-01-26",23.158,23.3244,22.0671,22.1596,153500.0],["2021-01-27",21.5864,21.6419,20.7636,20.8653,281300.0],["2021-01-28",21.2536,21.2536,20.4678,20.6157,153500.0],["2021-01-29",20.8006,20.8283,20.024,20.3291,224200.0],["2021-02-01",20.44,21.3738,20.2274,21.2351,148000.0],["2021-02-02",21.5864,21.8175,21.0502,21.7435,161200.0],["2021-02-03",21.6696,22.1965,21.2536,21.9562,199300.0],["2021-02-04",22.1503,22.6588,21.8822,22.5571,89700.0],["2021-02-05",22.8252,22.8622,22.3167,22.7512,93000.0],["2021-02-08",22.9546,23.1765,22.9454,23.0933,154800.0],["2021-02-09",23.0378,23.0378,22.4831,22.8991,102700.0],["2021-02-10",23.0378,23.0378,22.4277,22.4369,100700.0],["2021-02-11",22.5571,22.9361,22.2243,22.5109,120900.0],["2021-02-12",22.5571,23.0101,22.4369,22.9546,156000.0],["2021-02-16",23.1118,23.1118,22.3722,22.3999,142300.0],["2021-02-17",22.3445,22.3907,21.9562,22.2428,114800.0],["2021-02-18",22.0579,22.1688,21.6049,21.9562,124800.0],["2021-02-19",22.0671,22.7605,21.836,22.6773,131400.0],["2021-02-22",22.4739,23.1118,22.4369,22.9084,106700.0],["2021-02-23",22.7605,23.0286,22.3445,22.8159,146400.0],["2021-02-24",22.9638,24.0362,22.8252,23.1118,490000.0],["2021-02-25",23.1118,23.7034,22.5016,22.5109,241900.0],["2021-02-26",22.4924,22.9731,22.0209,22.4924,230600.0],["2021-03-01",23.0193,23.1672,22.7512,23.0563,244500.0],["2021-03-02",23.2227,23.2689,22.5663,22.9546,104600.0],["2021-03-03",23.1118,23.3429,22.7235,22.8159,167900.0],["2021-03-04",22.8714,23.2227,22.178,22.668,372200.0],["2021-03-05",23.1118,23.611,22.1041,23.1487,411800.0],["2021-03-08",23.574,23.9161,23.2135,23.4446,630000.0],["2021-03-09",23.6942,24.9515,23.537,24.822,502800.0],["2021-03-10",25.0254,25.7095,24.822,25.238,338100.0],["2021-03-11",25.6356,25.6356,24.7481,24.9422,251500.0],["2021-03-12",24.8495,25.2389,24.627,25.072,271800.0],["2021-03-15",24.9886,24.9886,24.4415,24.8217,212100.0],["2021-03-16",24.8402,24.8959,24.1355,24.2283,268200.0],["2021-03-17",24.1541,24.321,23.709,24.2653,267000.0],["2021-03-18",24.2561,25.3038,24.2004,24.219,334800.0],["2021-03-19",24.2468,24.9051,23.3196,24.4971,814800.0],["2021-03-22",24.5157,24.5157,23.2361,24.015,463400.0],["2021-03-23",23.6812,24.1077,22.6798,23.0414,257000.0],["2021-03-24",23.3196,23.9037,22.856,22.9209,484800.0],["2021-03-25",22.5593,23.2547,22.2904,23.1063,330700.0],["2021-03-26",23.403,23.8759,23.1156,23.8481,273400.0],["2021-03-29",23.6256,24.3395,23.403,23.4216,194300.0],["2021-03-30",23.6348,24.7382,23.5792,24.4322,235400.0],["2021-03-31",24.6548,24.8959,24.2004,24.321,251700.0],["2021-04-01",25.0442,25.2482,24.6919,25.1277,201500.0],["2021-04-05",25.3316,25.4893,24.8588,25.1647,178400.0],["2021-04-06",25.174,25.5171,25.1091,25.2111,107800.0],["2021-04-07",25.3224,25.3224,24.5713,24.7382,188000.0],["2021-04-08",24.7197,24.8773,24.4137,24.8217,132500.0],["2021-04-09",24.8588,25.2667,24.6362,25.1833,281000.0],["2021-04-12",25.2389,25.48,25.0998,25.3873,77200.0],["2021-04-13",25.4429,25.5171,24.7753,25.0257,125500.0],["2021-04-14",25.0349,25.3502,24.9329,25.3502,145800.0],["2021-04-15",25.6005,25.7767,24.9144,25.3595,100100.0],["2021-04-16",25.5264,25.7211,25.2018,25.5264,115200.0],["2021-04-19",25.6562,25.6562,24.9793,25.4058,161300.0],["2021-04-20",25.4707,25.5634,24.2468,24.4786,461800.0],["2021-04-21",24.5806,25.2667,24.5806,25.2575,222600.0],["2021-04-22",25.4151,25.4151,24.8866,24.9793,115800.0],["2021-04-23",25.072,25.582,24.8217,25.4058,105100.0],["2021-04-26",25.6191,26.2867,25.6191,26.0549,301700.0],["2021-04-27",26.1476,26.4814,26.0271,26.1847,167800.0],["2021-04-28",26.194,26.194,25.6933,25.8323,96600.0],["2021-04-29",25.9714,26.0549,25.5727,25.6469,126400.0],["2021-04-30",25.3224,25.4244,25.1277,25.3038,185900.0],["2021-05-03",25.5634,25.8416,25.2853,25.6562,207200.0],["2021-05-04",25.4985,25.7674,25.3873,25.4893,136100.0],["2021-05-05",25.6376,25.6933,24.1726,25.2853,161100.0],["2021-05-06",25.2853,25.3687,24.8495,25.3131,288600.0],["2021-05-07",25.4151,25.7767,25.2575,25.7489,174300.0],["2021-05-10",25.7489,26.9079,25.7489,26.435,298200.0],["2021-05-11",25.8231,25.9622,24.9237,25.5356,202700.0],["2021-05-12",25.2297,25.4151,23.5607,23.7461,359600.0],["2021-05-13",23.8481,24.7197,23.8388,24.5899,172500.0],["2021-05-14",24.8773,25.2297,24.6362,25.2018,87100.0],["2021-05-17",24.8959,24.9793,24.5713,24.9051,97600.0],["2021-05-18",24.8959,25.1833,24.4601,24.4786,99300.0],["2021-05-19",24.1077,24.4786,23.6812,24.4322,106900.0],["2021-05-20",24.3673,24.423,24.1077,24.3673,78400.0],["2021-05-21",24.5806,24.7939,24.321,24.4044,69200.0],["2021-05-24",24.5342,24.5342,24.2468,24.2746,90600.0],["2021-05-25",24.2746,24.5621,24.0521,24.0706,159100.0],["2021-05-26",24.1633,24.5899,24.1633,24.5713,102300.0],["2021-05-27",24.868,25.1184,24.6084,24.627,93200.0],["2021-05-28",24.8402,24.8402,24.1633,24.6919,99900.0],["2021-06-01",24.7382,25.4336,24.7197,25.2575,232900.0],["2021-06-02",25.2575,25.2667,24.2468,24.3673,120500.0],["2021-06-03",24.0799,24.2097,23.6997,24.2097,327600.0],["2021-06-04",25.6005,26.2403,24.8124,25.2111,256200.0],["2021-06-07",25.2204,25.9992,25.2018,25.7304,189700.0],["2021-06-08",25.888,25.888,25.4522,25.6654,182700.0],["2021-06-09",25.7118,25.7118,24.9979,25.0071,152700.0],["2021-06-10",24.9422,24.9422,24.3395,24.3952,104300.0],["2021-06-11",24.3581,24.6919,24.3581,24.5806,74500.0],["2021-06-14",24.4969,24.5434,24.004,24.1807,127100.0],["2021-06-15",24.2644,24.5434,23.9761,24.5248,183000.0],["2021-06-16",24.5155,24.5155,24.0691,24.2644,102700.0],["2021-06-17",24.0784,24.1807,23.2228,23.4646,125900.0],["2021-06-18",23.1112,23.2879,22.8228,23.0461,409800.0],["2021-06-21",23.353,23.6971,23.2972,23.4832,186500.0],["2021-06-22",23.3902,23.3902,22.9903,23.1484,92300.0],["2021-06-23",23.2693,23.2693,22.8786,23.0089,135000.0],["2021-06-24",23.1856,23.2693,22.8414,23.2507,90400.0],["2021-06-25",23.1577,23.5855,23.1577,23.4367,339200.0],["2021-06-28",23.2786,23.4274,22.7205,22.981,216300.0],["2021-06-29",23.1205,23.3623,22.8042,22.8228,181400.0],["2021-06-30",22.6926,23.2972,22.488,23.1019,155000.0],["2021-07-01",23.1019,23.3716,23.074,23.1019,231400.0],["2021-07-02",23.1763,23.3809,22.5903,22.6182,127400.0],["2021-07-06",22.5717,22.7205,21.6138,22.0416,176600.0],["2021-07-07",21.8649,22.2555,21.8649,21.9951,238400.0],["2021-07-08",21.4464,22.209,21.0744,21.8649,242100.0],["2021-07-09",22.2369,22.7949,22.209,22.581,136100.0],["2021-07-12",22.4043,22.7019,22.2555,22.6461,135700.0],["2021-07-13",22.5531,22.5531,21.9951,22.0509,147800.0],["2021-07-14",22.1067,22.3578,21.9672,22.2276,190300.0],["2021-07-15",22.0509,22.3485,21.9765,22.2834,143000.0],["2021-07-16",22.488,22.5066,21.9858,22.0323,198200.0],["2021-07-19",21.4743,21.8742,21.0465,21.3162,208400.0],["2021-07-20",21.5022,22.1532,21.3162,21.7719,301900.0],["2021-07-21",21.9858,22.3578,21.8091,22.3206,108300.0],["2021-07-22",22.2834,22.3764,21.8649,22.2741,168000.0],["2021-07-23",22.3299,22.6461,22.2462,22.5345,115900.0],["2021-07-26",22.7484,22.981,22.4973,22.5159,166700.0],["2021-07-27",22.3206,22.5624,22.1253,22.3392,111600.0],["2021-07-28",22.5345,22.7112,22.023,22.4601,113100.0],["2021-07-29",22.7205,23.1856,22.6461,23.167,140900.0],["2021-07-30",23.0833,23.3251,23.0368,23.1019,106900.0],["2021-08-02",23.1112,23.6134,22.5717,22.581,160700.0],["2021-08-03",22.7577,22.9996,22.3671,22.9624,158100.0],["2021-08-04",22.6368,22.8321,22.2183,22.2462,106700.0],["2021-08-05",22.2183,22.6089,22.1439,22.3671,80400.0],["2021-08-06",22.5717,22.9159,22.3857,22.5252,68600.0],["2021-08-09",22.3764,22.488,22.1346,22.2741,94400.0],["2021-08-10",22.2741,22.86,22.1439,22.86,101000.0],["2021-08-11",22.8414,23.3344,22.6368,23.3158,113300.0],["2021-08-12",23.2879,23.4367,23.074,23.3902,94900.0],["2021-08-13",23.4088,23.4181,22.9717,22.9903,121800.0],["2021-08-16",22.7856,23.2414,22.5903,22.7484,167900.0],["2021-08-17",22.5345,22.5345,22.0323,22.0602,149800.0],["2021-08-18",22.0044,22.5159,21.8556,21.8835,139200.0],["2021-08-19",21.5673,21.7626,21.2976,21.3441,198200.0],["2021-08-20",21.3627,21.558,20.8977,21.2046,683200.0],["2021-08-23",21.3813,21.8835,21.0651,21.8277,207500.0],["2021-08-24",21.9951,22.2648,21.8835,22.1439,103400.0],["2021-08-25",21.9207,22.4043,21.9207,22.0974,155400.0],["2021-08-26",21.9858,22.1439,21.5487,21.5673,122800.0],["2021-08-27",21.5487,22.3578,21.5301,22.2555,118400.0],["2021-08-30",22.2741,22.4229,21.8184,21.8556,97800.0],["2021-08-31",21.9393,21.9765,21.4836,21.9114,267100.0],["2021-09-01",21.9765,21.9951,21.4743,21.8556,125600.0],["2021-09-02",21.8928,22.2555,21.7905,22.209,147100.0],["2021-09-03",21.0837,21.3906,20.3397,20.442,463000.0],["2021-09-07",20.1723,20.8791,20.1351,20.4978,234800.0],["2021-09-08",20.3769,20.4234,20.1351,20.2839,224200.0],["2021-09-09",20.3397,20.5536,20.1165,20.1351,150600.0],["2021-09-10",20.4141,20.6838,19.8933,19.9212,148700.0],["2021-09-13",20.2653,20.6187,20.0979,20.4792,153500.0],["2021-09-14",20.4141,20.6652,19.9677,20.1072,246000.0],["2021-09-15",20.1352,21.0033,20.0792,20.91,232000.0],["2021-09-16",20.91,21.0033,20.5272,20.5366,241500.0],["2021-09-17",20.5832,20.7699,20.3312,20.7699,536100.0],["2021-09-20",20.2565,20.5459,19.5471,20.0325,193200.0],["2021-09-21",20.2099,20.2099,19.5471,19.9018,109900.0],["2021-09-22",20.2005,20.3592,20.0698,20.1725,131900.0],["2021-09-23",20.3405,20.5179,20.1352,20.3032,125700.0],["2021-09-24",20.3032,20.4432,20.2099,20.2565,110300.0],["2021-09-27",20.4059,21.1713,20.4059,20.9753,185400.0],["2021-09-28",21.0126,21.022,20.3219,20.3592,172800.0],["2021-09-29",20.5179,20.5552,20.0138,20.4432,84400.0],["2021-09-30",20.6019,20.6859,19.9765,19.9858,107000.0],["2021-10-01",20.1445,20.4992,19.9018,20.3965,231800.0],["2021-10-04",20.4899,20.6673,20.3685,20.4526,122100.0],["2021-10-05",20.6019,20.6019,20.1072,20.2005,156400.0],["2021-10-06",20.0138,20.1352,19.7524,19.9205,136100.0],["2021-10-07",20.0605,20.6299,20.0605,20.2939,121200.0],["2021-10-08",20.2659,20.2659,19.8551,19.8738,140400.0],["2021-10-11",19.9671,19.9952,19.6311,19.6311,105200.0],["2021-10-12",19.7151,19.7618,19.4257,19.5377,115300.0],["2021-10-13",19.7151,19.9952,19.5938,19.7151,109900.0],["2021-10-14",19.9205,20.0232,19.8178,19.9018,91400.0],["2021-10-15",20.2472,20.2845,19.7058,19.7151,150000.0],["2021-10-18",19.5938,19.8271,19.4257,19.5191,145900.0],["2021-10-19",19.5284,19.5284,18.9963,19.1457,376500.0],["2021-10-20",19.1457,19.8271,19.1364,19.7711,200200.0],["2021-10-21",19.7151,19.8178,19.3511,19.6311,115300.0],["2021-10-22",19.5751,19.9298,19.4257,19.4817,172000.0],["2021-10-25",19.4537,19.9391,19.3511,19.8738,162100.0],["2021-10-26",19.8271,19.9485,19.5191,19.5284,117000.0],["2021-10-27",19.4817,19.6498,18.9683,18.987,131200.0],["2021-10-28",19.071,19.4351,19.071,19.3324,73800.0],["2021-10-29",19.3044,19.5751,19.0897,19.3417,151300.0],["2021-11-01",19.4164,20.0978,19.3417,20.0698,142200.0],["2021-11-02",20.0605,20.0978,19.6964,19.8551,118900.0],["2021-11-03",19.6964,20.4152,19.6124,20.2192,118800.0],["2021-11-04",20.3499,20.6393,20.2379,20.3219,198900.0],["2021-11-05",20.6393,21.162,20.6393,21.0687,160300.0],["2021-11-08",21.2553,21.2927,20.7326,20.882,153900.0],["2021-11-09",20.7886,21.1153,20.6766,20.9753,148700.0],["2021-11-10",20.938,21.1153,20.5832,20.6112,124800.0],["2021-11-11",20.6859,21.1527,20.6393,20.9473,142800.0],["2021-11-12",21.0873,21.4701,20.7326,21.386,145000.0],["2021-11-15",21.47,21.47,20.9286,21.1153,423000.0],["2021-11-16",21.2087,21.4607,21.0033,21.358,158300.0],["2021-11-17",21.2554,21.33,20.9846,21.2834,276900.0],["2021-11-18",21.302,21.6007,21.022,21.5447,160500.0],["2021-11-19",21.4327,21.9368,21.3767,21.5634,904500.0],["2021-11-22",21.7874,22.2635,21.6381,22.0488,137500.0],["2021-11-23",21.9555,22.1702,21.7034,22.1048,126200.0],["2021-11-24",21.9368,22.1328,21.7968,21.8061,82600.0],["2021-11-26",21.162,21.414,20.1072,20.6206,112400.0],["2021-11-29",21.106,21.106,20.3779,20.4806,103800.0],["2021-11-30",20.2285,20.3032,19.6591,19.9485,195900.0],["2021-12-01",20.6486,20.9006,20.0792,20.0792,185700.0],["2021-12-02",20.2752,20.882,20.1165,20.7793,110000.0],["2021-12-03",20.8166,21.2273,20.6579,20.9006,477000.0],["2021-12-06",21.2927,21.6194,21.2087,21.4607,151500.0],["2021-12-07",21.7034,21.9368,21.4701,21.5261,117900.0],["2021-12-08",21.5821,21.8061,21.4047,21.6848,111700.0],["2021-12-09",21.5074,21.7221,21.0313,21.0406,112600.0],["2021-12-10",21.1807,21.2647,20.6019,20.6393,147900.0],["2021-12-13",20.5739,21.05,20.3499,20.8259,161900.0],["2021-12-14",20.7326,21.05,20.2845,20.3592,139300.0],["2021-12-15",20.4059,21.022,20.2192,21.0126,208800.0],["2021-12-16",21.2274,21.2554,20.6859,21.0033,315700.0],["2021-12-17",22.0955,23.7944,21.4887,21.7314,1272700.0],["2021-12-20",21.4036,21.5816,21.057,21.4036,353000.0],["2021-12-21",21.5347,22.0312,21.5347,21.9375,142300.0],["2021-12-22",21.8907,22.4152,21.7127,22.2934,142800.0],["2021-12-23",22.5838,23.3707,22.5838,22.9866,378800.0],["2021-12-27",23.2114,23.5299,22.8929,23.5018,244200.0],["2021-12-28",23.7172,24.2043,23.7172,23.8484,205300.0],["2021-12-29",23.7828,24.0451,23.7734,23.9327,130200.0],["2021-12-30",24.1949,24.2886,23.2582,23.3238,183700.0],["2021-12-31",23.2395,23.38,23.1271,23.2114,125500.0],["2022-01-03",23.3988,23.7266,23.0053,23.1177,152800.0],["2022-01-04",23.1646,23.7172,23.1646,23.455,149600.0],["2022-01-05",23.455,24.0544,23.455,23.5112,171600.0],["2022-01-06",23.5112,23.6517,23.2301,23.2582,121500.0],["2022-01-07",23.2114,23.3051,22.5464,22.5745,104600.0],["2022-01-10",22.6026,22.6119,22.1342,22.4808,136100.0],["2022-01-11",22.64,22.64,22.1155,22.4995,151100.0],["2022-01-12",22.5557,22.7805,22.3309,22.4059,137000.0],["2022-01-13",22.537,22.8274,22.5183,22.5838,78400.0],["2022-01-14",22.3871,22.5276,22.1061,22.4902,97700.0],["2022-01-18",22.3215,22.3215,21.6471,21.7221,92500.0],["2022-01-19",21.8719,21.8813,21.4598,21.5909,128300.0],["2022-01-20",21.7127,21.8251,21.0008,21.0383,129300.0],["2022-01-21",20.9821,21.4411,20.7104,20.7104,147200.0],["2022-01-24",20.495,21.4317,20.3264,21.3848,118500.0],["2022-01-25",21.0102,21.2818,20.5418,20.9165,126600.0],["2022-01-26",21.2256,21.5066,20.2233,20.4013,115300.0],["2022-01-27",20.42,20.6542,19.9049,19.9611,159800.0],["2022-01-28",20.0173,20.1859,19.4927,20.1765,126600.0],["2022-01-31",19.9423,20.4107,19.9423,20.4107,110900.0],["2022-02-01",20.4107,20.6261,20.2421,20.6074,131300.0],["2022-02-02",20.5137,20.6261,20.2233,20.5418,129400.0],["2022-02-03",20.4013,20.7292,20.3732,20.42,126100.0],["2022-02-04",20.214,20.4482,19.8955,20.3451,117800.0],["2022-02-07",20.2889,20.7104,20.2233,20.5512,169800.0],["2022-02-08",20.4575,21.0289,20.4575,20.9633,85600.0],["2022-02-09",21.0757,21.4317,20.9259,21.1038,87100.0],["2022-02-10",20.8416,21.0102,20.317,20.4294,164700.0],["2022-02-11",20.5606,20.8416,20.4669,20.5699,118100.0],["2022-02-14",20.7198,20.9352,20.6168,20.7947,96200.0],["2022-02-15",20.9914,21.16,20.8884,20.9914,84400.0],["2022-02-16",21.0195,21.4223,20.9165,21.3474,68100.0],["2022-02-17",21.2443,21.338,20.9352,21.2724,71500.0],["2022-02-18",21.16,21.3848,21.0195,21.3005,96000.0],["2022-02-22",21.3099,21.3942,20.7666,20.7854,113500.0],["2022-02-23",20.954,21.0851,20.5606,20.5606,152900.0],["2022-02-24",20.3826,20.9727,20.0641,20.9071,114000.0],["2022-02-25",20.9633,21.5254,20.8697,21.4692,88900.0],["2022-02-28",21.3567,21.5066,21.1975,21.413,138600.0],["2022-03-01",21.4692,21.5254,20.8416,20.9914,175700.0],["2022-03-02",21.0289,21.6097,21.0289,21.5066,104800.0],["2022-03-03",21.619,21.694,21.2162,21.6378,231900.0],["2022-03-04",21.9843,22.8648,21.1038,21.694,173700.0],["2022-03-07",21.8438,21.8438,21.0945,21.3755,169800.0],["2022-03-08",21.5628,21.6097,21.0102,21.0476,166600.0],["2022-03-09",21.3755,21.6565,21.2256,21.5909,121200.0],["2022-03-10",21.2724,21.7033,21.2069,21.6752,83900.0],["2022-03-11",21.5816,21.8813,21.4223,21.4972,105000.0],["2022-03-14",21.6289,21.6289,21.0461,21.2717,136900.0],["2022-03-15",21.3657,21.61,21.2905,21.5536,158300.0],["2022-03-16",21.7416,22.0894,21.5442,22.0424,111400.0],["2022-03-17",21.892,22.2962,21.8168,22.2868,98000.0],["2022-03-18",22.2868,22.315,21.6289,21.9014,374500.0],["2022-03-21",21.986,22.08,21.4973,21.6758,115200.0],["2022-03-22",21.7604,21.9484,21.4221,21.5631,103600.0],["2022-03-23",21.4033,21.4127,20.8675,20.9897,118900.0],["2022-03-24",21.1495,21.1495,20.6137,20.8111,98400.0],["2022-03-25",20.8487,21.0555,20.6231,20.9239,199600.0],["2022-03-28",20.8675,20.8675,20.3975,20.5949,123900.0],["2022-03-29",20.7923,21.3469,20.7923,21.0179,129000.0],["2022-03-30",21.0367,21.0367,20.0497,20.1437,124300.0],["2022-03-31",20.0779,20.2001,19.5797,19.7301,163100.0],["2022-04-01",19.8617,20.2377,19.6925,20.1813,214700.0],["2022-04-04",20.2659,20.3787,19.7489,20.3505,186200.0],["2022-04-05",20.3505,20.4445,19.5421,19.6643,161500.0],["2022-04-06",19.5703,19.6361,19.2695,19.3259,151700.0],["2022-04-07",19.3447,19.4199,19.0533,19.3447,147500.0],["2022-04-08",19.4011,19.5797,19.0157,19.0345,181400.0],["2022-04-11",19.0251,19.3635,18.9499,19.1285,166300.0],["2022-04-12",19.3071,19.6267,19.0439,19.1379,180800.0],["2022-04-13",19.1285,19.4387,19.0909,19.3447,176800.0],["2022-04-14",19.4293,19.5797,19.1473,19.2413,117800.0],["2022-04-18",19.1567,19.4011,19.0345,19.2319,98000.0],["2022-04-19",19.2695,19.8429,19.2507,19.7395,223600.0],["2022-04-20",19.8711,20.7171,19.8711,20.1155,544400.0],["2022-04-21",20.3317,20.5949,19.5609,19.6267,172300.0],["2022-04-22",19.5703,19.5891,19.2319,19.2413,93200.0],["2022-04-25",19.1285,19.1285,18.5175,19.0439,251700.0],["2022-04-26",18.9593,19.1097,18.3859,18.4047,158300.0],["2022-04-27",18.2919,18.6679,18.1039,18.3389,173900.0],["2022-04-28",18.5645,18.7619,18.2073,18.6773,175200.0],["2022-04-29",18.5927,18.7995,17.9911,18.0663,118400.0],["2022-05-02",18.0099,18.4517,17.8689,18.3295,153700.0],["2022-05-03",18.3577,18.5175,18.1979,18.4235,155200.0],["2022-05-04",18.4893,19.2695,18.3483,19.2319,134400.0],["2022-05-05",19.0345,19.0345,18.3389,18.6021,125800.0],["2022-05-06",18.4047,18.5551,18.1885,18.3389,116600.0],["2022-05-09",18.1321,18.8935,18.1321,18.6585,154100.0],["2022-05-10",18.9405,18.9405,17.7749,18.0381,127400.0],["2022-05-11",18.1885,18.5457,17.8501,17.9347,135700.0],["2022-05-12",17.8971,18.4517,17.8971,18.4329,88400.0],["2022-05-13",18.5081,18.5363,18.1227,18.2073,86800.0],["2022-05-16",18.0851,18.2167,17.7374,18.1133,70500.0],["2022-05-17",18.4235,18.7055,18.3483,18.5927,87000.0],["2022-05-18",18.4987,18.9687,18.4047,18.5457,180100.0],["2022-05-19",18.4047,18.6773,18.0005,18.0099,225800.0],["2022-05-20",18.3107,18.3671,17.8125,18.1321,134100.0],["2022-05-23",18.3577,18.5833,18.0287,18.4141,103300.0],["2022-05-24",18.3295,18.5457,17.8407,18.1321,126300.0],["2022-05-25",18.0381,18.6021,18.0287,18.4611,272400.0],["2022-05-26",18.6585,18.9123,18.4329,18.7807,75000.0],["2022-05-27",18.8277,19.1379,18.8277,19.1003,69800.0],["2022-05-31",19.0721,19.2413,18.7901,19.1191,129500.0],["2022-06-01",19.2977,19.4293,18.9217,19.0345,247800.0],["2022-06-02",19.2131,19.5045,19.1097,19.4951,293200.0],["2022-06-03",21.3093,21.6946,20.7547,21.5348,263500.0],["2022-06-06",21.6852,22.456,21.5818,22.4372,174300.0],["2022-06-07",22.3808,23.0012,22.2116,23.0012,334800.0],["2022-06-08",22.926,23.349,22.6722,22.738,175400.0],["2022-06-09",22.55,23.4054,22.5124,23.0012,163200.0],["2022-06-10",22.7192,22.879,22.1364,22.1364,216800.0],["2022-06-13",21.7886,21.8638,21.0837,21.2247,162000.0],["2022-06-14",21.319,21.668,21.1209,21.2247,183500.0],["2022-06-15",21.4228,21.8095,21.102,21.1964,332100.0],["2022-06-16",20.8473,20.8473,18.772,19.0173,379000.0],["2022-06-17",19.1116,19.9134,19.0173,19.7719,307300.0],["2022-06-21",19.9795,20.4228,19.7153,20.3002,216900.0],["2022-06-22",19.838,20.4228,19.838,20.253,126100.0],["2022-06-23",20.3757,20.7624,20.3568,20.7153,138000.0],["2022-06-24",20.8285,21.3756,20.8285,21.3756,502600.0],["2022-06-27",21.5548,21.9982,21.4039,21.9699,175300.0],["2022-06-28",22.168,22.3661,21.1869,21.2152,166300.0],["2022-06-29",21.1964,21.3379,20.9134,21.3001,127900.0],["2022-06-30",21.0266,21.6397,20.9511,21.4605,154200.0],["2022-07-01",21.4511,22.0831,21.4416,22.0359,148700.0],["2022-07-05",21.6209,21.7435,21.2813,21.7152,197300.0],["2022-07-06",21.6774,21.7435,20.8096,21.2435,125500.0],["2022-07-07",21.3945,21.8001,21.1209,21.4133,146500.0],["2022-07-08",21.4322,21.6774,21.3379,21.5737,103600.0],["2022-07-11",21.6963,21.8001,21.2247,21.4511,122900.0],["2022-07-12",21.3945,21.9321,21.3096,21.5926,118900.0],["2022-07-13",21.2247,21.5926,20.9511,21.5548,104700.0],["2022-07-14",21.2247,21.2624,20.7247,21.1869,86100.0],["2022-07-15",21.4133,21.5925,21.0643,21.5737,178700.0],["2022-07-18",21.7246,21.8755,21.2435,21.4133,183400.0],["2022-07-19",21.8378,22.3661,21.8001,22.2434,126100.0],["2022-07-20",22.168,22.3472,21.9982,22.2812,115900.0],["2022-07-21",22.0453,22.7623,21.8472,22.7245,138400.0],["2022-07-22",22.6019,22.8472,22.3095,22.6208,128000.0],["2022-07-25",22.6208,22.8,22.3378,22.4604,182000.0],["2022-07-26",22.4038,22.8472,22.168,22.8,155000.0],["2022-07-27",23.0264,23.1113,22.5925,23.017,119400.0],["2022-07-28",23.0264,23.3094,22.8283,23.1962,98300.0],["2022-07-29",23.0736,23.4415,22.8755,23.2151,110000.0],["2022-08-01",23.1868,23.8848,22.9226,23.7528,119600.0],["2022-08-02",23.583,23.583,23.1396,23.149,111600.0],["2022-08-03",23.1585,23.1585,22.6396,22.8,116500.0],["2022-08-04",22.6868,22.8094,22.5076,22.5642,222400.0],["2022-08-05",22.5547,22.5736,21.6963,22.4981,141100.0],["2022-08-08",22.451,23.0358,22.451,22.9132,93700.0],["2022-08-09",22.6585,22.8189,22.0642,22.4321,112700.0],["2022-08-10",22.8377,23.2245,22.8094,23.1396,115400.0],["2022-08-11",23.2245,23.6207,23.1773,23.366,60000.0],["2022-08-12",23.5452,23.9414,23.1773,23.8471,84100.0],["2022-08-15",23.583,24.215,23.5169,24.215,102400.0],["2022-08-16",24.0263,24.4697,23.8943,24.4319,79600.0],["2022-08-17",24.1395,24.2338,23.7433,24.1018,90200.0],["2022-08-18",24.0546,24.3565,24.0263,24.3565,85700.0],["2022-08-19",24.2244,24.2244,23.7622,23.8282,149700.0],["2022-08-22",23.583,23.7811,23.0736,23.2151,116000.0],["2022-08-23",23.1773,23.2622,22.8,22.8094,109500.0],["2022-08-24",22.7623,22.8283,22.4981,22.7623,72200.0],["2022-08-25",22.6774,23.1868,22.583,23.1207,79200.0],["2022-08-26",23.017,23.0924,21.8567,21.9887,124000.0],["2022-08-29",21.668,22.0925,21.4605,21.7435,102900.0],["2022-08-30",21.8944,21.9604,21.3379,21.4888,108100.0],["2022-08-31",21.536,21.5737,20.9605,21.036,105200.0],["2022-09-01",20.7624,20.8285,20.2153,20.6587,145200.0],["2022-09-02",21.5171,21.9322,19.9983,20.0832,200200.0],["2022-09-06",20.1493,20.187,19.5927,19.9417,195700.0],["2022-09-07",20.0644,20.2719,19.8757,20.1398,170400.0],["2022-09-08",19.9512,19.9512,19.4984,19.5173,252600.0],["2022-09-09",19.6871,20.0927,19.6116,20.0172,151400.0],["2022-09-12",20.1021,20.6021,20.0644,20.47,216400.0],["2022-09-13",19.9983,19.9983,18.7626,18.8192,132400.0],["2022-09-14",18.772,18.9041,18.489,18.772,231300.0],["2022-09-15",18.7342,18.9899,18.2985,18.7057,229500.0],["2022-09-16",18.4595,18.8857,18.3269,18.6773,537300.0],["2022-09-19",18.611,19.2456,18.5826,19.2077,201100.0],["2022-09-20",18.952,18.9615,18.5637,18.933,194900.0],["2022-09-21",19.1035,19.4634,18.7815,18.8573,159000.0],["2022-09-22",18.7341,18.7341,18.1564,18.2322,121900.0],["2022-09-23",18.0617,18.1375,17.4934,17.7207,192000.0],["2022-09-26",17.6734,17.9954,17.285,17.3798,179200.0],["2022-09-27",17.5881,17.7018,17.143,17.3798,135200.0],["2022-09-28",17.5787,17.7776,17.3419,17.6544,263100.0],["2022-09-29",17.4366,17.4366,17.0483,17.2472,151400.0],["2022-09-30",17.2472,17.6734,17.0483,17.1998,185800.0],["2022-10-03",17.4176,18.6584,17.3135,18.4974,297600.0],["2022-10-04",18.7341,19.1888,18.611,19.1698,187100.0],["2022-10-05",18.9141,19.113,18.6868,19.0656,113300.0],["2022-10-06",18.9709,19.3403,18.9709,19.1604,70700.0],["2022-10-07",18.952,18.952,18.5826,18.7436,102400.0],["2022-10-10",18.7531,19.3498,18.7531,19.1793,108100.0],["2022-10-11",19.1793,19.6813,19.1319,19.5108,155000.0],["2022-10-12",19.435,19.435,18.9236,19.0183,83200.0],["2022-10-13",18.5826,19.4729,18.2985,19.4445,139100.0],["2022-10-14",19.4634,19.5487,18.5447,18.5542,114000.0],["2022-10-17",18.8857,19.1319,18.6678,18.7341,138300.0],["2022-10-18",19.1698,19.3782,18.9236,19.1509,93200.0],["2022-10-19",18.952,18.9804,18.4784,18.7152,107900.0],["2022-10-20",18.6584,18.8478,18.0333,18.1753,110000.0],["2022-10-21",18.3174,18.7531,18.1564,18.6394,113900.0],["2022-10-24",18.7057,19.1793,18.5163,19.1319,136800.0],["2022-10-25",19.0656,19.9181,18.9615,19.7097,109200.0],["2022-10-26",19.8044,20.42,19.5676,20.0507,125600.0],["2022-10-27",20.2022,20.4011,19.8518,20.1264,141300.0],["2022-10-28",20.3064,21.3198,20.2306,21.083,183900.0],["2022-10-31",20.8557,21.1588,20.6758,20.9883,126000.0],["2022-11-01",21.3009,21.3009,20.7231,21.0073,99800.0],["2022-11-02",21.1398,21.4998,19.9654,20.0128,161700.0],["2022-11-03",19.6813,20.1832,19.3877,20.0128,99800.0],["2022-11-04",20.3348,20.8747,20.1738,20.8273,111100.0],["2022-11-07",21.0262,21.6892,20.9031,21.4998,127100.0],["2022-11-08",21.6134,22.0775,21.1872,21.6229,142000.0],["2022-11-09",21.3293,21.8881,21.0736,21.244,116100.0],["2022-11-10",22.2953,22.9678,22.2953,22.6079,188900.0],["2022-11-11",22.8163,23.1193,22.5605,22.6174,83200.0],["2022-11-14",22.5037,22.6079,21.8976,21.926,125600.0],["2022-11-15",22.3522,22.8257,22.2196,22.4848,113800.0],["2022-11-16",22.3332,22.4279,22.0491,22.1059,97700.0],["2022-11-17",21.585,22.2575,21.4524,22.248,104500.0],["2022-11-18",22.8826,23.1478,22.4564,22.9015,194500.0],["2022-11-21",22.6458,22.8163,22.4374,22.4942,80300.0],["2022-11-22",22.6552,22.9299,22.6079,22.9015,79300.0],["2022-11-23",22.8352,22.9489,22.6363,22.7121,78200.0],["2022-11-25",22.8257,22.9867,22.6931,22.7026,46300.0],["2022-11-28",22.6079,22.8352,22.1627,22.2575,126600.0],["2022-11-29",22.3901,22.6552,22.1438,22.5416,65100.0],["2022-11-30",22.4942,22.5605,21.9165,22.5132,129100.0],["2022-12-01",22.5795,23.1004,22.3806,22.9394,95600.0],["2022-12-02",22.6363,23.2425,22.6363,23.0436,77000.0],["2022-12-05",22.7405,22.7878,22.4279,22.5795,129900.0],["2022-12-06",22.6363,23.0057,22.2101,22.5511,145400.0],["2022-12-07",22.5795,22.8447,22.248,22.248,138500.0],["2022-12-08",22.409,22.6647,22.2196,22.5605,78800.0],["2022-12-09",22.4942,22.57,22.0586,22.068,87200.0],["2022-12-12",22.2764,22.9394,22.0491,22.7405,141200.0],["2022-12-13",23.5645,23.9149,23.1478,23.4129,330600.0],["2022-12-14",23.3088,23.735,23.1099,23.3845,166800.0],["2022-12-15",23.072,23.0909,22.6079,22.75,173900.0],["2022-12-16",23.2061,23.6812,22.5219,22.9685,1124300.0],["2022-12-19",22.959,23.1776,22.3603,22.6169,202500.0],["2022-12-20",22.788,23.2061,22.6834,22.864,222000.0],["2022-12-21",23.1111,23.1966,22.8355,22.978,132100.0],["2022-12-22",22.7595,22.7595,22.1703,22.6264,100000.0],["2022-12-23",22.5314,22.6169,22.4079,22.5694,75300.0],["2022-12-27",22.5599,22.8735,22.5029,22.6739,63100.0],["2022-12-28",22.7119,22.921,22.2273,22.2463,100200.0],["2022-12-29",22.4649,22.9495,22.4649,22.826,66700.0],["2022-12-30",22.5979,22.8165,22.4269,22.5029,58300.0],["2023-01-03",22.75,23.0541,22.1798,22.7595,180700.0],["2023-01-04",23.0541,23.3676,22.3318,22.4364,282800.0],["2023-01-05",22.3223,22.4269,21.8757,22.2178,108700.0],["2023-01-06",22.4649,22.75,22.4174,22.5599,73400.0],["2023-01-09",22.75,22.94,22.4174,22.4744,88700.0],["2023-01-10",22.4744,22.75,22.3698,22.75,122600.0],["2023-01-11",22.8925,23.1586,22.5599,22.6929,145800.0],["2023-01-12",22.921,23.2821,22.6454,23.2821,106300.0],["2023-01-13",23.1301,23.7478,23.1301,23.7193,86600.0],["2023-01-17",23.6622,23.8333,23.4152,23.6337,116300.0],["2023-01-18",23.6527,23.9473,23.1966,23.2536,86900.0],["2023-01-19",22.997,23.0636,22.5504,22.7405,137500.0],["2023-01-20",22.8925,23.2251,22.5314,22.9685,118300.0],["2023-01-23",22.8925,23.1871,22.845,22.9685,72900.0],["2023-01-24",23.0065,23.2821,22.921,22.94,59300.0],["2023-01-25",22.826,23.0826,22.5884,23.0541,49500.0],["2023-01-26",23.1206,23.4437,22.75,23.2821,70100.0],["2023-01-27",23.1966,23.4532,23.0445,23.2441,70100.0],["2023-01-30",23.1396,23.9948,23.1396,23.6812,226900.0],["2023-01-31",23.7668,24.6125,23.7668,24.603,151000.0],["2023-02-01",24.5555,25.2777,24.1944,24.8976,176200.0],["2023-02-02",24.9546,25.6864,24.9546,25.4488,109700.0],["2023-02-03",25.2492,25.6959,25.2492,25.3918,122000.0],["2023-02-06",25.1162,25.3157,24.6981,25.2872,132500.0],["2023-02-07",25.0592,25.4488,24.9166,25.3823,87000.0],["2023-02-08",25.1732,25.3157,24.8121,25.0782,73900.0],["2023-02-09",25.1827,25.5343,24.4985,24.8026,143300.0],["2023-02-10",24.7076,25.2682,24.6791,24.9546,95300.0],["2023-02-13",24.9166,25.6578,24.7171,25.6483,83200.0],["2023-02-14",25.4013,25.5153,24.9641,25.1162,192200.0],["2023-02-15",24.8406,25.3918,24.8406,25.2777,124800.0],["2023-02-16",24.8406,25.3443,24.8406,25.2112,235700.0],["2023-02-17",25.3062,25.3062,24.7836,25.1257,129800.0],["2023-02-21",24.7836,24.7836,24.0614,24.0709,116500.0],["2023-02-22",24.1849,24.5555,24.0329,24.2324,174000.0],["2023-02-23",24.4225,24.5365,23.9378,24.3464,86700.0],["2023-02-24",24.0043,24.2989,23.8998,24.2609,68700.0],["2023-02-27",24.508,24.7361,24.413,24.603,85300.0],["2023-02-28",24.5365,25.0212,24.5175,24.66,169200.0],["2023-03-01",24.7266,25.0687,24.6315,24.8121,109900.0],["2023-03-02",24.584,25.3538,24.546,25.2207,100000.0],["2023-03-03",25.3538,25.4488,24.8501,25.3347,125900.0],["2023-03-06",25.2302,25.3062,23.9853,24.2799,185600.0],["2023-03-07",24.1089,24.1279,23.2156,23.2441,293800.0],["2023-03-08",23.2821,23.8713,23.2251,23.8048,140300.0],["2023-03-09",23.8523,23.9758,23.4342,23.5577,119800.0],["2023-03-10",22.5694,22.5694,18.7207,19.595,495100.0],["2023-03-13",19.1864,19.5,18.7777,18.9773,311000.0],["2023-03-14",19.5593,19.6643,18.2426,18.9678,384400.0],["2023-03-15",18.2903,19.1109,18.1949,18.8628,319400.0],["2023-03-16",18.5098,19.712,18.4335,19.0918,284400.0],["2023-03-17",19.0632,19.5212,18.5098,18.6624,694900.0],["2023-03-20",18.8724,19.4734,18.796,18.8056,297600.0],["2023-03-21",19.3303,19.8265,19.2731,19.3208,236300.0],["2023-03-22",19.3303,19.6452,18.9868,19.0155,204600.0],["2023-03-23",19.1777,19.5784,19.025,19.254,265800.0],["2023-03-24",18.9773,19.5116,18.8342,19.3876,173500.0],["2023-03-27",19.7788,19.8933,19.4639,19.7788,199600.0],["2023-03-28",19.7406,20.1699,19.6833,19.9028,314800.0],["2023-03-29",20.0841,20.1222,19.5402,19.7311,269600.0],["2023-03-30",19.9696,20.1986,19.712,19.7501,141900.0],["2023-03-31",19.941,20.5802,19.941,20.5421,475900.0],["2023-04-03",20.5898,20.6088,19.5879,20.0268,476200.0],["2023-04-04",20.189,20.189,19.0918,19.1872,344700.0],["2023-04-05",19.0632,19.2731,18.7483,18.9678,255000.0],["2023-04-06",19.13,19.13,18.8724,18.9487,97300.0],["2023-04-10",18.8342,19.483,18.8342,19.3208,250100.0],["2023-04-11",19.4639,19.6643,19.3399,19.5498,178400.0],["2023-04-12",19.836,19.836,19.3112,19.3971,201100.0],["2023-04-13",19.5402,19.7024,19.3017,19.6261,98900.0],["2023-04-14",19.5402,19.7597,19.2826,19.5593,155200.0],["2023-04-17",19.6738,19.9219,19.5498,19.712,90800.0],["2023-04-18",19.8169,19.8837,19.6452,19.8169,92900.0],["2023-04-19",19.8169,19.9219,19.5689,19.9028,83000.0],["2023-04-20",19.7215,20.0841,19.7024,20.0268,131700.0],["2023-04-21",20.0841,20.0841,19.2158,19.3112,191300.0],["2023-04-24",19.2349,19.7311,19.149,19.3399,175800.0],["2023-04-25",19.1204,19.4067,18.672,18.672,110700.0],["2023-04-26",18.443,18.7388,17.9087,17.985,164900.0],["2023-04-27",18.1091,18.319,17.8515,17.9755,138100.0],["2023-04-28",17.9469,18.4621,17.9469,18.2236,125500.0],["2023-05-01",18.2045,18.6434,18.1186,18.4716,120500.0],["2023-05-02",18.3285,18.5957,18.1472,18.4907,147400.0],["2023-05-03",18.6434,19.1586,18.6147,18.672,127500.0],["2023-05-04",18.5861,18.6052,18.0518,18.1091,134800.0],["2023-05-05",18.5575,18.8533,18.2522,18.8151,139800.0],["2023-05-08",18.9678,18.9964,18.6147,18.9296,109000.0],["2023-05-09",18.8056,19.1204,18.8056,18.901,81100.0],["2023-05-10",19.2445,19.3112,18.6911,19.1109,129100.0],["2023-05-11",18.8819,19.2158,18.8437,19.1968,124000.0],["2023-05-12",19.359,19.4067,18.8628,19.1013,63400.0],["2023-05-15",19.1681,19.607,18.9582,19.4544,91500.0],["2023-05-16",19.2158,19.359,19.0727,19.1395,118800.0],["2023-05-17",19.3112,19.6643,19.2063,19.5784,105600.0],["2023-05-18",19.5307,20.1127,19.483,20.0745,107900.0],["2023-05-19",20.3989,20.4276,19.7501,20.0173,108400.0],["2023-05-22",20.0268,20.3894,19.9219,20.3321,104200.0],["2023-05-23",20.1795,20.4848,20.0173,20.2558,154400.0],["2023-05-24",20.1699,20.1699,19.7883,19.9982,144400.0],["2023-05-25",19.8646,20.2177,19.7024,19.7883,59300.0],["2023-05-26",19.7788,20.189,19.7597,20.1222,43400.0],["2023-05-30",20.2081,20.5993,20.0173,20.3131,149100.0],["2023-05-31",20.418,20.4943,19.7692,20.0459,243300.0],["2023-06-01",19.9887,20.2272,19.6166,20.1127,134100.0],["2023-06-02",23.3471,24.9596,22.8892,24.826,385800.0],["2023-06-05",24.8069,24.9024,23.662,24.3871,282200.0],["2023-06-06",24.3871,25.4366,24.1486,24.9214,379300.0],["2023-06-07",25.2267,26.0664,25.1218,25.8374,241700.0],["2023-06-08",25.6943,26.0664,25.4939,25.8183,161000.0],["2023-06-09",25.5988,25.6275,25.0359,25.4557,124200.0],["2023-06-12",25.5511,25.9614,25.2935,25.7229,172100.0],["2023-06-13",25.6943,25.9232,25.3794,25.4748,226100.0],["2023-06-14",25.6184,25.6471,24.7954,24.9293,182700.0],["2023-06-15",24.7571,25.3887,24.6997,25.36,130500.0],["2023-06-16",25.7141,25.7141,24.9963,25.159,656400.0],["2023-06-20",25.025,25.7332,24.6614,25.5609,142000.0],["2023-06-21",25.5322,25.5514,25.159,25.226,176400.0],["2023-06-22",25.159,25.1686,24.5944,24.604,126800.0],["2023-06-23",24.2307,24.7379,24.0106,24.1829,350600.0],["2023-06-26",24.1542,24.6805,24.0011,24.2786,220700.0],["2023-06-27",24.3552,24.9772,24.269,24.6614,190500.0],["2023-06-28",24.8432,25.7141,24.6135,25.6854,234100.0],["2023-06-29",25.6854,25.915,25.5418,25.7906,141400.0],["2023-06-30",26.2021,26.2021,25.5897,25.6949,145100.0],["2023-07-03",25.5705,26.116,25.5705,25.7332,75000.0],["2023-07-05",25.4844,25.6279,25.1781,25.226,153000.0],["2023-07-06",24.9198,24.9198,24.2882,24.5944,138600.0],["2023-07-07",24.671,25.3217,24.671,25.1016,153900.0],["2023-07-10",24.9868,25.7236,24.9868,25.3026,84400.0],["2023-07-11",25.4174,25.5035,24.8719,25.0442,84300.0],["2023-07-12",25.6949,25.7332,25.2834,25.36,89600.0],["2023-07-13",25.3217,25.6662,25.0633,25.5609,78300.0],["2023-07-14",25.427,25.7236,25.1016,25.7045,80900.0],["2023-07-17",25.6184,26.5562,25.6184,26.3552,202500.0],["2023-07-18",26.4414,26.9199,26.4414,26.5753,83200.0],["2023-07-19",26.5275,26.738,26.3361,26.6423,99400.0],["2023-07-20",26.8816,26.8816,25.9724,26.4892,79700.0],["2023-07-21",26.7093,26.738,25.9629,26.1543,95800.0],["2023-07-24",26.2021,26.5658,26.1447,26.3457,51700.0],["2023-07-25",26.0586,26.671,26.0586,26.4318,57700.0],["2023-07-26",26.3361,26.7955,26.3265,26.6041,67700.0],["2023-07-27",26.7093,26.8624,26.2595,26.3839,81700.0],["2023-07-28",26.5658,26.9486,26.4796,26.5658,47300.0],["2023-07-31",26.6519,26.9486,26.5371,26.9294,94500.0],["2023-08-01",26.7954,27.2165,26.7954,27.0825,80500.0],["2023-08-02",26.7093,27.006,26.7093,26.7955,82800.0],["2023-08-03",26.5753,26.671,26.2883,26.3074,88000.0],["2023-08-04",26.4605,26.7189,26.1447,26.6902,99300.0],["2023-08-07",26.8242,26.9677,26.4318,26.6041,56900.0],["2023-08-08",26.2213,26.2978,25.7332,26.2882,74200.0],["2023-08-09",26.1638,26.5466,25.9437,26.4127,81000.0],["2023-08-10",26.5562,26.6423,25.9342,26.1925,61600.0],["2023-08-11",26.0586,26.3744,26.0586,26.1734,74900.0],["2023-08-14",25.915,26.1734,25.6566,26.116,141000.0],["2023-08-15",26.0012,26.2787,25.7715,25.9629,62100.0],["2023-08-16",25.8767,26.3074,25.6088,25.6088,83600.0],["2023-08-17",25.6758,25.8672,25.025,25.0537,77700.0],["2023-08-18",24.8241,25.3504,24.7666,24.9293,82900.0],["2023-08-21",24.8528,25.025,24.6805,24.7475,64100.0],["2023-08-22",24.8623,24.9676,24.5465,24.5561,75000.0],["2023-08-23",24.7188,24.9485,24.5561,24.8241,98100.0],["2023-08-24",24.6422,24.8719,24.2307,24.3169,84400.0],["2023-08-25",24.3551,24.4604,23.8958,24.1542,81800.0],["2023-08-28",24.3839,24.8432,24.336,24.4604,60100.0],["2023-08-29",24.3934,25.293,24.2977,25.2356,226400.0],["2023-08-30",25.0442,25.9246,25.0442,25.8767,123100.0],["2023-08-31",25.8002,26.0107,25.6949,25.8193,122300.0],["2023-09-01",26.0107,28.3553,26.0107,28.2118,316300.0],["2023-09-05",27.963,28.1352,26.3265,27.2452,242500.0],["2023-09-06",27.4558,27.896,26.9199,27.0634,160000.0],["2023-09-07",26.8911,27.1017,26.4127,26.7189,283000.0],["2023-09-08",26.7859,26.8242,26.1926,26.5179,101400.0],["2023-09-11",27.0156,27.0825,26.5849,26.7763,139900.0],["2023-09-12",26.5753,27.0634,26.5562,26.8146,91200.0],["2023-09-13",26.738,26.9773,26.3744,26.6041,102100.0],["2023-09-14",26.892,27.3431,26.8152,27.3431,101200.0],["2023-09-15",27.2567,27.3239,26.6041,26.9496,678100.0],["2023-09-18",27.1223,27.5926,26.988,27.487,107000.0],["2023-09-19",27.4294,27.5734,27.0263,27.4006,90000.0],["2023-09-20",27.4486,27.679,26.6328,26.6616,97800.0],["2023-09-21",26.3353,26.6137,26.0378,26.4505,91200.0],["2023-09-22",26.6424,26.8056,26.3545,26.5465,70900.0],["2023-09-25",26.2585,26.6904,26.105,26.5657,67100.0],["2023-09-26",26.3641,26.7384,26.0186,26.0378,129500.0],["2023-09-27",26.3449,26.9784,26.3449,26.844,88300.0],["2023-09-28",26.8056,27.631,26.748,27.5158,248600.0],["2023-09-29",27.7365,27.8133,26.652,27.0359,243700.0],["2023-10-02",26.844,27.3718,26.6616,26.9016,238500.0],["2023-10-03",26.5561,26.7672,26.2202,26.3737,80200.0],["2023-10-04",26.2873,26.652,25.9802,26.5273,83100.0],["2023-10-05",26.4793,26.7384,26.1626,26.6424,103600.0],["2023-10-06",26.3737,27.3527,26.3737,26.8344,131700.0],["2023-10-09",26.8344,26.9592,26.3545,26.7384,105300.0],["2023-10-10",27.0359,27.2279,26.8344,26.8632,119100.0],["2023-10-11",26.8728,27.6694,26.8728,27.5542,128800.0],["2023-10-12",27.679,27.679,26.4601,26.7672,118400.0],["2023-10-13",26.6904,26.7672,25.7979,26.3641,141600.0],["2023-10-16",26.748,27.1223,26.748,26.9496,88300.0],["2023-10-17",26.652,27.3239,26.4889,26.9208,137200.0],["2023-10-18",26.652,26.6616,26.1146,26.3545,79500.0],["2023-10-19",26.3065,26.4793,25.7115,25.8459,85900.0],["2023-10-20",25.9706,26.1242,25.7403,25.7499,134600.0],["2023-10-23",25.6539,26.153,25.4428,25.5003,172600.0],["2023-10-24",25.7499,25.913,25.27,25.5387,94400.0],["2023-10-25",25.1836,26.892,24.9149,25.1836,82600.0],["2023-10-26",25.4044,25.6923,25.0781,25.462,80100.0],["2023-10-27",25.414,25.4524,24.9245,25.2604,67400.0],["2023-10-30",25.5099,25.7307,25.366,25.6251,84900.0],["2023-10-31",25.5963,25.7787,25.5291,25.7691,64400.0],["2023-11-01",25.6443,26.2873,25.4524,26.2777,85200.0],["2023-11-02",26.7672,27.0647,26.6041,27.0455,94400.0],["2023-11-03",27.487,28.1204,27.487,27.7174,101400.0],["2023-11-06",27.8325,27.8997,27.3143,27.7461,133600.0],["2023-11-07",27.5926,27.8133,27.391,27.7078,70400.0],["2023-11-08",27.7941,27.8133,27.1127,27.3239,77500.0],["2023-11-09",27.4006,27.6694,26.9496,27.0551,78500.0],["2023-11-10",27.3239,27.8997,27.1991,27.679,85700.0],["2023-11-13",27.6694,28.0725,27.5254,27.9189,67600.0],["2023-11-14",28.7923,29.752,28.6771,29.608,283300.0],["2023-11-15",29.7904,29.9248,28.7731,29.013,160600.0],["2023-11-16",29.109,29.4065,28.8019,28.9842,84700.0],["2023-11-17",29.2242,29.5889,29.1858,29.4065,114400.0],["2023-11-20",29.5889,29.5889,28.9362,29.1666,93800.0],["2023-11-21",29.1378,29.2241,28.7443,28.7923,88300.0],["2023-11-22",29.0802,29.4065,28.8498,29.0706,88600.0],["2023-11-24",29.0322,29.3393,29.0034,29.1474,43700.0],["2023-11-27",29.1282,29.5601,28.9266,29.5217,58700.0],["2023-11-28",29.3585,29.4449,28.7827,28.8403,90800.0],["2023-11-29",29.2146,29.4833,29.0418,29.3105,92800.0],["2023-11-30",29.5505,29.6752,29.2146,29.5505,117100.0],["2023-12-01",29.4161,30.4334,29.3201,30.4046,291700.0],["2023-12-04",30.2031,31.1436,30.0399,30.8749,232500.0],["2023-12-05",30.8749,31.1244,30.5198,30.8269,117200.0],["2023-12-06",30.9229,31.4795,30.683,30.8077,164100.0],["2023-12-07",30.8941,30.8941,30.4334,30.8557,95200.0],["2023-12-08",30.9037,31.3644,30.9037,31.1532,127800.0],["2023-12-11",31.1628,31.5563,30.9709,31.2588,155400.0],["2023-12-12",31.2588,31.4316,30.9613,31.3836,151000.0],["2023-12-13",31.4124,31.9402,30.6926,31.8922,390000.0],["2023-12-14",32.564,33.6198,32.3433,33.303,462200.0],["2023-12-15",32.2953,32.2953,29.0034,29.6656,1239800.0],["2023-12-18",30.0217,30.1467,29.1653,29.6849,235800.0],["2023-12-19",30.0505,30.243,29.579,30.012,314200.0],["2023-12-20",30.0505,30.2911,29.3096,29.3385,200300.0],["2023-12-21",29.6464,29.7811,29.2422,29.6945,150000.0],["2023-12-22",29.7522,29.9351,29.3962,29.7522,143800.0],["2023-12-26",29.8966,29.9158,29.6368,29.7522,95800.0],["2023-12-27",29.8485,29.8485,29.4443,29.656,132800.0],["2023-12-28",29.6175,29.8869,29.4924,29.8292,100300.0],["2023-12-29",29.7041,29.8773,29.4155,29.4155,127900.0],["2024-01-02",29.0787,30.1371,29.0209,30.0217,294000.0],["2024-01-03",29.8292,29.8292,28.8958,29.1075,189700.0],["2024-01-04",29.3096,29.8581,29.0498,29.5309,250100.0],["2024-01-05",29.2904,29.7426,29.0306,29.0498,142300.0],["2024-01-08",29.0498,29.4636,28.9632,29.4539,96300.0],["2024-01-09",29.1941,29.1941,28.8477,29.0209,117600.0],["2024-01-10",29.1075,29.8485,28.8285,29.8196,141800.0],["2024-01-11",29.7811,29.81,29.0787,29.6368,141400.0],["2024-01-12",30.1083,30.2333,29.3866,29.5309,87900.0],["2024-01-16",29.2326,29.5309,28.9343,29.4155,100300.0],["2024-01-17",28.9824,29.5213,28.9824,29.5117,100900.0],["2024-01-18",29.7715,29.8388,29.2711,29.7619,91600.0],["2024-01-19",29.8581,29.9158,29.3385,29.8966,101900.0],["2024-01-22",30.2622,30.5797,30.2333,30.4739,129000.0],["2024-01-23",30.6182,30.7818,29.7619,29.7715,142800.0],["2024-01-24",30.1756,30.1756,29.377,29.4058,102200.0],["2024-01-25",29.9832,30.2622,29.7137,30.2333,96200.0],["2024-01-26",30.4739,30.5701,30.1467,30.4547,87900.0],["2024-01-29",30.4547,30.7722,30.2622,30.7337,87900.0],["2024-01-30",30.5605,30.9935,30.5605,30.9454,87700.0],["2024-01-31",30.9262,31.0512,30.0217,30.0409,157600.0],["2024-02-01",30.3007,30.7241,30.0409,30.6086,81600.0],["2024-02-02",30.2333,30.8011,30.0794,30.4643,88800.0],["2024-02-05",30.0217,30.0986,29.4251,29.7907,89000.0],["2024-02-06",29.7137,29.9928,29.6175,29.9351,48300.0],["2024-02-07",30.012,30.2718,29.7811,30.166,61700.0],["2024-02-08",30.166,31.1667,30.166,31.1378,92600.0],["2024-02-09",31.2533,31.9365,31.0705,31.9076,93900.0],["2024-02-12",31.9172,32.8506,31.9172,32.5235,138200.0],["2024-02-13",31.3207,31.8788,30.6567,31.1282,162500.0],["2024-02-14",31.6093,32.0135,31.1667,31.9942,100200.0],["2024-02-15",32.2348,32.687,31.9654,32.687,147600.0],["2024-02-16",32.3599,32.5619,32.1001,32.1867,94300.0],["2024-02-20",31.6478,31.8884,31.4265,31.4939,93000.0],["2024-02-21",31.5516,31.7056,31.0609,31.6478,84800.0],["2024-02-22",31.8018,32.4272,31.8018,32.4272,126900.0],["2024-02-23",32.4272,32.764,32.1963,32.4946,74100.0],["2024-02-26",32.3503,32.7352,32.2252,32.5331,66600.0],["2024-02-27",32.8314,33.2932,32.7736,33.1585,114100.0],["2024-02-28",32.8602,33.4376,32.8602,33.2932,135000.0],["2024-02-29",33.8129,33.8129,33.0142,33.274,119100.0],["2024-03-01",33.274,33.9861,33.0238,33.8417,131700.0],["2024-03-04",34.063,34.3228,33.4953,33.6108,99900.0],["2024-03-05",33.4857,33.8898,33.0816,33.197,122400.0],["2024-03-06",33.5915,33.6204,33.2355,33.3991,103800.0],["2024-03-07",33.7936,33.9379,33.3029,33.4568,254300.0],["2024-03-08",33.9861,35.1888,32.0712,32.6389,219600.0],["2024-03-11",32.4657,33.5819,31.9654,33.4568,155600.0],["2024-03-12",34.0245,34.0245,33.0046,33.6108,150000.0],["2024-03-13",33.6493,34.4575,33.6493,34.4094,138000.0],["2024-03-14",34.3709,34.5348,33.609,33.7344,137700.0],["2024-03-15",33.6958,34.7566,33.6958,34.6698,371100.0],["2024-03-18",34.6409,34.718,33.9369,34.4577,213700.0],["2024-03-19",34.4384,36.1261,34.4287,36.0489,346500.0],["2024-03-20",35.8271,36.4057,35.1038,36.0103,302600.0],["2024-03-21",36.0103,37.2737,35.9332,36.8783,308300.0],["2024-03-22",36.9361,36.9361,36.3575,36.5118,142800.0],["2024-03-25",36.5022,36.6468,36.2128,36.3671,155000.0],["2024-03-26",36.4829,36.7722,36.1839,36.5986,146900.0],["2024-03-27",36.8686,37.5341,36.7529,37.4087,175700.0],["2024-03-28",37.4666,37.9102,36.7722,37.0615,286100.0],["2024-04-01",37.3123,37.3894,35.4606,35.7596,420000.0],["2024-04-02",35.5378,36.2225,35.3642,35.8367,280700.0],["2024-04-03",35.6921,37.1965,35.2195,36.695,192200.0],["2024-04-04",37.0326,37.264,36.2418,36.3768,160200.0],["2024-04-05",36.3864,37.4858,36.3864,36.9651,259200.0],["2024-04-08",37.1097,37.5919,37.0133,37.2255,160000.0],["2024-04-09",37.2255,37.5341,36.4636,36.7529,153900.0],["2024-04-10",35.8078,36.0296,34.9013,35.3063,184400.0],["2024-04-11",35.3931,35.3931,34.8916,35.2099,127200.0],["2024-04-12",34.9302,35.1809,34.3612,34.5927,286200.0],["2024-04-15",34.7663,35.0074,34.0044,34.1876,106200.0],["2024-04-16",33.879,34.3612,33.6186,34.2069,150900.0],["2024-04-17",34.4094,34.4094,33.0979,33.2715,158900.0],["2024-04-18",33.4836,33.7826,32.9629,33.0207,120100.0],["2024-04-19",32.9243,33.4836,32.8857,33.4065,152200.0],["2024-04-22",32.3649,32.6735,31.4584,32.4903,348000.0],["2024-04-23",32.5867,33.7344,32.5867,33.5126,476700.0],["2024-04-24",33.5704,33.8887,32.0563,32.4999,332400.0],["2024-04-25",32.1624,32.7121,31.6899,32.4614,201100.0],["2024-04-26",32.5771,32.7796,32.3939,32.606,164800.0],["2024-04-29",32.7507,32.8375,32.1045,32.6157,158200.0],["2024-04-30",32.4421,32.4421,31.6127,32.037,242400.0],["2024-05-01",32.0467,32.635,31.7284,31.9117,157600.0],["2024-05-02",32.2299,33.0497,31.5163,33.0014,262200.0],["2024-05-03",33.6572,33.7536,33.0496,33.5415,201800.0],["2024-05-06",33.7826,34.6409,33.7729,33.8597,146600.0],["2024-05-07",33.8597,33.9465,33.4161,33.4547,146000.0],["2024-05-08",33.3004,33.474,33.0207,33.3872,123100.0],["2024-05-09",33.609,33.8115,33.2522,33.6861,135300.0],["2024-05-10",33.6958,34.0044,33.1943,33.5126,101300.0],["2024-05-13",33.7729,33.7729,33.1268,33.2811,97100.0],["2024-05-14",33.5897,33.7729,33.3679,33.6572,111000.0],["2024-05-15",33.9948,33.9948,33.1943,33.4354,173600.0],["2024-05-16",33.3679,33.609,32.7989,32.9821,176700.0],["2024-05-17",33.0014,33.0014,32.4999,32.7218,88200.0],["2024-05-20",32.606,32.7121,31.5645,31.5838,148600.0],["2024-05-21",31.3909,31.8635,31.2848,31.6127,220400.0],["2024-05-22",31.4777,31.6416,31.1112,31.362,127300.0],["2024-05-23",31.5356,31.6127,30.8894,31.1498,185200.0],["2024-05-24",31.3716,31.5259,31.2269,31.3427,142100.0],["2024-05-28",31.4102,31.632,30.6001,30.7351,157800.0],["2024-05-29",30.6097,31.5066,30.3879,30.5712,304800.0],["2024-05-30",30.8219,31.4102,30.8219,31.0051,173300.0],["2024-05-31",31.1594,31.8249,30.928,31.7863,338400.0],["2024-06-03",32.066,32.066,30.4651,30.6001,150400.0],["2024-06-04",30.359,31.1691,29.9732,30.0311,557500.0],["2024-06-05",30.1179,30.1951,29.4814,29.7225,170200.0],["2024-06-06",29.7804,29.925,29.3175,29.385,210200.0],["2024-06-07",30.7062,30.9858,29.0088,30.5519,335000.0],["2024-06-10",29.9443,29.9443,28.7967,29.1342,338000.0],["2024-06-11",28.951,28.951,28.2084,28.4977,217000.0],["2024-06-12",29.385,29.6453,28.4109,28.5749,214700.0],["2024-06-13",28.5942,28.5942,27.7937,28.0927,191100.0],["2024-06-14",27.7639,27.8606,27.2997,27.7736,197000.0],["2024-06-17",27.7639,28.5085,27.7639,28.4021,307100.0],["2024-06-18",28.2764,28.5085,28.0927,28.4602,202800.0],["2024-06-20",28.2377,28.7406,27.8993,27.9089,172200.0],["2024-06-21",27.8316,27.9573,27.4931,27.7542,596500.0],["2024-06-24",27.8219,28.0153,27.3481,27.5705,201100.0],["2024-06-25",27.3771,27.3771,26.5067,26.8935,200300.0],["2024-06-26",26.7195,27.319,26.6421,27.29,224800.0],["2024-06-27",27.3094,27.4834,26.6615,27.29,195500.0],["2024-06-28",27.6478,27.6769,26.5067,26.7388,480600.0],["2024-07-01",26.8162,26.8162,25.617,25.7814,308800.0],["2024-07-02",25.8685,26.3036,25.7524,26.2166,252000.0],["2024-07-03",26.1392,26.5841,25.9845,26.0232,172000.0],["2024-07-05",25.9555,25.9942,25.385,25.8201,188700.0],["2024-07-08",26.0522,26.381,25.8685,25.9362,229500.0],["2024-07-09",25.8588,25.8588,25.4236,25.4623,153100.0],["2024-07-10",25.4913,25.7137,25.2689,25.3753,253200.0],["2024-07-11",25.53,26.7775,25.5107,26.5744,361000.0],["2024-07-12",26.6228,27.5125,26.6228,26.9709,444500.0],["2024-07-15",27.2997,27.4061,26.8742,27.1063,444300.0],["2024-07-16",27.2707,29.7367,27.2707,29.6496,552900.0],["2024-07-17",29.3402,30.7811,29.3402,30.5586,427100.0],["2024-07-18",30.3556,31.2259,29.7463,29.7947,450100.0],["2024-07-19",29.843,30.4136,29.727,30.1912,350900.0],["2024-07-22",30.0171,30.3556,29.6786,30.2105,332800.0],["2024-07-23",29.9494,31.6321,29.8624,31.4677,415000.0],["2024-07-24",31.2453,32.2316,30.7521,31.0228,344200.0],["2024-07-25",31.1389,32.8892,31.1389,32.0962,607600.0],["2024-07-26",32.5604,33.5081,32.5604,32.9473,322600.0],["2024-07-29",33.0149,33.7596,32.8796,33.1503,487500.0],["2024-07-30",33.3147,33.8176,32.2993,32.3477,502800.0],["2024-07-31",32.4637,33.2954,31.3033,32.2993,2587700.0],["2024-08-01",32.2026,32.3767,30.578,30.7811,760500.0],["2024-08-02",29.4369,30.1138,29.021,29.5336,3059800.0],["2024-08-05",28.3151,28.7309,27.3287,27.5221,547700.0],["2024-08-06",27.2997,28.0927,26.9902,27.6285,440200.0],["2024-08-07",27.9283,27.9573,26.5357,26.8355,438100.0],["2024-08-08",27.1546,27.3287,26.1683,26.381,722800.0],["2024-08-09",26.3907,26.3907,25.1529,25.6944,681300.0],["2024-08-12",25.7428,25.9942,25.3366,25.8395,402000.0],["2024-08-13",25.9652,26.0716,25.3753,25.7137,471300.0],["2024-08-14",25.8878,26.1586,25.4817,25.7137,1439500.0],["2024-08-15",26.3617,26.5551,25.6944,26.4971,1118500.0],["2024-08-16",26.4294,27.2514,26.2069,26.2746,1185000.0],["2024-08-19",26.5551,26.9612,26.3713,26.8935,1717000.0],["2024-08-20",26.9226,27.2127,26.4294,26.7001,1055400.0],["2024-08-21",26.9999,26.9999,26.2843,26.8935,791000.0],["2024-08-22",26.8935,26.9516,26.5067,26.7195,504500.0],["2024-08-23",26.9709,27.9766,26.7001,27.9089,592300.0],["2024-08-26",28.1797,28.3344,27.6769,27.7155,708600.0],["2024-08-27",27.5125,27.5608,26.9419,27.174,272600.0],["2024-08-28",26.7485,27.174,26.6905,26.8258,385000.0],["2024-08-29",27.0579,27.0579,26.3617,26.4197,379100.0],["2024-08-30",26.6808,26.7872,26.2553,26.7195,425700.0],["2024-09-03",26.6131,26.7388,24.7757,24.7951,435400.0],["2024-09-04",24.5726,25.0175,24.1761,24.4372,870900.0],["2024-09-05",24.5049,24.6597,24.0311,24.0408,554600.0],["2024-09-06",29.0114,29.9107,27.2804,29.2918,2424100.0],["2024-09-09",29.0017,29.1274,26.1392,26.1489,967500.0],["2024-09-10",26.1296,26.1392,24.7757,25.3076,916200.0],["2024-09-11",25.0948,25.7524,24.5533,25.2882,679000.0],["2024-09-12",25.4623,26.2843,25.4333,26.0232,587200.0],["2024-09-13",26.5261,26.8162,26.3713,26.6131,480100.0],["2024-09-16",26.8362,26.9622,26.6131,26.9429,441900.0],["2024-09-17",27.4181,27.6606,27.0495,27.3114,516800.0],["2024-09-18",27.3114,28.4461,27.2629,27.4278,791600.0],["2024-09-19",28.0485,28.0485,27.3405,27.583,712200.0],["2024-09-20",27.4084,27.6024,26.9816,27.3502,2228600.0],["2024-09-23",27.4763,27.6412,26.6034,26.8071,664300.0],["2024-09-24",26.9623,27.098,26.5355,26.6422,623300.0],["2024-09-25",26.6228,26.7489,25.9633,26.1379,525200.0],["2024-09-26",26.5549,26.8944,26.39,26.4967,378800.0],["2024-09-27",26.7974,27.3017,26.6131,26.8265,287700.0],["2024-09-30",26.6713,27.0495,26.584,26.9138,410700.0],["2024-10-01",26.8556,26.9623,26.5355,26.7004,308400.0],["2024-10-02",26.6713,26.9526,26.1767,26.3124,410200.0],["2024-10-03",26.0409,26.2058,25.7014,25.7305,272400.0],["2024-10-04",26.2446,26.487,25.6044,26.4773,306500.0],["2024-10-07",26.39,26.9138,26.2833,26.8556,401800.0],["2024-10-08",26.8459,26.9041,26.3706,26.8653,494000.0],["2024-10-09",26.972,27.5151,26.7974,27.1853,330900.0],["2024-10-10",26.8265,27.0689,26.4191,26.875,369200.0],["2024-10-11",26.7489,27.6993,26.7489,27.6024,318700.0],["2024-10-14",27.7963,28.708,27.7187,28.3783,477300.0],["2024-10-15",28.2134,28.5334,28.1649,28.194,289700.0],["2024-10-16",28.5237,29.5906,28.5237,29.5906,1411600.0],["2024-10-17",29.4936,29.6973,29.0863,29.3578,402900.0],["2024-10-18",29.5227,29.8331,29.2899,29.6682,288400.0],["2024-10-21",29.7846,29.7846,29.0087,29.3093,397200.0],["2024-10-22",29.1735,29.6391,28.999,29.096,1054300.0],["2024-10-23",28.8341,29.3675,28.5043,28.6692,645500.0],["2024-10-24",28.6692,29.096,28.3783,28.9505,279800.0],["2024-10-25",29.1832,29.2317,28.4267,28.4558,253400.0],["2024-10-28",28.8826,29.4451,28.8826,29.2317,176200.0],["2024-10-29",28.7565,28.805,28.1358,28.4268,239400.0],["2024-10-30",28.4074,29.096,28.3977,28.5237,206900.0],["2024-10-31",28.4849,28.6013,28.1261,28.1843,219400.0],["2024-11-01",28.3492,28.5237,27.9515,28.1455,191400.0],["2024-11-04",28.097,28.7759,28.0388,28.2619,174200.0],["2024-11-05",27.68,29.0378,27.5539,28.9311,244300.0],["2024-11-06",29.6488,30.4829,29.3966,30.2113,423600.0],["2024-11-07",30.2016,30.5605,29.4742,29.5227,298000.0],["2024-11-08",29.7167,29.9106,29.4354,29.5906,302100.0],["2024-11-11",29.9882,30.2307,29.7264,30.0367,257100.0],["2024-11-12",29.7167,30.0561,29.3869,29.707,264300.0],["2024-11-13",30.027,30.0658,29.5615,29.7846,222600.0],["2024-11-14",29.8525,29.93,29.4451,29.5518,320400.0],["2024-11-15",29.707,29.7458,28.9408,29.0475,172100.0],["2024-11-18",29.0863,29.4936,28.999,29.1444,251800.0],["2024-11-19",28.9311,29.096,28.6207,28.9893,202500.0],["2024-11-20",28.9408,29.0863,28.4558,28.8244,221200.0],["2024-11-21",28.8923,29.3287,28.8923,29.1638,251300.0],["2024-11-22",29.3772,30.0173,29.3772,29.9494,273300.0],["2024-11-25",30.2404,31.2588,30.2404,30.5605,444300.0],["2024-11-26",30.1337,30.2792,29.4936,29.9397,295600.0],["2024-11-27",30.0561,30.0852,27.9321,27.9418,438900.0],["2024-11-29",28.3395,28.999,28.1552,28.8632,273400.0],["2024-12-02",28.8632,28.9311,28.0679,28.6983,333300.0],["2024-12-03",28.7274,28.7953,27.6509,28.1552,350600.0],["2024-12-04",28.0776,28.805,27.7963,28.6886,421800.0],["2024-12-05",28.6692,28.7662,27.806,28.2813,285800.0],["2024-12-06",28.6498,28.6498,27.9224,28.3104,226000.0],["2024-12-09",28.6304,28.7953,28.3783,28.5237,345300.0],["2024-12-10",28.2231,28.2813,27.4278,27.9903,252000.0],["2024-12-11",28.1552,28.611,28.0097,28.4655,402100.0],["2024-12-12",28.7759,28.7759,27.5054,28.0388,597400.0],["2024-12-13",26.1767,27.8448,25.7111,27.3793,2147100.0],["2024-12-16",27.2237,27.4668,26.0663,27.0097,921100.0],["2024-12-17",26.679,26.679,25.366,25.7161,909500.0],["2024-12-18",25.9106,25.9106,23.6639,23.8098,1090100.0],["2024-12-19",23.7417,24.1016,22.2925,22.4967,984700.0],["2024-12-20",22.5843,24.9672,22.5648,24.4128,3371400.0],["2024-12-23",24.1988,24.5003,23.7611,24.3544,468200.0],["2024-12-24",24.2766,24.5392,24.0724,24.4906,242600.0],["2024-12-26",24.2085,24.7143,24.014,24.549,354300.0],["2024-12-27",24.3739,24.6365,23.7222,23.8,329300.0],["2024-12-30",23.7514,23.7514,23.1678,23.4013,302000.0],["2024-12-31",23.6055,23.8973,23.4499,23.5763,322400.0],["2025-01-02",23.8876,23.9265,22.7593,22.8761,284600.0],["2025-01-03",22.9928,23.09,22.5843,22.8663,251200.0],["2025-01-06",23.0219,23.5569,22.6037,22.6426,301900.0],["2025-01-07",22.6232,22.8566,21.991,22.4676,331500.0],["2025-01-08",21.8937,22.4967,21.563,22.0688,329200.0],["2025-01-10",21.5533,21.7381,21.1059,21.2031,335300.0],["2025-01-13",20.8919,21.7964,20.8919,21.6992,452500.0],["2025-01-14",21.9618,22.9539,21.7575,22.2633,413500.0],["2025-01-15",23.1387,23.2554,22.7691,23.1776,371400.0],["2025-01-16",23.1387,23.2651,22.7691,23.1484,382800.0],["2025-01-17",23.4596,23.7611,23.2554,23.518,339300.0],["2025-01-21",23.8876,24.1113,23.3721,23.4888,305000.0],["2025-01-22",23.3137,23.5374,22.7496,22.7885,309900.0],["2025-01-23",22.5259,23.1192,22.4967,22.7593,340300.0],["2025-01-24",22.6815,22.9636,22.0007,22.0785,278900.0],["2025-01-27",22.1271,22.8955,22.1271,22.4676,355800.0],["2025-01-28",22.4384,22.4676,21.7381,21.9326,275600.0],["2025-01-29",21.884,22.1563,21.3101,21.3296,358400.0],["2025-01-30",21.4949,21.5922,20.9405,21.1253,403200.0],["2025-01-31",21.0962,21.1253,20.3278,20.425,738400.0],["2025-02-03",19.7539,19.8901,19.219,19.4427,482000.0],["2025-02-04",19.2579,19.5497,19.0342,19.4233,406900.0],["2025-02-05",19.6664,20.25,19.3454,19.9971,415800.0],["2025-02-06",20.2792,21.6408,20.2792,21.4268,677200.0],["2025-02-07",21.4658,21.563,20.4056,20.7557,516500.0],["2025-02-10",20.9308,21.3588,20.7557,20.9016,336800.0],["2025-02-11",20.8238,21.9034,20.6585,21.6311,401800.0],["2025-02-12",21.1156,21.3393,20.5612,21.2518,543100.0],["2025-02-13",21.5047,21.6797,20.8822,21.5825,378100.0],["2025-02-14",22.0396,23.0706,21.7186,22.4578,659400.0],["2025-02-18",22.2439,22.4967,21.5727,21.777,496900.0],["2025-02-19",21.5047,21.5241,20.7071,20.746,436100.0],["2025-02-20",20.6682,20.7168,19.8609,20.1624,460600.0],["2025-02-21",20.4445,20.4931,19.4232,19.822,593300.0],["2025-02-24",19.7734,19.8998,19.1217,19.7928,521900.0],["2025-02-25",19.9096,20.532,19.7734,19.9582,446400.0],["2025-02-26",20.1041,20.1819,19.4913,19.5594,352200.0],["2025-02-27",19.4913,19.54,19.005,19.0828,484000.0],["2025-02-28",19.1509,19.1801,18.4701,18.7619,571600.0],["2025-03-03",18.8299,18.9564,18.2561,18.3728,667000.0],["2025-03-04",18.0032,18.7619,17.6434,18.1686,482600.0],["2025-03-05",18.3534,19.0439,18.1783,18.9661,509200.0],["2025-03-06",18.9272,19.4233,18.5868,19.4135,607300.0],["2025-03-07",19.2968,19.715,19.112,19.6664,458500.0],["2025-03-10",19.6664,20.639,19.3746,19.8609,809600.0],["2025-03-11",19.9582,20.9211,17.8184,18.0324,1355800.0],["2025-03-12",18.081,18.2756,17.6628,18.1491,700500.0],["2025-03-13",18.0032,18.7813,17.9546,18.6062,658400.0],["2025-03-14",18.9272,19.4524,18.791,19.1898,759000.0],["2025-03-17",19.1996,19.8246,19.0922,19.3851,455000.0],["2025-03-18",19.2875,19.6488,19.1508,19.3754,411500.0],["2025-03-19",19.4437,19.7367,19.1703,19.6879,382400.0],["2025-03-20",19.5023,20.3324,19.5023,19.6976,364800.0],["2025-03-21",19.3558,19.4437,18.7992,19.2387,1850300.0],["2025-03-24",19.5414,19.9516,19.4633,19.8734,465000.0],["2025-03-25",19.7562,19.9906,19.2191,19.307,388900.0],["2025-03-26",19.2875,19.7074,19.0726,19.2484,378900.0],["2025-03-27",19.2484,19.5219,19.141,19.2679,380100.0],["2025-03-28",19.2191,19.4144,18.3793,18.6429,307300.0],["2025-03-31",18.3597,18.516,17.7933,18.1546,528800.0],["2025-04-01",18.1546,18.1839,17.7152,17.8812,264000.0],["2025-04-02",17.4808,18.5355,17.4613,18.516,284800.0],["2025-04-03",17.6761,17.8421,16.221,16.2308,527200.0],["2025-04-04",15.4105,17.3441,15.1663,17.1878,926800.0],["2025-04-07",16.3187,17.8714,16.3089,16.68,995800.0],["2025-04-08",16.7972,17.0218,15.5765,15.8597,659100.0],["2025-04-09",15.723,18.2425,15.6644,17.8617,633000.0],["2025-04-10",17.4124,17.4808,16.4066,17.0218,329200.0],["2025-04-11",16.7874,17.1097,16.2601,17.0413,310900.0],["2025-04-14",17.2464,17.2464,16.387,16.8265,258400.0],["2025-04-15",16.7777,17.0316,16.1331,16.3382,330700.0],["2025-04-16",16.1917,16.3382,15.2835,15.4495,364900.0],["2025-04-17",15.4495,15.9183,15.4495,15.8011,343100.0],["2025-04-21",15.5179,15.6839,14.9417,15.137,432700.0],["2025-04-22",15.4983,15.8304,15.0393,15.7132,422800.0],["2025-04-23",16.2112,16.5042,15.4202,15.6058,610700.0],["2025-04-24",15.762,16.3187,15.4788,16.2112,452200.0],["2025-04-25",16.055,16.1429,15.6839,16.0257,294400.0],["2025-04-28",15.9573,16.2991,15.8011,15.9866,363800.0],["2025-04-29",15.8987,16.2503,15.6839,16.2405,349700.0],["2025-04-30",15.9671,16.1624,15.4788,16.055,365500.0],["2025-05-01",16.2015,16.4652,15.8792,16.2894,386700.0],["2025-05-02",16.5628,17.891,16.4945,17.7738,442900.0],["2025-05-05",17.5785,17.6566,17.0804,17.1097,353700.0],["2025-05-06",16.7288,16.7874,16.2796,16.3675,303400.0],["2025-05-07",16.5823,16.5823,15.7523,16.1527,343600.0],["2025-05-08",16.4163,17.0706,16.2308,16.9339,300200.0],["2025-05-09",17.0902,17.2953,16.807,16.8363,269200.0],["2025-05-12",18.0375,18.8187,17.8226,18.389,428100.0],["2025-05-13",18.555,18.7406,18.3304,18.35,360300.0],["2025-05-14",18.1742,18.2816,17.9105,17.9398,342200.0],["2025-05-15",17.7738,18.1253,17.6175,18.0179,275100.0],["2025-05-16",18.1351,18.5355,17.8519,18.3597,271500.0],["2025-05-19",17.8519,18.1449,17.7152,18.0863,264400.0],["2025-05-20",18.0179,18.1449,17.8617,17.93,218600.0],["2025-05-21",17.5492,17.6859,17.0706,17.1781,272400.0],["2025-05-22",17.0316,17.1683,16.807,17.1488,256100.0],["2025-05-23",16.7484,17.0413,16.7484,16.973,206700.0],["2025-05-27",17.3343,17.8226,16.9827,17.7445,413600.0],["2025-05-28",17.7835,17.7835,16.9339,16.9534,254000.0],["2025-05-29",17.1292,17.2562,16.6214,16.9144,370500.0],["2025-05-30",16.7972,16.8949,16.2601,16.3382,334700.0],["2025-06-02",16.1429,16.4163,15.7132,15.9183,349500.0],["2025-06-03",15.9866,16.8265,15.9769,16.7386,531400.0],["2025-06-04",16.5921,16.8363,16.1624,16.7484,484800.0],["2025-06-05",16.7777,16.8851,16.4066,16.6898,382500.0],["2025-06-06",20.3129,21.309,18.389,18.4574,1872600.0],["2025-06-09",18.6527,18.8773,18.0472,18.5746,921000.0],["2025-06-10",18.9359,19.8734,18.5257,19.7172,979100.0],["2025-06-11",20.1078,20.1078,19.3558,19.4633,787300.0],["2025-06-12",19.3168,19.6976,19.2094,19.4633,387800.0],["2025-06-13",18.9945,19.2191,18.5941,18.8578,414500.0],["2025-06-16",19.3383,19.5442,18.5636,18.7009,369900.0],["2025-06-17",18.4459,18.7989,18.1419,18.1713,384600.0],["2025-06-18",18.1321,18.7205,18.1321,18.3184,418700.0],["2025-06-20",18.642,18.642,17.8673,17.8673,567300.0],["2025-06-23",17.6026,18.2204,17.4653,18.1811,458500.0],["2025-06-24",18.3577,18.7009,18.2988,18.4459,369200.0],["2025-06-25",18.4263,18.5636,18.0537,18.1909,294000.0],["2025-06-26",18.3184,18.5734,18.1615,18.5636,398700.0],["2025-06-27",18.7205,19.2795,18.593,18.897,842900.0],["2025-06-30",18.9264,19.0147,18.4459,18.5342,354000.0],["2025-07-01",18.3871,20.1915,18.3871,19.7306,526800.0],["2025-07-02",19.9071,20.7112,19.6227,20.5837,557900.0],["2025-07-03",20.7897,20.9564,19.9071,20.113,321000.0],["2025-07-07",19.9855,20.2209,19.2991,19.4069,359400.0],["2025-07-08",19.5638,20.1817,19.4462,19.7208,370500.0],["2025-07-09",19.9855,20.3288,19.6815,20.2895,339500.0],["2025-07-10",20.2699,21.1721,20.2699,20.466,406700.0],["2025-07-11",20.0542,20.2797,19.6619,19.8875,320700.0],["2025-07-14",19.7109,19.8188,19.0343,19.3187,379500.0],["2025-07-15",19.4756,19.4756,18.1713,18.3478,598700.0],["2025-07-16",18.5048,18.5636,17.73,18.1517,324100.0],["2025-07-17",18.1223,18.6322,18.0438,18.4753,342100.0],["2025-07-18",18.6518,18.6715,17.8281,18.0733,467300.0],["2025-07-21",18.289,18.3773,18.0537,18.1909,343300.0],["2025-07-22",18.4263,19.0833,18.4263,19.0049,455200.0],["2025-07-23",19.3873,19.6227,19.152,19.4658,443300.0],["2025-07-24",19.1912,19.4069,18.9264,19.0539,272600.0],["2025-07-25",19.2304,19.4266,19.0147,19.4167,211300.0],["2025-07-28",19.4462,19.6423,19.2598,19.4756,316400.0],["2025-07-29",19.5442,19.6913,19.3579,19.5933,415800.0],["2025-07-30",19.554,19.809,19.1716,19.2893,394100.0],["2025-07-31",18.9264,19.3873,18.8382,19.1029,577100.0],["2025-08-01",18.7891,19.3677,18.5538,19.1912,790400.0],["2025-08-04",19.3089,19.7698,18.8872,18.9755,366400.0],["2025-08-05",19.0343,19.2991,18.946,19.2304,429600.0],["2025-08-06",19.4069,19.4069,18.7597,18.7793,383700.0],["2025-08-07",19.0931,19.6129,18.8676,19.3089,354100.0],["2025-08-08",19.5442,19.5442,19.1128,19.25,345800.0],["2025-08-11",19.3089,19.4756,18.7989,18.9068,276400.0],["2025-08-12",19.2893,20.4464,19.152,20.4268,324000.0],["2025-08-13",20.5347,21.7703,20.5347,21.6722,407100.0],["2025-08-14",21.0446,21.3094,20.8387,21.0054,397000.0],["2025-08-15",21.1917,21.329,20.5249,20.5837,480000.0],["2025-08-18",20.6327,20.9269,20.6327,20.6916,255400.0],["2025-08-19",20.9073,21.6526,20.8387,21.2506,464500.0],["2025-08-20",21.2113,21.2113,20.5445,20.5543,342700.0],["2025-08-21",20.3091,20.5053,19.9267,20.4268,239700.0],["2025-08-22",20.7897,22.3685,20.5445,22.0351,436300.0],["2025-08-25",21.7801,21.9272,21.5349,21.584,316100.0],["2025-08-26",21.5447,21.7899,21.378,21.5153,268800.0],["2025-08-27",21.4369,21.6722,21.1329,21.4859,268000.0],["2025-08-28",21.6134,21.6232,20.5053,20.9564,386600.0],["2025-08-29",20.9662,21.0642,20.6916,20.8583,350800.0],["2025-09-02",20.4072,20.6131,20.1915,20.3778,370700.0],["2025-09-03",20.0836,20.2993,19.6129,19.7011,494900.0],["2025-09-04",19.9561,20.7995,19.7992,20.5053,678800.0],["2025-09-05",16.6709,18.3478,16.1022,17.8281,1968400.0],["2025-09-08",17.8477,17.8477,15.8374,15.8864,1150500.0],["2025-09-09",15.7589,15.7786,14.8666,14.994,1206600.0],["2025-09-10",14.994,15.6217,14.7979,14.9058,1059000.0],["2025-09-11",14.9156,15.1215,14.5331,14.896,942000.0],["2025-09-12",14.6999,14.7293,14.1115,14.1213,814600.0],["2025-09-15",14.6312,14.8666,14.4351,14.7391,1145800.0],["2025-09-16",14.7884,15.1433,14.4926,15.0151,553800.0],["2025-09-17",15.0841,15.4193,14.3151,14.4236,546000.0],["2025-09-18",14.463,14.5715,14.2363,14.3447,644800.0],["2025-09-19",14.3151,14.3447,13.4969,13.5462,1546600.0],["2025-09-22",13.3588,13.8222,13.3095,13.763,784800.0],["2025-09-23",13.8616,14.0982,13.7433,13.8912,516800.0],["2025-09-24",13.8025,13.9701,13.5067,13.6152,498100.0],["2025-09-25",13.4574,13.4574,13.0335,13.2997,782500.0],["2025-09-26",13.3687,13.9997,13.28,13.6053,605000.0],["2025-09-29",13.6743,13.8025,13.1715,13.6842,675500.0],["2025-09-30",13.6447,14.0194,13.4673,14.0194,591800.0],["2025-10-01",13.9208,14.3644,13.7926,14.2363,582000.0],["2025-10-02",14.2461,14.5518,14.187,14.5419,684800.0],["2025-10-03",14.5518,14.7489,14.394,14.5222,612400.0],["2025-10-06",14.7194,14.7194,14.2264,14.325,644800.0],["2025-10-07",14.3447,14.6109,14.0194,14.187,554900.0],["2025-10-08",14.2757,14.463,13.9997,14.2757,408400.0],["2025-10-09",14.2856,14.2856,13.8518,13.8518,582000.0],["2025-10-10",13.9602,14.0687,13.1912,13.3194,657800.0],["2025-10-13",13.4673,13.4771,12.925,13.3293,753200.0],["2025-10-14",13.1912,14.1278,13.0926,14.0194,755500.0],["2025-10-15",14.0588,14.3546,13.8912,14.0588,411200.0],["2025-10-16",14.0982,14.1377,13.7926,14.1377,444200.0],["2025-10-17",14.0292,14.4926,13.9504,14.4137,433200.0],["2025-10-20",14.4926,15.0841,14.4433,14.8278,751700.0],["2025-10-21",14.7687,15.2715,14.7292,15.1334,683000.0],["2025-10-22",15.1039,15.2715,14.7687,14.8475,496800.0],["2025-10-23",14.9067,15.3503,14.8771,15.0348,503600.0],["2025-10-24",15.232,15.4292,15.0053,15.2912,616400.0],["2025-10-27",15.3799,15.6067,14.8968,14.8968,397100.0],["2025-10-28",14.7884,15.094,14.6602,14.6898,558000.0],["2025-10-29",14.5419,14.7687,14.1574,14.2757,511700.0],["2025-10-30",14.118,14.4433,13.9306,14.049,516100.0],["2025-10-31",13.9898,14.0884,13.7236,14.0095,555300.0],["2025-11-03",13.9405,13.9799,13.6053,13.8321,563200.0],["2025-11-04",13.6645,13.7039,12.9645,13.0039,699700.0],["2025-11-05",12.9842,13.28,12.8265,13.1912,498000.0],["2025-11-06",12.9842,13.5264,12.6983,12.8363,416700.0],["2025-11-07",12.8363,12.925,12.6588,12.8757,549600.0],["2025-11-10",13.0926,13.0926,12.6786,12.9941,394500.0],["2025-11-11",13.1124,13.1419,12.8757,12.925,329900.0],["2025-11-12",13.0039,13.3194,12.9053,12.9941,425000.0],["2025-11-13",12.9152,13.1912,12.7476,12.8757,383600.0],["2025-11-14",12.8757,12.9448,12.4518,12.7673,425500.0],["2025-11-17",12.7772,12.7772,12.0377,12.0575,539900.0],["2025-11-18",11.9391,11.9983,11.7124,11.7518,640700.0],["2025-11-19",11.7223,12.0575,10.8842,11.1899,683500.0],["2025-11-20",11.3673,11.4758,11.0025,11.0913,626400.0],["2025-11-21",11.2687,11.949,11.2096,11.8208,938200.0],["2025-11-24",11.7321,12.1659,11.5842,11.9786,990100.0],["2025-11-25",12.1067,12.6194,12.0082,12.3532,766600.0],["2025-11-26",12.1758,12.9448,12.156,12.6884,1051800.0],["2025-11-28",12.7673,12.8757,12.6293,12.7772,295300.0],["2025-12-01",12.5997,13.2208,12.5011,12.9053,840800.0],["2025-12-02",13.0532,13.2011,12.8067,13.0828,548200.0],["2025-12-03",13.1617,13.8123,13.0729,13.5067,741300.0],["2025-12-04",13.4673,13.6447,13.2504,13.4673,718000.0],["2025-12-05",13.5461,13.9109,13.4574,13.6546,474700.0],["2025-12-08",13.7138,13.9011,13.349,13.3785,805100.0],["2025-12-09",13.2898,13.6053,12.9941,13.4377,729600.0],["2025-12-10",13.5757,14.3151,13.556,14.2954,1786300.0],["2025-12-11",14.4532,15.0743,14.4532,14.8672,1597500.0],["2025-12-12",19.7178,20.1319,16.0207,16.2869,3440100.0],["2025-12-15",16.1978,16.4752,14.5433,15.9204,2174700.0],["2025-12-16",16.0393,16.703,15.851,16.0789,1651100.0],["2025-12-17",16.0789,16.2869,15.4349,15.7222,1817600.0],["2025-12-18",15.9204,16.3761,15.9204,16.1086,1596000.0],["2025-12-19",15.8907,15.9798,15.2764,15.2962,1855400.0],["2025-12-22",15.2764,15.5439,15.0684,15.0882,826300.0],["2025-12-23",15.0288,15.1575,14.8405,14.9891,604200.0],["2025-12-24",15.0783,15.2962,14.9495,15.1675,277100.0],["2025-12-26",15.0188,15.2071,14.9396,15.1774,428400.0],["2025-12-29",15.1774,15.3656,15.0585,15.3458,597300.0],["2025-12-30",15.2269,15.5736,15.2269,15.3854,747000.0],["2025-12-31",15.3854,15.5835,15.2071,15.2368,642000.0],["2026-01-02",15.326,15.6628,15.1873,15.2269,584100.0],["2026-01-05",15.1675,15.851,15.1476,15.5835,591100.0],["2026-01-06",15.4944,16.1185,15.3656,16.069,688000.0],["2026-01-07",16.2374,16.2572,15.4349,15.6133,698200.0],["2026-01-08",15.534,16.8219,15.425,16.3563,528800.0],["2026-01-09",16.6139,17.4064,16.3662,17.3668,628300.0],["2026-01-12",17.1984,17.664,17.0002,17.5352,882000.0],["2026-01-13",17.5352,17.773,17.4361,17.6442,643100.0],["2026-01-14",17.664,18.2287,17.5352,17.8819,710100.0],["2026-01-15",17.9612,18.4466,17.872,18.3971,646800.0],["2026-01-16",18.4169,18.5754,18.2584,18.5358,729500.0],["2026-01-20",18.0504,18.2683,17.8621,18.09,784400.0],["2026-01-21",18.2782,18.8726,18.1395,18.7835,442400.0],["2026-01-22",18.9618,19.4373,18.942,19.0212,443500.0],["2026-01-23",18.942,18.942,18.5655,18.6349,326500.0],["2026-01-26",18.625,18.7141,18.2287,18.3872,410000.0],["2026-01-27",18.2584,18.4764,17.9018,18.3377,451200.0],["2026-01-28",18.4863,18.6844,18.0999,18.199,545800.0],["2026-01-29",18.2386,18.5259,18.0404,18.4962,607000.0],["2026-01-30",18.3476,18.7438,18.1098,18.5457,615600.0],["2026-02-02",18.4565,19.0311,18.3872,18.833,420600.0],["2026-02-03",18.8627,19.5067,18.6943,19.1996,671300.0],["2026-02-04",19.4968,20.3091,19.2986,19.9129,996700.0],["2026-02-05",19.7642,20.4082,19.7444,20.1704,693600.0],["2026-02-06",20.3686,21.1809,20.3686,21.0918,653800.0],["2026-02-09",21.0026,21.4583,20.7351,21.2701,402300.0],["2026-02-10",21.5178,22.1617,21.2998,21.9041,476200.0],["2026-02-11",21.9735,22.2509,21.6267,22.1419,584700.0],["2026-02-12",22.3599,22.6868,21.6267,21.6862,579100.0],["2026-02-13",21.6862,22.1419,20.9828,21.8348,649900.0],["2026-02-17",21.7952,21.9438,21.2503,21.9041,517100.0],["2026-02-18",21.8546,22.558,21.706,21.8645,418200.0],["2026-02-19",21.8051,22.0924,21.6862,21.9339,470100.0],["2026-02-20",21.8645,22.766,21.6466,22.34,409400.0],["2026-02-23",22.2112,22.3301,21.488,21.706,631400.0],["2026-02-24",21.8051,22.3103,21.8051,21.9834,281500.0],["2026-02-25",22.0527,22.0527,20.7153,20.7847,532700.0],["2026-02-26",20.9234,21.2503,20.2794,20.6559,402900.0],["2026-02-27",20.3785,20.4775,19.7841,20.3388,575300.0],["2026-03-02",20.002,20.3785,19.685,20.1407,395000.0],["2026-03-03",19.4076,19.6751,19.1897,19.3383,495200.0],["2026-03-04",19.4769,19.6949,18.9222,19.4869,464100.0],["2026-03-05",19.2293,19.4571,18.1296,18.625,776700.0],["2026-03-06",17.9117,18.6646,16.6931,17.1885,1127700.0],["2026-03-09",16.495,17.0894,16.1978,17.0101,1065400.0],["2026-03-10",16.8318,18.09,16.6436,17.5352,631300.0],["2026-03-11",17.5748,17.9216,17.3272,17.5352,650700.0],["2026-03-12",17.1984,17.3866,16.8318,16.8912,770800.0],["2026-03-13",17.02,17.1786,16.5742,16.703,646500.0],["2026-03-16",16.9903,17.3272,16.812,17.1092,603900.0],["2026-03-17",17.3978,17.7064,17.1192,17.5869,636200.0],["2026-03-18",17.4974,17.8258,16.9798,16.9997,1772300.0],["2026-03-19",16.721,16.8604,16.0542,16.3826,548500.0],["2026-03-20",16.5518,16.6315,15.9347,16.2433,989400.0],["2026-03-23",16.9101,17.4675,16.721,17.1789,534700.0],["2026-03-24",17.3083,17.8656,16.8405,17.6268,403300.0],["2026-03-25",17.8656,18.0746,17.4078,17.8756,423600.0],["2026-03-26",17.567,17.9652,17.3879,17.4874,409800.0],["2026-03-27",17.2884,17.5869,17.2187,17.3481,331600.0],["2026-03-30",17.6069,17.6168,17.1988,17.3481,451100.0],["2026-03-31",17.6268,18.0945,17.3182,17.8855,504100.0],["2026-04-01",18.0448,18.4927,17.9253,18.0448,355800.0],["2026-04-02",17.6964,18.2538,17.3182,17.3779,416400.0],["2026-04-06",17.3182,17.6765,17.0992,17.6666,343500.0],["2026-04-07",17.2286,17.8358,17.1192,17.8059,410600.0],["2026-04-08",18.9406,19.3884,18.8112,19.1794,586900.0],["2026-04-09",18.9804,20.4335,18.9107,20.0752,449000.0],["2026-04-10",20.1051,20.4335,19.8065,19.8264,396800.0],["2026-04-13",18.5126,19.7268,18.5126,19.6572,332400.0],["2026-04-14",19.6174,19.6671,19.1496,19.4083,383600.0],["2026-04-15",19.269,19.5377,18.8112,19.06,320400.0],["2026-04-16",19.1396,19.3188,18.8709,18.8908,300100.0],["2026-04-17",19.4083,20.5231,19.2292,20.1648,393000.0],["2026-04-20",20.2046,20.8814,19.896,20.8714,325800.0],["2026-04-21",21.0406,21.2297,20.2046,20.3638,349400.0],["2026-04-22",20.7022,20.7321,20.0354,20.2245,240400.0],["2026-04-23",20.3041,20.6326,20.115,20.3738,284300.0],["2026-04-24",20.324,20.6923,20.1946,20.3539,385600.0],["2026-04-27",20.334,20.8515,20.1449,20.533,350200.0],["2026-04-28",20.5828,20.5828,20.0851,20.1946,225000.0],["2026-04-29",19.9657,20.115,19.3586,19.3984,361700.0],["2026-04-30",19.269,20.0055,19.1396,19.8463,371400.0],["2026-05-01",19.9956,19.9956,19.3984,19.8363,237700.0],["2026-05-04",19.7567,19.7567,18.4329,18.4628,317400.0],["2026-05-05",18.7813,19.6174,18.7116,19.4979,276700.0],["2026-05-06",20.115,20.4036,19.7866,20.0254,237900.0],["2026-05-07",20.2942,20.5231,19.7069,19.9856,250900.0],["2026-05-08",20.0752,20.5828,19.906,20.1548,201400.0],["2026-05-11",20.1051,20.2344,19.8065,19.8562,205900.0],["2026-05-12",19.8662,19.8662,19.0699,19.4282,306200.0],["2026-05-13",19.2989,19.3984,18.8709,19.0998,270600.0],["2026-05-14",19.3486,19.5576,19.0401,19.05,248100.0],["2026-05-15",18.214,18.214,16.512,16.5319,546200.0],["2026-05-18",16.3727,16.93,15.9646,16.7808,526000.0],["2026-05-19",16.4424,16.4523,15.6561,16.4324,570400.0],["2026-05-20",16.4722,17.0296,16.2731,16.9201,450800.0],["2026-05-21",16.5916,17.5073,16.303,17.0992,416900.0],["2026-05-22",17.3182,17.6765,17.1988,17.6268,282900.0],["2026-05-26",17.9353,18.5026,17.7263,18.2339,340400.0],["2026-05-27",18.5126,18.9406,18.4728,18.8112,311300.0],["2026-05-28",18.632,18.8709,18.413,18.7415,278500.0],["2026-05-29",18.851,18.8709,18.3533,18.5225,398600.0],["2026-06-01",18.204,18.204,17.4277,18.0846,299400.0],["2026-06-02",18.2339,18.6519,18.1344,18.3036,479100.0],["2026-06-03",18.2339,18.3533,17.9453,18.0448,332400.0],["2026-06-04",18.4728,18.6519,17.5869,17.7263,465400.0],["2026-06-05",17.6069,17.7263,15.3376,15.3475,792000.0],["2026-06-08",15.8352,16.2532,15.5963,15.9248,617400.0],["2026-06-09",16.2035,17.0893,15.9248,16.5717,531900.0],["2026-06-10",16.5717,16.6514,15.7357,15.7855,485000.0],["2026-06-11",15.9347,16.8504,15.4471,16.8206,420900.0],["2026-06-12",16.8703,17.5571,16.8703,16.94,357400.0],["2026-06-15",17.52,18.07,16.78,16.78,446600.0],["2026-06-16",16.95,17.27,16.48,16.53,387500.0],["2026-06-17",16.43,17.08,16.02,16.18,562100.0],["2026-06-18",16.42,17.37,16.42,17.0,727400.0],["2026-06-22",17.06,17.32,16.8,16.85,311100.0],["2026-06-23",16.55,16.86,16.44,16.56,369400.0],["2026-06-24",16.73,17.82,16.56,17.77,366000.0],["2026-06-25",17.66,18.34,17.58,17.82,454000.0],["2026-06-26",17.67,18.01,17.3,17.96,982500.0],["2026-06-29",17.82,18.29,17.27,18.19,447900.0],["2026-06-30",18.2,18.7,17.91,18.62,339200.0],["2026-07-01",18.45,18.81,17.97,17.98,389200.0],["2026-07-02",18.14,18.14,16.81,17.08,413700.0],["2026-07-06",17.17,17.22,16.45,17.18,361710.841151],["2026-07-07",17.09,17.36,16.55,16.6,310191.095821],["2026-07-08",16.26,16.26,15.49,16,440691.382552],["2026-07-09",16.04,17,16.04,16.84,388928.742162],["2026-07-10",16.86,17.51,16.86,17.4,272715.515245],["2026-07-13",17.25,17.425,16.79,16.98,306833.746684],["2026-07-14",17.23,17.585,17.03,17.18,285514.33467],["2026-07-15",17.11,17.77,17.11,17.64,271023.546714],["2026-07-16",17.58,18.8,17.58,18.56,399950.193512],["2026-07-17",18.16,18.62,17.89,18.17,389296.23369],["2026-07-20",18.26,18.27,17.63,17.66,304376.505347],["2026-07-21",17.89,18.31,17.4,18.16,364181.547671],["2026-07-22",18.16,18.71,18.16,18.47,195374.95717],["2026-07-23",18.06,18.37,17.8213,18.26,276369.913073],["2026-07-24",18.37,19.03,18.05,18.6,242935.297919],["2026-07-27",19.08,19.34,18.395,18.79,274148.195412],["2026-07-28",18.91,19.52,18.65,19.45,342165.444137],["2026-07-29",19.04,19.29,17.72,17.96,444271.256712],["2026-07-30",18.37,18.45,17.71,17.81,303434.284786],["2026-07-31",17.98,18.035,17.56,17.84,240333.630427],["2026-08-03",18.01,19.3,17.89,19.22,462956.945106],["2026-08-04",19.46,20.905,19.44,20.87,426090.887903],["2026-08-05",20.77,21.24,20.6014,20.88,460868.773714],["2026-08-06",20.8,21.26,20.4901,20.87,460769.394707],["2026-08-07",21.09,22.02,20.94,21.98,369378.657306],["2026-08-10",21.92,21.92,21.17,21.21,53160.867974],["2026-08-11",21.36,21.98,21.36,21.89,249560.064006],["2026-08-12",22.06,22.06,21.23,21.85,234487.399163],["2026-08-13",22.11,22.11,21.22,21.37,352413.315899],["2026-08-14",21.17,21.28,20.71,20.95,214962.191328]]}